株価チャート
2019/10/21～2020/03/19
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2020 |
| 03/19 | 514 | 518 | 415 | 415 | -19.42% | 1,600,700 | 174億3000万 | -53.73% | 24.21 | 3.16 |
| 03/18 | 521 | 565 | 475 | 515 | -2.65% | 2,025,800 | 216億3000万 | -44.68% | 30.05 | 3.92 |
| 03/17 | 445 | 536 | 436 | 529 | +10.9% | 2,250,700 | 222億1800万 | -44.95% | 30.87 | 4.03 |
| 03/16 | 477 | 522 | 449 | 477 | +4.61% | 1,936,600 | 200億3400万 | -51.82% | 27.83 | 3.63 |
| 03/13 | 466 | 510 | 448 | 456 | -16.79% | 3,169,300 | 191億5200万 | -55.38% | 26.61 | 3.47 |
| 03/12 | 641 | 641 | 548 | 548 | -15.43% | 2,354,700 | 230億1600万 | -48.06% | 31.97 | 4.17 |
| 03/11 | 764 | 766 | 637 | 648 | -15.4% | 1,959,800 | 272億1600万 | -40.22% | 37.81 | 4.93 |
| 03/10 | 699 | 790 | 695 | 766 | -2.92% | 1,571,100 | 321億7200万 | -30.87% | 44.69 | 5.83 |
| 03/09 | 850 | 863 | 784 | 789 | -11.55% | 1,048,300 | 331億3800万 | -29.99% | 46.04 | 6.01 |
| 03/06 | 918 | 940 | 876 | 892 | -2.73% | 581,600 | 374億6400万 | -22.1% | 52.05 | 6.79 |
| 03/05 | 944 | 944 | 905 | 917 | -0.65% | 324,300 | 385億1400万 | -21.02% | 53.5 | 6.98 |
| 03/04 | 920 | 935 | 901 | 923 | -1.28% | 295,600 | 387億6600万 | -21.58% | 53.85 | 7.03 |
| 03/03 | 1,005 | 1,029 | 925 | 935 | -5.65% | 412,800 | 392億7000万 | -21.56% | 54.55 | 7.12 |
| 03/02 | 936 | 1,011 | 936 | 991 | +3.77% | 502,000 | 416億2200万 | -17.96% | 57.82 | 7.54 |
| 02/28 | 975 | 997 | 948 | 955 | -5.26% | 405,300 | 401億1000万 | -21.79% | 55.72 | 7.27 |
| 02/27 | 1,027 | 1,040 | 1,003 | 1,008 | -2.14% | 477,700 | 423億3600万 | -18.38% | 58.81 | 7.67 |
| 02/26 | 1,066 | 1,068 | 1,005 | 1,030 | -3.83% | 523,700 | 432億6000万 | -17.34% | 60.1 | 7.84 |
| 02/25 | 1,065 | 1,112 | 1,027 | 1,071 | -7.99% | 625,600 | 449億8200万 | -14.86% | 62.49 | 8.15 |
| 02/21 | 1,197 | 1,199 | 1,151 | 1,164 | -4.67% | 307,200 | 488億8800万 | -8.27% | 67.92 | 8.86 |
| 02/20 | 1,228 | 1,258 | 1,218 | 1,221 | -0.08% | 234,100 | 512億8200万 | -4.24% | 71.24 | 9.29 |
| 02/19 | 1,184 | 1,271 | 1,180 | 1,222 | +4.27% | 452,000 | 513億2400万 | -4.46% | 71.3 | 9.3 |
| 02/18 | 1,296 | 1,297 | 1,135 | 1,172 | -11.14% | 1,048,000 | 492億2400万 | -8.79% | 68.38 | 8.92 |
| 02/17 | 1,285 | 1,379 | 1,285 | 1,319 | +7.67% | 1,308,100 | 553億9800万 | +2.09% | 76.96 | 10.04 |
| 02/14 | 1,240 | 1,257 | 1,214 | 1,225 | -1.53% | 258,600 | 514億5000万 | -5.19% | 71.47 | 9.32 |
| 02/13 | 1,259 | 1,268 | 1,238 | 1,244 | -1.03% | 127,400 | 522億4800万 | -3.94% | 72.58 | 9.47 |
| 02/12 | 1,263 | 1,276 | 1,251 | 1,257 | -0.4% | 142,600 | 527億9400万 | -3.16% | 73.34 | 9.57 |
| 02/10 | 1,273 | 1,274 | 1,254 | 1,262 | -0.63% | 158,100 | 530億400万 | -2.77% | 73.63 | 9.61 |
| 02/07 | 1,258 | 1,272 | 1,250 | 1,270 | +0.16% | 129,800 | 533億4000万 | -2.16% | 74.1 | 9.67 |
| 02/06 | 1,286 | 1,289 | 1,254 | 1,268 | 0% | 175,200 | 532億5600万 | -2.16% | 73.98 | 9.65 |
| 02/05 | 1,293 | 1,299 | 1,257 | 1,268 | -0.86% | 199,600 | 532億5600万 | -2.01% | 73.98 | 9.65 |
| 02/04 | 1,247 | 1,290 | 1,240 | 1,279 | +2.57% | 168,600 | 537億1800万 | -1.08% | 74.63 | 9.74 |
| 02/03 | 1,217 | 1,262 | 1,207 | 1,247 | -0.8% | 236,700 | 523億7400万 | -3.48% | 72.76 | 9.49 |
| 01/31 | 1,230 | 1,265 | 1,227 | 1,257 | +2.7% | 211,900 | 527億9400万 | -2.48% | 73.34 | 9.57 |
| 01/30 | 1,282 | 1,283 | 1,210 | 1,224 | -5.56% | 466,100 | 514億800万 | -4.82% | 71.42 | 9.32 |
| 01/29 | 1,317 | 1,324 | 1,275 | 1,296 | -1.07% | 327,400 | 544億3200万 | +1.25% | 75.62 | 9.86 |
| 01/28 | 1,288 | 1,312 | 1,273 | 1,310 | +0.15% | 355,000 | 550億2000万 | +3.07% | 76.43 | 9.97 |
| 01/27 | 1,307 | 1,338 | 1,284 | 1,308 | -2.17% | 365,400 | 549億3600万 | +3.73% | 76.32 | 9.96 |
| 01/24 | 1,305 | 1,337 | 1,300 | 1,337 | +2.53% | 319,700 | 561億5400万 | +6.79% | 78.01 | 10.18 |
| 01/23 | 1,301 | 1,319 | 1,293 | 1,304 | -0.15% | 183,800 | 547億6800万 | +4.99% | 76.08 | 9.93 |
| 01/22 | 1,304 | 1,328 | 1,301 | 1,306 | +0.54% | 331,600 | 548億5200万 | +5.66% | 76.2 | 9.94 |
| 01/21 | 1,318 | 1,325 | 1,299 | 1,299 | -1.81% | 202,600 | 545億5800万 | +5.7% | 75.79 | 9.89 |
| 01/20 | 1,323 | 1,328 | 1,293 | 1,323 | -0.68% | 287,200 | 555億6600万 | +8.18% | 77.19 | 10.07 |
| 01/17 | 1,335 | 1,335 | 1,310 | 1,332 | 0% | 223,300 | 559億4400万 | +9.72% | 77.72 | 10.14 |
| 01/16 | 1,319 | 1,338 | 1,296 | 1,332 | +1.14% | 464,600 | 559億4400万 | +10.45% | 77.72 | 10.14 |
| 01/15 | 1,359 | 1,359 | 1,290 | 1,317 | -3.8% | 671,000 | 553億1400万 | +10.12% | 76.84 | 10.02 |
| 01/14 | 1,354 | 1,377 | 1,343 | 1,369 | +1.48% | 548,400 | 574億9800万 | +15.33% | 79.88 | 10.42 |
| 01/10 | 1,322 | 1,363 | 1,311 | 1,349 | +2.2% | 628,400 | 566億5800万 | +14.71% | 78.71 | 10.27 |
| 01/09 | 1,326 | 1,344 | 1,300 | 1,320 | +0.84% | 391,200 | 554億4000万 | +13.3% | 77.02 | 10.05 |
| 01/08 | 1,319 | 1,329 | 1,285 | 1,309 | -0.3% | 539,400 | 549億7800万 | +13.43% | 76.38 | 9.96 |
| 01/07 | 1,263 | 1,319 | 1,263 | 1,313 | +4.21% | 525,700 | 551億4600万 | +14.87% | 76.61 | 9.99 |
| 01/06 | 1,241 | 1,261 | 1,211 | 1,260 | +1.45% | 450,300 | 529億2000万 | +11.41% | 73.52 | 9.59 |
| 2019 |
| 12/30 | 1,225 | 1,252 | 1,215 | 1,242 | +0.98% | 328,200 | 521億6400万 | +10.7% | 32.65 | 10.08 |
| 12/27 | 1,226 | 1,244 | 1,201 | 1,230 | +0.74% | 449,900 | 516億6000万 | +10.51% | 32.34 | 9.98 |
| 12/26 | 1,244 | 1,259 | 1,216 | 1,221 | -1.53% | 567,900 | 512億8200万 | +10.5% | 32.1 | 9.91 |
| 12/25 | 1,250 | 1,265 | 1,228 | 1,240 | -0.48% | 673,800 | 520億8000万 | +13.14% | 32.6 | 10.06 |
| 12/24 | 1,175 | 1,256 | 1,175 | 1,246 | +4.53% | 721,400 | 523億3200万 | +14.63% | 32.76 | 10.11 |
| 12/23 | 1,145 | 1,203 | 1,118 | 1,192 | +2.85% | 799,100 | 497億4323万 | +10.68% | 31.12 | 9.6 |
| 12/20 | 1,090 | 1,180 | 1,086 | 1,159 | +6.72% | 913,500 | 483億6611万 | +8.52% | 30.25 | 9.34 |
| 12/19 | 1,071 | 1,089 | 1,062 | 1,086 | +1.69% | 224,600 | 453億1975万 | +2.45% | 28.35 | 8.75 |
| 12/18 | 1,065 | 1,088 | 1,048 | 1,068 | +0.56% | 470,200 | 445億6860万 | +1.33% | 27.88 | 8.6 |
| 12/17 | 1,059 | 1,062 | 1,005 | 1,062 | -0.93% | 956,100 | 443億1821万 | +1.05% | 27.72 | 8.56 |
| 12/16 | 1,080 | 1,107 | 1,072 | 1,072 | -1.74% | 531,100 | 447億3552万 | +2.29% | 27.98 | 8.64 |
| 12/13 | 1,160 | 1,160 | 1,081 | 1,091 | -5.21% | 599,600 | 455億2841万 | +4.4% | 28.48 | 8.79 |
| 12/12 | 1,147 | 1,158 | 1,130 | 1,151 | +0.96% | 280,700 | 480億3226万 | +10.78% | 30.04 | 9.27 |
| 12/11 | 1,143 | 1,145 | 1,115 | 1,140 | -0.09% | 279,800 | 475億7322万 | +10.57% | 29.76 | 9.18 |
| 12/10 | 1,117 | 1,151 | 1,107 | 1,141 | +2.06% | 381,300 | 476億1495万 | +11.32% | 29.78 | 9.19 |
| 12/09 | 1,117 | 1,126 | 1,086 | 1,118 | +0.72% | 410,400 | 466億5514万 | +9.72% | 29.18 | 9.01 |
| 12/06 | 1,086 | 1,115 | 1,082 | 1,110 | +2.59% | 350,800 | 463億2129万 | +9.47% | 28.97 | 8.94 |
| 12/05 | 1,108 | 1,108 | 1,066 | 1,082 | -1.99% | 334,100 | 451億5283万 | +7.23% | 28.24 | 8.72 |
| 12/04 | 1,080 | 1,108 | 1,077 | 1,104 | +1.66% | 452,800 | 460億7091万 | +9.85% | 28.82 | 8.89 |
| 12/03 | 1,070 | 1,092 | 1,065 | 1,086 | +0.93% | 277,000 | 453億1975万 | +8.6% | 28.35 | 8.75 |
| 12/02 | 1,063 | 1,087 | 1,056 | 1,076 | +2.77% | 392,200 | 449億244万 | +7.92% | 28.09 | 8.67 |
| 11/29 | 1,054 | 1,066 | 1,036 | 1,047 | +0.38% | 415,700 | 436億9225万 | +5.23% | 27.33 | 8.43 |
| 11/28 | 1,025 | 1,052 | 1,025 | 1,043 | +2.36% | 399,800 | 435億2532万 | +5.14% | 27.23 | 8.4 |
| 11/27 | 1,022 | 1,022 | 1,002 | 1,019 | -0.29% | 215,700 | 425億2378万 | +2.93% | 26.6 | 8.21 |
| 11/26 | 1,016 | 1,029 | 1,005 | 1,022 | -0.1% | 274,100 | 426億4897万 | +3.44% | 26.68 | 8.23 |
| 11/25 | 1,025 | 1,034 | 1,011 | 1,023 | +0.59% | 278,600 | 426億9071万 | +3.75% | 26.7 | 8.24 |
| 11/22 | 1,008 | 1,018 | 993 | 1,017 | +0.79% | 253,100 | 424億4032万 | +3.25% | 26.55 | 8.19 |
| 11/21 | 1,017 | 1,017 | 979 | 1,009 | -1.37% | 433,700 | 421億647万 | +2.44% | 26.34 | 8.13 |
| 11/20 | 975 | 1,027 | 973 | 1,023 | +4.6% | 519,500 | 426億9071万 | +3.96% | 26.7 | 8.24 |
| 11/19 | 977 | 984 | 953 | 978 | +0.2% | 497,800 | 408億1282万 | -0.51% | 25.53 | 7.88 |
| 11/18 | 966 | 979 | 952 | 976 | +0.93% | 373,800 | 407億2935万 | -1.01% | 25.48 | 7.86 |
| 11/15 | 920 | 987 | 920 | 967 | +4.2% | 803,800 | 403億5378万 | -2.42% | 25.24 | 7.79 |
| 11/14 | 969 | 978 | 920 | 928 | -5.4% | 764,900 | 387億2627万 | -6.92% | 24.22 | 7.48 |
| 11/13 | 980 | 1,003 | 959 | 981 | -0.41% | 407,700 | 409億3801万 | -2.68% | 25.61 | 7.9 |
| 11/12 | 993 | 999 | 963 | 985 | -1.2% | 473,800 | 411億493万 | -3.15% | 25.71 | 7.93 |
| 11/11 | 1,024 | 1,066 | 969 | 997 | +3.75% | 1,002,200 | 416億570万 | -2.54% | 26.03 | 8.03 |
| 11/08 | 957 | 978 | 930 | 961 | +1.8% | 536,500 | 401億339万 | -6.52% | 25.09 | 7.74 |
| 11/07 | 968 | 968 | 940 | 944 | -3.58% | 418,700 | 393億9396万 | -8.79% | 24.64 | 7.6 |
| 11/06 | 1,010 | 1,010 | 974 | 979 | -1.71% | 307,800 | 408億5455万 | -6.14% | 25.56 | 7.89 |
| 11/05 | 1,003 | 1,012 | 996 | 996 | +0.4% | 300,200 | 415億6397万 | -5.23% | 26 | 8.02 |
| 11/01 | 981 | 993 | 977 | 992 | +0.4% | 197,500 | 413億9705万 | -6.15% | 25.89 | 7.99 |
| 10/31 | 987 | 993 | 966 | 988 | +0.1% | 315,900 | 412億3012万 | -7.23% | 25.79 | 7.96 |
| 10/30 | 984 | 991 | 975 | 987 | 0% | 219,200 | 411億8839万 | -7.93% | 25.76 | 7.95 |
| 10/29 | 992 | 999 | 983 | 987 | -0.5% | 208,700 | 411億8839万 | -8.53% | 25.76 | 7.95 |
| 10/28 | 1,030 | 1,030 | 982 | 992 | -4.43% | 539,800 | 413億9705万 | -8.4% | 25.89 | 7.99 |
| 10/25 | 1,013 | 1,041 | 995 | 1,038 | +6.35% | 819,000 | 433億1667万 | -4.42% | 27.1 | 8.36 |
| 10/24 | 981 | 984 | 965 | 976 | +0.21% | 160,200 | 407億2935万 | -10.13% | 25.48 | 7.86 |
| 10/23 | 974 | 981 | 964 | 974 | +0.31% | 159,300 | 406億4589万 | -10.56% | 25.42 | 7.85 |
| 10/21 | 976 | 979 | 957 | 971 | -0.92% | 217,100 | 405億2070万 | -11.16% | 25.35 | 7.82 |
