株価チャート
2019/12/11~2020/05/14
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 |
05/14 | 743 | 770 | 715 | 726 | -3.84% | 226,400 | 98億4957万 | +26.48% | - | 1.74 |
05/13 | 715 | 762 | 715 | 755 | +0.8% | 238,200 | 102億4301万 | +34.34% | - | 1.81 |
05/12 | 820 | 820 | 742 | 749 | +1.9% | 690,400 | 101億6161万 | +36.18% | - | 1.79 |
05/11 | 682 | 755 | 681 | 735 | +7.46% | 785,000 | 99億7167万 | +36.62% | - | 1.76 |
05/08 | 641 | 743 | 625 | 684 | +6.38% | 974,900 | 92億7976万 | +29.79% | - | 1.64 |
05/07 | 581 | 655 | 581 | 643 | +9.54% | 186,800 | 87億2352万 | +24.13% | - | 1.54 |
05/01 | 586 | 597 | 571 | 587 | -2.17% | 60,500 | 79億6377万 | +15.1% | - | 1.41 |
04/30 | 591 | 619 | 581 | 600 | +3.27% | 173,600 | 81億4014万 | +19.28% | - | 1.44 |
04/28 | 559 | 583 | 556 | 581 | +3.75% | 129,500 | 78億8237万 | +16.9% | - | 1.39 |
04/27 | 544 | 563 | 540 | 560 | +3.13% | 86,900 | 75億9746万 | +13.82% | - | 1.34 |
04/24 | 548 | 553 | 530 | 543 | -0.91% | 51,900 | 73億6683万 | +11.96% | - | 1.3 |
04/23 | 525 | 548 | 519 | 548 | +6.41% | 232,100 | 74億3466万 | +14.41% | - | 1.31 |
04/22 | 528 | 532 | 511 | 515 | -3.92% | 127,600 | 69億8695万 | +8.65% | - | 1.23 |
04/21 | 568 | 582 | 529 | 536 | -5.3% | 288,900 | 72億7186万 | +14.04% | - | 1.28 |
04/20 | 524 | 590 | 524 | 566 | +8.43% | 217,900 | 76億7887万 | +21.98% | - | 1.36 |
04/17 | 541 | 550 | 522 | 522 | -3.15% | 170,900 | 70億8192万 | +13.73% | - | 1.25 |
04/16 | 520 | 559 | 516 | 539 | +2.28% | 187,400 | 73億1256万 | +17.94% | - | 1.29 |
04/15 | 516 | 544 | 509 | 527 | +1.74% | 129,000 | 71億4976万 | +15.57% | - | 1.26 |
04/14 | 493 | 527 | 493 | 518 | +3.6% | 173,000 | 70億2765万 | +13.35% | - | 1.24 |
04/13 | 501 | 510 | 491 | 500 | -0.2% | 139,600 | 67億8345万 | +9.17% | - | 1.2 |
04/10 | 506 | 506 | 494 | 501 | -1.57% | 75,100 | 67億9702万 | +8.44% | - | 1.2 |
04/09 | 506 | 520 | 498 | 509 | +0.99% | 113,100 | 69億555万 | +8.76% | - | 1.22 |
04/08 | 462 | 508 | 447 | 504 | +9.09% | 176,600 | 68億3772万 | +6.33% | - | 1.21 |
04/07 | 463 | 479 | 452 | 462 | +5.24% | 99,200 | 62億6791万 | -3.55% | - | 1.11 |
04/06 | 420 | 446 | 411 | 439 | +3.78% | 101,500 | 59億5587万 | -9.86% | - | 1.05 |
04/03 | 460 | 461 | 420 | 423 | -5.37% | 92,300 | 57億3880万 | -14.2% | - | 1.01 |
04/02 | 449 | 468 | 443 | 447 | -2.19% | 110,600 | 60億6440万 | -11.13% | - | 1.07 |
04/01 | 464 | 490 | 453 | 457 | -3.99% | 195,400 | 62億7万 | -10.74% | - | 1.1 |
03/31 | 456 | 520 | 456 | 476 | +8.18% | 371,000 | 64億5784万 | -8.99% | - | 1.14 |
03/30 | 422 | 456 | 420 | 440 | +0.46% | 196,300 | 59億6944万 | -17.6% | - | 1.05 |
03/27 | 446 | 455 | 431 | 438 | +0.46% | 122,700 | 59億4230万 | -19.93% | - | 1.05 |
03/26 | 435 | 450 | 430 | 436 | -2.9% | 96,700 | 59億1517万 | -22.28% | - | 1.04 |
03/25 | 466 | 466 | 440 | 449 | +3.46% | 186,400 | 60億9154万 | -21.91% | - | 1.08 |
03/24 | 424 | 444 | 415 | 434 | +8.5% | 166,400 | 58億8803万 | -26.32% | - | 1.04 |
03/23 | 383 | 413 | 375 | 400 | +2.3% | 151,600 | 54億2676万 | -34.32% | - | 0.96 |
03/19 | 422 | 428 | 385 | 391 | -6.24% | 188,600 | 53億466万 | -38.03% | - | 0.94 |
03/18 | 416 | 454 | 400 | 417 | +2.21% | 223,200 | 56億5740万 | -36.24% | - | 1 |
03/17 | 392 | 437 | 386 | 408 | +1.49% | 251,100 | 55億3529万 | -39.64% | - | 0.98 |
03/16 | 432 | 454 | 402 | 402 | -6.73% | 134,600 | 54億5389万 | -42.32% | - | 0.96 |
03/13 | 427 | 442 | 398 | 431 | -9.26% | 414,800 | 58億4733万 | -39.97% | - | 1.03 |
03/12 | 499 | 522 | 470 | 475 | -8.3% | 248,700 | 64億4428万 | -35.64% | - | 1.14 |
03/11 | 544 | 571 | 510 | 518 | -4.43% | 247,600 | 70億2765万 | -31.57% | - | 1.24 |
03/10 | 525 | 558 | 500 | 542 | -0.18% | 223,700 | 73億5326万 | -29.88% | - | 1.3 |
03/09 | 577 | 585 | 530 | 543 | -10.54% | 210,700 | 73億6683万 | -31.09% | - | 1.3 |
03/06 | 640 | 644 | 600 | 607 | -7.75% | 218,300 | 82億3511万 | -24.41% | - | 1.45 |
03/05 | 649 | 666 | 640 | 658 | +1.54% | 125,800 | 89億2702万 | -19.46% | - | 1.58 |
03/04 | 623 | 667 | 623 | 648 | +1.25% | 161,600 | 87億9135万 | -21.93% | - | 1.55 |
03/03 | 661 | 676 | 637 | 640 | -2.29% | 292,500 | 86億8282万 | -24.08% | - | 1.53 |
03/02 | 612 | 665 | 611 | 655 | +9.17% | 253,100 | 88億8632万 | -23.57% | - | 1.57 |
02/28 | 625 | 642 | 589 | 600 | -8.4% | 383,000 | 81億4014万 | -31.19% | - | 1.44 |
02/27 | 682 | 688 | 654 | 655 | -5.07% | 228,100 | 88億8632万 | -26.49% | - | 1.57 |
02/26 | 711 | 713 | 673 | 690 | -2.95% | 310,300 | 93億6116万 | -23.93% | - | 1.65 |
02/25 | 691 | 720 | 690 | 711 | -5.33% | 382,200 | 96億4607万 | -22.97% | - | 1.7 |
02/21 | 770 | 777 | 746 | 751 | -2.21% | 251,000 | 101億8874万 | -20.02% | - | 1.8 |
02/20 | 807 | 813 | 765 | 768 | -4.83% | 257,800 | 104億1938万 | -19.33% | - | 1.84 |
02/19 | 791 | 810 | 772 | 807 | +3.86% | 288,100 | 109億4849万 | -16.55% | - | 1.93 |
02/18 | 799 | 869 | 765 | 777 | -1.15% | 703,600 | 105億4148万 | -20.47% | - | 1.86 |
02/17 | 786 | 814 | 786 | 786 | -16.03% | 617,500 | 106億6359万 | -20.36% | - | 1.88 |
02/14 | 953 | 964 | 926 | 936 | -3.31% | 145,500 | 126億9862万 | -5.65% | - | 2.24 |
02/13 | 952 | 968 | 940 | 968 | +1.04% | 80,800 | 131億3276万 | -2.12% | - | 2.32 |
02/12 | 970 | 970 | 938 | 958 | -1.24% | 140,600 | 129億9709万 | -2.74% | - | 2.3 |
02/10 | 925 | 1,005 | 905 | 970 | +4.86% | 366,600 | 131億5990万 | -1.22% | - | 2.32 |
02/07 | 935 | 941 | 911 | 925 | -1.18% | 82,100 | 125億4939万 | -5.42% | - | 2.22 |
02/06 | 938 | 941 | 914 | 936 | +0.43% | 93,300 | 126億9862万 | -4.1% | - | 2.24 |
02/05 | 943 | 949 | 923 | 932 | -0.53% | 107,700 | 126億4436万 | -4.41% | - | 2.23 |
02/04 | 920 | 946 | 910 | 937 | +2.4% | 118,400 | 127億1219万 | -3.6% | - | 2.25 |
02/03 | 901 | 935 | 896 | 915 | -1.93% | 221,600 | 124億1372万 | -5.67% | - | 2.19 |
01/31 | 911 | 936 | 908 | 933 | +1.86% | 119,400 | 126億5792万 | -3.62% | - | 2.24 |
01/30 | 951 | 955 | 900 | 916 | -4.38% | 239,900 | 124億2728万 | -5.18% | - | 2.19 |
01/29 | 983 | 994 | 955 | 958 | -1.24% | 134,900 | 129億9709万 | -0.83% | - | 2.3 |
01/28 | 959 | 981 | 943 | 970 | -0.31% | 164,300 | 131億5990万 | +0.62% | - | 2.32 |
01/27 | 963 | 982 | 958 | 973 | -2.89% | 197,400 | 132億60万 | +1.14% | - | 2.33 |
01/24 | 1,036 | 1,036 | 992 | 1,002 | -3.38% | 241,900 | 135億9404万 | +4.48% | - | 2.4 |
01/23 | 1,060 | 1,064 | 1,033 | 1,037 | -2.9% | 98,700 | 140億6888万 | +8.47% | - | 2.48 |
01/22 | 1,070 | 1,085 | 1,056 | 1,068 | +0.75% | 175,100 | 144億8945万 | +12.18% | - | 2.56 |
01/21 | 1,070 | 1,085 | 1,027 | 1,060 | -1.85% | 359,500 | 143億8092万 | +11.93% | - | 2.54 |
01/20 | 1,122 | 1,134 | 1,061 | 1,080 | -2.61% | 380,800 | 146億5226万 | +14.53% | - | 2.59 |
01/17 | 1,118 | 1,138 | 1,097 | 1,109 | +1.84% | 497,500 | 150億4570万 | +18.23% | - | 2.66 |
01/16 | 1,128 | 1,154 | 1,079 | 1,089 | -4.47% | 561,600 | 147億7436万 | +16.72% | - | 2.61 |
01/15 | 1,073 | 1,145 | 1,053 | 1,140 | +8.99% | 1,121,100 | 154億6627万 | +22.84% | - | 2.73 |
01/14 | 1,151 | 1,190 | 1,037 | 1,046 | +0.58% | 3,245,500 | 141億9098万 | +13.45% | - | 2.51 |
01/10 | 889 | 1,040 | 884 | 1,040 | +16.85% | 207,400 | 141億958万 | +13.04% | - | 2.49 |
01/09 | 873 | 906 | 873 | 890 | +2.53% | 126,000 | 120億7454万 | -3.16% | - | 2.13 |
01/08 | 882 | 892 | 843 | 868 | -1.59% | 219,200 | 117億7607万 | -5.96% | - | 2.08 |
01/07 | 868 | 891 | 868 | 882 | +1.85% | 110,000 | 119億6601万 | -4.96% | - | 2.11 |
01/06 | 854 | 872 | 843 | 866 | -0.23% | 134,900 | 117億4894万 | -7.28% | - | 2.08 |
2019 |
12/30 | 889 | 890 | 856 | 868 | -3.23% | 239,300 | 117億7607万 | -7.56% | - | 2.4 |
12/27 | 888 | 911 | 888 | 897 | +1.01% | 118,100 | 121億6951万 | -4.88% | - | 2.48 |
12/26 | 866 | 896 | 866 | 888 | +2.54% | 215,600 | 120億4741万 | -5.93% | - | 2.46 |
12/25 | 880 | 888 | 866 | 866 | -1.59% | 145,300 | 117億4894万 | -8.55% | - | 2.4 |
12/24 | 872 | 881 | 867 | 880 | +0.92% | 165,500 | 119億3888万 | -7.37% | - | 2.44 |
12/23 | 892 | 894 | 868 | 872 | -2.57% | 169,500 | 118億3034万 | -8.6% | - | 2.41 |
12/20 | 910 | 910 | 889 | 895 | -0.89% | 150,200 | 121億4238万 | -6.48% | - | 2.48 |
12/19 | 907 | 914 | 902 | 903 | -0.22% | 67,900 | 122億5091万 | -5.84% | - | 2.5 |
12/18 | 915 | 923 | 900 | 905 | -1.2% | 113,300 | 122億7805万 | -5.73% | - | 2.51 |
12/17 | 906 | 917 | 878 | 916 | +1.1% | 250,200 | 124億2728万 | -4.78% | - | 2.54 |
12/16 | 923 | 949 | 900 | 906 | -1.63% | 159,100 | 122億9162万 | -5.92% | - | 2.51 |
12/13 | 949 | 949 | 915 | 921 | -1.39% | 201,200 | 124億9512万 | -4.56% | - | 2.55 |
12/12 | 960 | 961 | 928 | 934 | -0.85% | 119,400 | 126億7149万 | -3.21% | - | 2.59 |
12/11 | 965 | 970 | 942 | 942 | -2.08% | 84,100 | 127億8002万 | -2.48% | - | 2.61 |