株価チャート
2019/09/30~2020/02/28
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 |
02/28 | 283 | 287 | 267 | 267 | -8.25% | 68,600 | 23億3062万 | -22.61% | - | 0.31 |
02/27 | 304 | 307 | 291 | 291 | -4.28% | 51,900 | 25億4011万 | -16.86% | - | 0.33 |
02/26 | 307 | 309 | 303 | 304 | -0.65% | 23,700 | 26億5359万 | -13.88% | - | 0.35 |
02/25 | 329 | 329 | 300 | 306 | -8.38% | 109,600 | 26億7104万 | -13.8% | - | 0.35 |
02/21 | 337 | 338 | 331 | 334 | -0.89% | 28,100 | 29億1545万 | -6.7% | - | 0.38 |
02/20 | 339 | 345 | 337 | 337 | -0.59% | 8,900 | 29億4164万 | -6.13% | - | 0.39 |
02/19 | 337 | 345 | 336 | 339 | +1.5% | 20,000 | 29億5910万 | -5.83% | - | 0.39 |
02/18 | 333 | 337 | 330 | 334 | +0.6% | 29,900 | 29億1545万 | -7.48% | - | 0.38 |
02/17 | 343 | 348 | 332 | 332 | -4.6% | 61,300 | 28億9800万 | -8.54% | - | 0.38 |
02/14 | 350 | 354 | 347 | 348 | -4.66% | 59,400 | 30億3766万 | -4.4% | - | 0.4 |
02/13 | 366 | 367 | 363 | 365 | +0.27% | 16,800 | 31億8605万 | 0% | - | 0.42 |
02/12 | 367 | 367 | 363 | 364 | -0.82% | 9,300 | 31億7732万 | -0.27% | - | 0.42 |
02/10 | 360 | 367 | 360 | 367 | +1.38% | 10,800 | 32億351万 | +0.55% | - | 0.42 |
02/07 | 363 | 364 | 361 | 362 | -0.28% | 3,500 | 31億5986万 | -0.82% | - | 0.42 |
02/06 | 364 | 368 | 361 | 363 | +1.11% | 14,800 | 31億6859万 | -0.82% | - | 0.42 |
02/05 | 361 | 363 | 359 | 359 | +0.28% | 8,700 | 31億3368万 | -1.91% | - | 0.41 |
02/04 | 363 | 363 | 358 | 358 | -1.92% | 10,100 | 31億2495万 | -2.19% | - | 0.41 |
02/03 | 352 | 365 | 352 | 365 | +1.96% | 17,300 | 31億8605万 | -0.54% | - | 0.42 |
01/31 | 359 | 362 | 356 | 358 | -0.28% | 25,500 | 31億2495万 | -2.45% | - | 0.41 |
01/30 | 362 | 365 | 359 | 359 | -0.55% | 16,500 | 31億3368万 | -2.18% | - | 0.41 |
01/29 | 366 | 366 | 361 | 361 | -0.55% | 12,500 | 31億5114万 | -1.9% | - | 0.41 |
01/28 | 362 | 364 | 361 | 363 | -0.55% | 18,200 | 31億6859万 | -1.36% | - | 0.42 |
01/27 | 366 | 369 | 364 | 365 | -0.54% | 18,500 | 31億8605万 | -1.08% | - | 0.42 |
01/24 | 366 | 369 | 365 | 367 | 0% | 25,100 | 32億351万 | -0.54% | - | 0.42 |
01/23 | 373 | 376 | 366 | 367 | -1.61% | 39,800 | 32億351万 | -0.81% | - | 0.42 |
01/22 | 371 | 377 | 368 | 373 | +0.27% | 32,100 | 32億5588万 | +0.81% | - | 0.43 |
01/21 | 368 | 372 | 368 | 372 | +1.36% | 13,800 | 32億4715万 | +0.54% | - | 0.43 |
01/20 | 368 | 373 | 367 | 367 | +0.27% | 20,900 | 32億351万 | -0.81% | - | 0.42 |
01/17 | 370 | 372 | 366 | 366 | -0.27% | 15,300 | 31億9478万 | -1.08% | - | 0.42 |
01/16 | 369 | 369 | 365 | 367 | +0.55% | 19,700 | 32億351万 | -0.81% | - | 0.42 |
01/15 | 365 | 369 | 363 | 365 | 0% | 25,400 | 31億8605万 | -1.62% | - | 0.42 |
01/14 | 367 | 369 | 365 | 365 | -1.35% | 20,500 | 31億8605万 | -1.62% | - | 0.42 |
01/10 | 372 | 372 | 366 | 370 | +0.27% | 9,700 | 32億2970万 | -0.54% | - | 0.43 |
01/09 | 366 | 373 | 366 | 369 | +1.1% | 11,100 | 32億2097万 | -0.81% | - | 0.42 |
01/08 | 369 | 369 | 362 | 365 | -0.82% | 35,700 | 31億8605万 | -1.88% | - | 0.42 |
01/07 | 368 | 372 | 367 | 368 | -0.27% | 27,200 | 32億1224万 | -1.08% | - | 0.42 |
01/06 | 368 | 371 | 365 | 369 | -0.27% | 19,100 | 32億2097万 | -0.81% | - | 0.42 |
2019 |
12/30 | 374 | 374 | 370 | 370 | 0% | 11,000 | 32億2970万 | -0.54% | - | 0.43 |
12/27 | 368 | 370 | 366 | 370 | +1.09% | 5,000 | 32億2970万 | -0.54% | - | 0.43 |
12/26 | 367 | 371 | 365 | 366 | -0.27% | 26,600 | 31億9478万 | -1.61% | - | 0.42 |
12/25 | 367 | 368 | 365 | 367 | -0.54% | 21,600 | 32億351万 | -1.34% | - | 0.42 |
12/24 | 369 | 371 | 368 | 369 | 0% | 17,500 | 32億2097万 | -0.81% | - | 0.42 |
12/23 | 372 | 375 | 368 | 369 | -0.81% | 43,100 | 32億2097万 | -0.54% | - | 0.42 |
12/20 | 375 | 375 | 371 | 372 | -0.27% | 33,300 | 32億4715万 | 0% | - | 0.43 |
12/19 | 374 | 374 | 370 | 373 | -0.53% | 22,100 | 32億5588万 | +0.27% | - | 0.43 |
12/18 | 375 | 378 | 370 | 375 | -0.79% | 27,700 | 32億7334万 | +1.08% | - | 0.43 |
12/17 | 374 | 379 | 373 | 378 | +1.07% | 29,200 | 32億9953万 | +1.61% | - | 0.43 |
12/16 | 375 | 376 | 369 | 374 | -0.27% | 24,300 | 32億6461万 | +0.54% | - | 0.43 |
12/13 | 378 | 378 | 375 | 375 | +0.54% | 19,600 | 32億7334万 | +0.54% | - | 0.43 |
12/12 | 371 | 375 | 371 | 373 | +1.08% | 9,200 | 32億5588万 | 0% | - | 0.43 |
12/11 | 372 | 375 | 367 | 369 | -0.81% | 18,400 | 32億2097万 | -1.34% | - | 0.42 |
12/10 | 378 | 378 | 369 | 372 | -1.59% | 63,100 | 32億4715万 | -0.53% | - | 0.43 |
12/09 | 374 | 379 | 373 | 378 | +1.07% | 18,200 | 32億9953万 | +0.8% | - | 0.43 |
12/06 | 377 | 377 | 373 | 374 | -0.27% | 45,100 | 32億6461万 | -0.27% | - | 0.43 |
12/05 | 374 | 377 | 373 | 375 | +0.27% | 14,200 | 32億7334万 | -0.27% | - | 0.43 |
12/04 | 373 | 375 | 371 | 374 | -0.27% | 9,300 | 32億6461万 | -0.53% | - | 0.43 |
12/03 | 371 | 375 | 371 | 375 | +1.08% | 12,300 | 32億7334万 | -0.27% | - | 0.43 |
12/02 | 368 | 373 | 368 | 371 | +0.54% | 36,100 | 32億3842万 | -1.59% | - | 0.43 |
11/29 | 374 | 374 | 365 | 369 | -0.54% | 28,100 | 32億2097万 | -2.12% | - | 0.42 |
11/28 | 372 | 373 | 370 | 371 | 0% | 3,800 | 32億3842万 | -1.59% | - | 0.43 |
11/27 | 373 | 373 | 369 | 371 | -0.54% | 6,200 | 32億3842万 | -1.59% | - | 0.43 |
11/26 | 374 | 376 | 373 | 373 | +0.54% | 9,300 | 32億5588万 | -1.06% | - | 0.43 |
11/25 | 369 | 378 | 368 | 371 | +1.92% | 16,500 | 32億3842万 | -1.59% | - | 0.43 |
11/22 | 361 | 365 | 361 | 364 | +0.55% | 14,200 | 31億7732万 | -3.45% | - | 0.42 |
11/21 | 362 | 365 | 359 | 362 | 0% | 54,000 | 31億5986万 | -3.98% | - | 0.42 |
11/20 | 369 | 369 | 361 | 362 | -1.36% | 37,300 | 31億5986万 | -4.23% | - | 0.42 |
11/19 | 372 | 377 | 367 | 367 | -1.34% | 42,800 | 32億351万 | -2.91% | - | 0.42 |
11/18 | 374 | 376 | 372 | 372 | -0.53% | 13,500 | 32億4715万 | -1.59% | - | 0.43 |
11/15 | 374 | 382 | 372 | 374 | +1.63% | 25,200 | 32億6461万 | -1.06% | - | 0.43 |
11/14 | 379 | 379 | 368 | 368 | -3.66% | 69,400 | 32億1224万 | -2.65% | - | 0.42 |
11/13 | 384 | 386 | 382 | 382 | -1.04% | 12,900 | 33億3444万 | +1.06% | - | 0.44 |
11/12 | 387 | 387 | 384 | 386 | 0% | 6,300 | 33億6936万 | +2.12% | - | 0.44 |
11/11 | 388 | 388 | 384 | 386 | -0.52% | 21,900 | 33億6936万 | +2.39% | - | 0.44 |
11/08 | 389 | 389 | 385 | 388 | +1.04% | 12,000 | 33億8682万 | +2.92% | - | 0.45 |
11/07 | 386 | 388 | 384 | 384 | -1.03% | 13,300 | 33億5190万 | +2.13% | - | 0.44 |
11/06 | 387 | 388 | 381 | 388 | +0.78% | 8,500 | 33億8682万 | +3.19% | - | 0.45 |
11/05 | 387 | 390 | 380 | 385 | -0.26% | 33,400 | 33億6063万 | +2.67% | - | 0.44 |
11/01 | 382 | 386 | 380 | 386 | -0.26% | 13,100 | 33億6936万 | +2.93% | - | 0.44 |
10/31 | 383 | 389 | 383 | 387 | 0% | 31,500 | 33億7809万 | +3.48% | - | 0.44 |
10/30 | 385 | 387 | 382 | 387 | +1.31% | 52,600 | 33億7809万 | +3.48% | - | 0.44 |
10/29 | 380 | 383 | 380 | 382 | +0.53% | 22,900 | 33億3444万 | +2.14% | - | 0.44 |
10/28 | 376 | 380 | 374 | 380 | +1.33% | 20,700 | 33億1698万 | +1.88% | - | 0.44 |
10/25 | 373 | 375 | 370 | 375 | 0% | 22,900 | 32億7334万 | +0.54% | - | 0.43 |
10/24 | 373 | 375 | 372 | 375 | +1.08% | 17,100 | 32億7334万 | +0.54% | - | 0.43 |
10/23 | 371 | 375 | 371 | 371 | -0.27% | 11,000 | 32億3842万 | -0.54% | - | 0.43 |
10/21 | 372 | 373 | 371 | 372 | +0.27% | 6,300 | 32億4715万 | -0.27% | - | 0.43 |
10/18 | 373 | 375 | 370 | 371 | -0.8% | 15,200 | 32億3842万 | -0.8% | - | 0.43 |
10/17 | 373 | 375 | 371 | 374 | +0.27% | 10,300 | 32億6461万 | 0% | - | 0.43 |
10/16 | 373 | 378 | 370 | 373 | 0% | 23,800 | 32億5588万 | 0% | - | 0.43 |
10/15 | 372 | 375 | 370 | 373 | +1.36% | 22,000 | 32億5588万 | 0% | - | 0.43 |
10/11 | 370 | 373 | 368 | 368 | -0.54% | 10,400 | 32億1224万 | -1.34% | - | 0.42 |
10/10 | 363 | 375 | 363 | 370 | +0.82% | 16,700 | 32億2970万 | -0.8% | - | 0.43 |
10/09 | 372 | 374 | 359 | 367 | -1.61% | 81,100 | 32億351万 | -1.34% | - | 0.42 |
10/08 | 370 | 374 | 370 | 373 | +0.54% | 22,900 | 32億5588万 | +0.27% | - | 0.43 |
10/07 | 373 | 373 | 369 | 371 | -0.27% | 17,700 | 32億3842万 | -0.27% | - | 0.43 |
10/04 | 371 | 372 | 370 | 372 | +0.27% | 14,000 | 32億4715万 | +0.27% | - | 0.43 |
10/03 | 368 | 372 | 368 | 371 | -0.54% | 15,600 | 32億3842万 | +0.27% | - | 0.43 |
10/02 | 371 | 377 | 368 | 373 | -0.8% | 31,400 | 32億5588万 | +0.81% | - | 0.43 |
10/01 | 370 | 378 | 370 | 376 | +0.27% | 25,000 | 32億8207万 | +1.9% | - | 0.43 |
09/30 | 373 | 381 | 373 | 375 | +0.81% | 24,500 | 32億7334万 | +1.9% | - | 0.43 |