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 | 921 | 936 | 837 | 840 | -8.4% | 203,000 | 227億2048万 | -37.03% | 5.38 | 0.64 |
03/18 | 960 | 972 | 915 | 917 | -4.48% | 179,200 | 248億319万 | -32.97% | 5.87 | 0.7 |
03/17 | 950 | 973 | 907 | 960 | -0.62% | 203,700 | 259億6627万 | -31.43% | 6.15 | 0.73 |
03/16 | 1,017 | 1,047 | 958 | 966 | +0.1% | 147,000 | 261億2856万 | -32.45% | 6.19 | 0.74 |
03/13 | 950 | 988 | 939 | 965 | -7.39% | 201,600 | 261億151万 | -33.9% | 6.18 | 0.74 |
03/12 | 1,084 | 1,097 | 1,031 | 1,042 | -6.46% | 95,200 | 281億8422万 | -30.02% | 6.67 | 0.79 |
03/11 | 1,126 | 1,162 | 1,111 | 1,114 | -3.05% | 151,700 | 301億3169万 | -26.42% | 7.13 | 0.85 |
03/10 | 1,102 | 1,157 | 1,083 | 1,149 | -1.12% | 238,600 | 310億7838万 | -25.15% | 7.36 | 0.88 |
03/09 | 1,199 | 1,199 | 1,150 | 1,162 | -6.74% | 76,900 | 314億3000万 | -25.32% | 7.44 | 0.89 |
03/06 | 1,279 | 1,279 | 1,235 | 1,246 | -4.15% | 100,100 | 337億205万 | -20.94% | 7.98 | 0.95 |
03/05 | 1,355 | 1,362 | 1,294 | 1,300 | -3.42% | 160,600 | 351億6266万 | -18.5% | 8.33 | 0.99 |
03/04 | 1,330 | 1,371 | 1,323 | 1,346 | -2.18% | 170,900 | 364億687万 | -16.4% | 8.62 | 1.03 |
03/03 | 1,443 | 1,443 | 1,376 | 1,376 | -1.99% | 54,900 | 372億1832万 | -15.27% | 8.81 | 1.05 |
03/02 | 1,375 | 1,446 | 1,364 | 1,404 | +1.52% | 58,700 | 379億7567万 | -14.23% | 8.99 | 1.07 |
02/28 | 1,446 | 1,449 | 1,373 | 1,383 | -7.18% | 91,100 | 374億766万 | -16.13% | 8.86 | 1.05 |
02/27 | 1,520 | 1,520 | 1,486 | 1,490 | -1.97% | 78,000 | 403億181万 | -10.35% | 9.54 | 1.14 |
02/26 | 1,497 | 1,524 | 1,467 | 1,520 | -0.33% | 84,400 | 411億1326万 | -8.98% | 9.73 | 1.16 |
02/25 | 1,532 | 1,572 | 1,525 | 1,525 | -7.69% | 146,200 | 412億4850万 | -9.06% | 9.77 | 1.16 |
02/21 | 1,671 | 1,689 | 1,643 | 1,652 | -1.78% | 60,800 | 446億8362万 | -1.9% | 10.58 | 1.26 |
02/20 | 1,657 | 1,707 | 1,657 | 1,682 | +1.94% | 63,800 | 454億9507万 | -0.24% | 10.77 | 1.28 |
02/19 | 1,649 | 1,669 | 1,648 | 1,650 | +0.06% | 50,400 | 446億2953万 | -2.08% | 10.57 | 1.26 |
02/18 | 1,640 | 1,659 | 1,636 | 1,649 | -0.18% | 51,500 | 446億248万 | -2.19% | 10.56 | 1.26 |
02/17 | 1,667 | 1,667 | 1,638 | 1,652 | -1.67% | 37,200 | 446億8362万 | -2.07% | 10.58 | 1.26 |
02/14 | 1,655 | 1,685 | 1,633 | 1,680 | +0.66% | 59,100 | 454億4097万 | -0.41% | 10.76 | 1.28 |
02/13 | 1,701 | 1,709 | 1,627 | 1,669 | -2.4% | 111,200 | 451億4344万 | -1.01% | 10.69 | 1.27 |
02/12 | 1,702 | 1,718 | 1,702 | 1,710 | -0.29% | 35,700 | 462億5242万 | +1.42% | 10.95 | 1.3 |
02/10 | 1,701 | 1,729 | 1,700 | 1,715 | +0.35% | 25,300 | 463億8766万 | +1.84% | 10.98 | 1.31 |
02/07 | 1,725 | 1,735 | 1,692 | 1,709 | -0.58% | 58,600 | 462億2537万 | +1.48% | 10.95 | 1.3 |
02/06 | 1,705 | 1,731 | 1,694 | 1,719 | +2.26% | 45,100 | 464億9585万 | +2.08% | 11.01 | 1.31 |
02/05 | 1,678 | 1,693 | 1,659 | 1,681 | +1.51% | 27,300 | 454億6802万 | -0.12% | 10.77 | 1.28 |
02/04 | 1,655 | 1,657 | 1,637 | 1,656 | +0.18% | 19,900 | 447億9181万 | -1.66% | 10.61 | 1.26 |
02/03 | 1,628 | 1,655 | 1,625 | 1,653 | -1.02% | 37,300 | 447億1067万 | -1.9% | 10.59 | 1.26 |
01/31 | 1,672 | 1,690 | 1,660 | 1,670 | +0.42% | 23,800 | 451億7049万 | -1.01% | 10.7 | 1.27 |
01/30 | 1,718 | 1,718 | 1,646 | 1,663 | -2.81% | 84,200 | 449億8115万 | -1.54% | 10.65 | 1.27 |
01/29 | 1,689 | 1,726 | 1,680 | 1,711 | +2.03% | 63,600 | 462億7947万 | +1.18% | 10.96 | 1.31 |
01/28 | 1,680 | 1,684 | 1,648 | 1,677 | -1.35% | 49,300 | 453億5983万 | -0.83% | 10.74 | 1.28 |
01/27 | 1,740 | 1,750 | 1,686 | 1,700 | 0% | 101,100 | 459億8194万 | +0.41% | 10.89 | 1.3 |
01/24 | 1,700 | 1,706 | 1,687 | 1,700 | 0% | 52,400 | 459億8194万 | +0.41% | 10.89 | 1.3 |
01/23 | 1,701 | 1,705 | 1,678 | 1,700 | -0.41% | 52,200 | 459億8194万 | +0.35% | 10.89 | 1.3 |
01/22 | 1,694 | 1,720 | 1,693 | 1,707 | +0.59% | 33,400 | 461億7127万 | +0.83% | 10.93 | 1.3 |
01/21 | 1,695 | 1,705 | 1,688 | 1,697 | +0.12% | 54,300 | 459億79万 | +0.3% | 10.87 | 1.29 |
01/20 | 1,702 | 1,707 | 1,686 | 1,695 | -0.41% | 32,300 | 458億4669万 | +0.18% | 10.86 | 1.29 |
01/17 | 1,700 | 1,709 | 1,671 | 1,702 | +0.12% | 75,400 | 460億3603万 | +0.59% | 10.9 | 1.3 |
01/16 | 1,674 | 1,703 | 1,674 | 1,700 | +1.67% | 82,600 | 459億8194万 | +0.41% | 10.89 | 1.3 |
01/15 | 1,674 | 1,674 | 1,659 | 1,672 | 0% | 36,900 | 452億2459万 | -1.18% | 10.71 | 1.28 |
01/14 | 1,660 | 1,672 | 1,655 | 1,672 | +0.3% | 45,600 | 452億2459万 | -1.18% | 10.71 | 1.28 |
01/10 | 1,660 | 1,680 | 1,660 | 1,667 | +0.97% | 44,300 | 450億8934万 | -1.54% | 10.68 | 1.27 |
01/09 | 1,666 | 1,677 | 1,649 | 1,651 | -0.12% | 27,500 | 446億5657万 | -2.42% | 10.57 | 1.26 |
01/08 | 1,655 | 1,669 | 1,626 | 1,653 | -1.14% | 62,600 | 447億1067万 | -2.3% | 10.59 | 1.26 |
01/07 | 1,674 | 1,679 | 1,661 | 1,672 | +0.84% | 34,400 | 452億2459万 | -1.18% | 10.71 | 1.28 |
01/06 | 1,664 | 1,666 | 1,644 | 1,658 | -3.72% | 63,800 | 448億4591万 | -2.07% | 10.62 | 1.26 |
2019 |
12/30 | 1,700 | 1,723 | 1,678 | 1,722 | +1.12% | 48,900 | 465億7700万 | +1.77% | 11.03 | 1.31 |
12/27 | 1,691 | 1,713 | 1,691 | 1,703 | +1.01% | 23,000 | 460億6308万 | +0.89% | 10.91 | 1.3 |
12/26 | 1,690 | 1,696 | 1,678 | 1,686 | -0.88% | 31,100 | 456億326万 | 0% | 10.8 | 1.29 |
12/25 | 1,705 | 1,705 | 1,685 | 1,701 | -0.06% | 43,400 | 460億898万 | +1.07% | 10.89 | 1.3 |
12/24 | 1,699 | 1,705 | 1,690 | 1,702 | +0.12% | 28,100 | 460億3603万 | +1.31% | 10.9 | 1.3 |
12/23 | 1,700 | 1,712 | 1,678 | 1,700 | -1.28% | 69,100 | 459億8194万 | +1.31% | 10.89 | 1.3 |
12/20 | 1,722 | 1,745 | 1,722 | 1,722 | +0.47% | 83,100 | 465億7700万 | +2.62% | 11.03 | 1.31 |
12/19 | 1,702 | 1,714 | 1,699 | 1,714 | +0.23% | 40,600 | 463億6061万 | +2.21% | 10.98 | 1.31 |
12/18 | 1,710 | 1,717 | 1,697 | 1,710 | -0.18% | 74,100 | 462億5242万 | +2.03% | 10.95 | 1.3 |
12/17 | 1,727 | 1,748 | 1,708 | 1,713 | -0.23% | 57,100 | 463億3356万 | +2.15% | 10.97 | 1.31 |
12/16 | 1,694 | 1,718 | 1,688 | 1,717 | +0.64% | 57,300 | 464億4175万 | +2.26% | 11 | 1.31 |
12/13 | 1,722 | 1,729 | 1,699 | 1,706 | +1.31% | 66,800 | 461億4422万 | +1.49% | 10.93 | 1.3 |
12/12 | 1,690 | 1,701 | 1,682 | 1,684 | -0.06% | 41,400 | 455億4916万 | +0.36% | 10.79 | 1.28 |
12/11 | 1,698 | 1,698 | 1,669 | 1,685 | -0.88% | 37,700 | 455億7621万 | +0.54% | 10.79 | 1.29 |
12/10 | 1,700 | 1,709 | 1,696 | 1,700 | 0% | 35,000 | 459億8194万 | +1.49% | 10.89 | 1.3 |
12/09 | 1,730 | 1,732 | 1,700 | 1,700 | -0.41% | 40,700 | 459億8194万 | +1.61% | 10.89 | 1.3 |
12/06 | 1,695 | 1,711 | 1,695 | 1,707 | +1.55% | 38,500 | 461億7127万 | +2.22% | 10.93 | 1.3 |
12/05 | 1,687 | 1,698 | 1,670 | 1,681 | -0.06% | 29,400 | 454億6802万 | +0.72% | 10.77 | 1.28 |
12/04 | 1,687 | 1,703 | 1,667 | 1,682 | +0.12% | 65,400 | 454億9507万 | +0.84% | 10.77 | 1.28 |
12/03 | 1,645 | 1,687 | 1,638 | 1,680 | +1.76% | 98,000 | 454億4097万 | +0.78% | 10.76 | 1.28 |
12/02 | 1,664 | 1,683 | 1,650 | 1,651 | -0.48% | 34,800 | 446億5657万 | -0.9% | 10.57 | 1.26 |
11/29 | 1,660 | 1,664 | 1,649 | 1,659 | +0.3% | 33,200 | 448億7296万 | -0.42% | 10.62 | 1.27 |
11/28 | 1,675 | 1,677 | 1,649 | 1,654 | -1.37% | 38,800 | 447億3772万 | -0.66% | 10.59 | 1.26 |
11/27 | 1,640 | 1,677 | 1,638 | 1,677 | +1.95% | 50,800 | 453億5983万 | +0.78% | 10.74 | 1.28 |
11/26 | 1,651 | 1,681 | 1,645 | 1,645 | +1.04% | 39,800 | 444億9428万 | -0.9% | 10.54 | 1.25 |
11/25 | 1,643 | 1,656 | 1,623 | 1,628 | -0.61% | 36,700 | 440億3446万 | -1.81% | 10.43 | 1.24 |
11/22 | 1,620 | 1,664 | 1,619 | 1,638 | +0.86% | 41,800 | 443億495万 | -1.15% | 10.49 | 1.25 |
11/21 | 1,615 | 1,627 | 1,595 | 1,624 | +0.56% | 52,300 | 439億2627万 | -1.81% | 10.4 | 1.24 |
11/20 | 1,651 | 1,656 | 1,615 | 1,615 | -2.42% | 61,700 | 436億8284万 | -2.36% | 10.34 | 1.23 |
11/19 | 1,694 | 1,694 | 1,653 | 1,655 | -2.65% | 42,900 | 447億6477万 | +0.18% | 10.6 | 1.26 |
11/18 | 1,704 | 1,716 | 1,698 | 1,700 | 0% | 51,200 | 459億8194万 | +3.16% | 10.89 | 1.3 |
11/15 | 1,691 | 1,714 | 1,677 | 1,700 | -0.06% | 67,100 | 459億8194万 | +3.53% | 10.89 | 1.3 |
11/14 | 1,738 | 1,741 | 1,700 | 1,701 | -1.45% | 58,700 | 460億898万 | +3.97% | 10.89 | 1.3 |
11/13 | 1,739 | 1,744 | 1,709 | 1,726 | -1.26% | 70,900 | 466億8519万 | +6.02% | 11.05 | 1.32 |
11/12 | 1,770 | 1,770 | 1,702 | 1,748 | -1.08% | 112,400 | 472億8025万 | +7.9% | 11.19 | 1.33 |
11/11 | 1,665 | 1,791 | 1,665 | 1,767 | +8.14% | 303,400 | 477億9416万 | +9.68% | 11.32 | 1.35 |
11/08 | 1,652 | 1,675 | 1,613 | 1,634 | -0.97% | 183,600 | 441億9675万 | +1.93% | 10.46 | 1.25 |
11/07 | 1,648 | 1,658 | 1,646 | 1,650 | 0% | 69,700 | 446億2953万 | +3.06% | 10.57 | 1.26 |
11/06 | 1,640 | 1,656 | 1,638 | 1,650 | 0% | 138,200 | 446億2953万 | +3.32% | 10.57 | 1.26 |
11/05 | 1,657 | 1,687 | 1,650 | 1,650 | +0.67% | 66,500 | 446億2953万 | +3.58% | 10.57 | 1.26 |
11/01 | 1,646 | 1,657 | 1,628 | 1,639 | -1.32% | 92,900 | 443億3199万 | +3.08% | 10.5 | 1.25 |
10/31 | 1,662 | 1,670 | 1,646 | 1,661 | -0.18% | 54,600 | 449億2706万 | +4.73% | 10.64 | 1.27 |
10/30 | 1,665 | 1,669 | 1,655 | 1,664 | +0.18% | 67,700 | 450億820万 | +5.25% | 10.66 | 1.27 |
10/29 | 1,678 | 1,691 | 1,646 | 1,661 | -0.06% | 83,800 | 449億2706万 | +5.39% | 10.64 | 1.27 |
10/28 | 1,637 | 1,663 | 1,633 | 1,662 | +1.59% | 82,300 | 449億5410万 | +5.73% | 10.64 | 1.27 |
10/25 | 1,640 | 1,643 | 1,617 | 1,636 | -0.43% | 42,600 | 442億5085万 | +4.34% | 10.48 | 1.25 |
10/24 | 1,626 | 1,645 | 1,614 | 1,643 | +1.17% | 38,500 | 444億4019万 | +4.98% | 10.52 | 1.25 |
10/23 | 1,582 | 1,624 | 1,579 | 1,624 | +2.2% | 53,000 | 439億2627万 | +3.97% | 10.4 | 1.24 |
10/21 | 1,595 | 1,600 | 1,580 | 1,589 | -0.06% | 42,800 | 429億7958万 | +1.79% | 10.18 | 1.21 |