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 |
---|
2022 | 9/1, 株式分割 1→2 |
2020 |
02/28 | 577 | 590 | 560 | 565 | -8.2% | 5,200 | 22億971万 | -17.64% | 11.07 | 0.77 |
02/27 | 634 | 648 | 616 | 616 | -8.13% | 13,600 | 24億722万 | -10.93% | 12.06 | 0.84 |
02/26 | 696 | 696 | 650 | 670 | -1.62% | 6,000 | 26億2037万 | -3.6% | 13.13 | 0.92 |
02/25 | 665 | 689 | 663 | 681 | -2.01% | 9,800 | 26億6339万 | -2.3% | 13.34 | 0.93 |
02/21 | 699 | 699 | 690 | 695 | -0.5% | 3,600 | 27億1814万 | -0.43% | 13.62 | 0.95 |
02/20 | 702 | 702 | 691 | 699 | +0.14% | 3,000 | 27億2848万 | +0.22% | 13.67 | 0.95 |
02/19 | 702 | 702 | 690 | 698 | +1.6% | 5,800 | 27億2457万 | +0.07% | 13.65 | 0.95 |
02/18 | 706 | 706 | 687 | 687 | -2.62% | 4,400 | 26億8160万 | -1.65% | 13.43 | 0.94 |
02/17 | 702 | 710 | 691 | 705 | +0.43% | 6,400 | 27億5387万 | +0.86% | 13.79 | 0.96 |
02/14 | 715 | 715 | 702 | 702 | -1.68% | 2,400 | 27億4215万 | +0.43% | 13.74 | 0.96 |
02/13 | 707 | 714 | 705 | 714 | +0.85% | 3,000 | 27億8902万 | +2% | 13.97 | 0.97 |
02/12 | 715 | 715 | 708 | 708 | +0.14% | 6,800 | 27億6558万 | +1% | 13.85 | 0.97 |
02/10 | 696 | 709 | 696 | 707 | +1.8% | 5,800 | 27億6168万 | +0.86% | 13.83 | 0.97 |
02/07 | 708 | 708 | 695 | 695 | -1.84% | 2,800 | 27億1285万 | -0.79% | 13.59 | 0.95 |
02/06 | 715 | 715 | 696 | 708 | +1.07% | 1,800 | 27億6363万 | +1.22% | 13.84 | 0.97 |
02/05 | 700 | 710 | 693 | 700 | +1.08% | 7,600 | 27億3434万 | +0.43% | 13.7 | 0.96 |
02/04 | 700 | 700 | 693 | 693 | -0.5% | 2,000 | 27億504万 | -0.5% | 13.55 | 0.95 |
02/03 | 700 | 703 | 690 | 696 | -0.78% | 20,800 | 27億1871万 | +0.29% | 13.62 | 0.95 |
01/31 | 678 | 735 | 678 | 702 | +6.21% | 57,000 | 27億4019万 | +1.23% | 13.73 | 0.96 |
01/30 | 681 | 681 | 661 | 661 | -2.94% | 3,200 | 25億8004万 | -4.55% | 12.92 | 0.9 |
01/29 | 686 | 697 | 681 | 681 | -1.73% | 5,200 | 26億5816万 | -1.8% | 13.32 | 0.93 |
01/28 | 693 | 693 | 678 | 693 | +2.14% | 6,200 | 27億504万 | -0.07% | 13.55 | 0.95 |
01/27 | 700 | 700 | 678 | 678 | -3% | 3,000 | 26億4840万 | -2.02% | 13.27 | 0.93 |
01/24 | 707 | 707 | 699 | 699 | -0.14% | 1,400 | 27億3043万 | +1.01% | 13.68 | 0.95 |
01/23 | 703 | 705 | 700 | 700 | -0.64% | 3,600 | 27億3434万 | +1.3% | 13.7 | 0.96 |
01/22 | 705 | 705 | 705 | 705 | -0.77% | 200 | 27億5191万 | +2.25% | 13.78 | 0.96 |
01/21 | 720 | 720 | 702 | 710 | -1.32% | 4,400 | 27億7340万 | +3.2% | 13.89 | 0.97 |
01/20 | 712 | 720 | 695 | 720 | +4.12% | 12,200 | 28億1051万 | +4.73% | 14.08 | 0.98 |
01/17 | 690 | 696 | 685 | 691 | +0.14% | 3,400 | 26億9918万 | +0.88% | 13.52 | 0.94 |
01/16 | 690 | 702 | 685 | 690 | -1.08% | 9,800 | 26億9527万 | +0.73% | 13.5 | 0.94 |
01/15 | 693 | 698 | 680 | 698 | -2.45% | 17,400 | 27億2457万 | +1.97% | 13.65 | 0.95 |
01/14 | 700 | 715 | 696 | 715 | +1.78% | 13,400 | 27億9293万 | +4.69% | 13.99 | 0.98 |
01/10 | 721 | 721 | 691 | 703 | -2.57% | 10,800 | 27億4410万 | +3.16% | 13.75 | 0.96 |
01/09 | 737 | 737 | 713 | 721 | +0.63% | 4,400 | 28億1637万 | +6.03% | 14.11 | 0.98 |
01/08 | 737 | 740 | 705 | 717 | -2.65% | 12,000 | 27億9879万 | +5.68% | 14.02 | 0.98 |
01/07 | 705 | 736 | 704 | 736 | +3.81% | 17,400 | 28億7496万 | +8.88% | 14.4 | 1 |
01/06 | 685 | 709 | 685 | 709 | +4.19% | 12,400 | 27億6949万 | +5.35% | 13.87 | 0.97 |
2019 |
12/30 | 673 | 685 | 673 | 681 | +0.22% | 1,600 | 26億5816万 | +1.42% | 13.32 | 0.93 |
12/27 | 681 | 681 | 665 | 679 | +2.18% | 5,600 | 26億5230万 | +1.19% | 13.29 | 0.93 |
12/26 | 657 | 667 | 657 | 665 | +0.76% | 11,000 | 25億9566万 | -0.82% | 13 | 0.91 |
12/25 | 650 | 660 | 650 | 660 | +0.76% | 3,800 | 25億7613万 | -1.57% | 12.9 | 0.9 |
12/24 | 659 | 678 | 650 | 655 | -1.8% | 19,400 | 25億5660万 | -2.31% | 12.81 | 0.89 |
12/23 | 675 | 675 | 663 | 667 | -1.26% | 12,600 | 26億268万 | -0.52% | 13.04 | 0.91 |
12/20 | 684 | 684 | 675 | 675 | -1.32% | 12,400 | 26億3587万 | +0.75% | 13.2 | 0.92 |
12/19 | 680 | 684 | 680 | 684 | +1.48% | 5,200 | 26億7102万 | +2.24% | 13.38 | 0.93 |
12/18 | 679 | 680 | 673 | 674 | +0.15% | 3,200 | 26億3197万 | +0.9% | 13.18 | 0.92 |
12/17 | 670 | 673 | 670 | 673 | +0.75% | 1,200 | 26億2806万 | +0.9% | 13.16 | 0.92 |
12/16 | 675 | 675 | 668 | 668 | -0.89% | 2,200 | 26億854万 | +0.3% | 13.07 | 0.91 |
12/13 | 673 | 675 | 673 | 674 | +0.37% | 2,200 | 26億3197万 | +1.2% | 13.18 | 0.92 |
12/12 | 672 | 673 | 671 | 672 | 0% | 2,000 | 26億2220万 | +0.98% | 13.14 | 0.92 |
12/11 | 676 | 676 | 672 | 672 | -1.25% | 2,800 | 26億2220万 | +1.13% | 13.14 | 0.92 |
12/10 | 685 | 685 | 677 | 680 | +0.37% | 1,800 | 26億5540万 | +2.56% | 13.3 | 0.93 |
12/09 | 684 | 699 | 675 | 678 | -0.81% | 9,600 | 26億4563万 | +2.34% | 13.25 | 0.92 |
12/06 | 679 | 683 | 676 | 683 | +0.96% | 3,200 | 26億6711万 | +3.33% | 13.36 | 0.93 |
12/05 | 673 | 679 | 669 | 677 | +1.65% | 4,400 | 26億4173万 | +2.66% | 13.23 | 0.92 |
12/04 | 666 | 669 | 666 | 666 | -0.67% | 800 | 25億9877万 | +1.14% | 13.02 | 0.91 |
12/03 | 670 | 670 | 665 | 670 | +0.07% | 2,200 | 26億1635万 | +1.82% | 13.11 | 0.91 |
12/02 | 661 | 671 | 658 | 670 | +1.36% | 1,400 | 26億1439万 | +1.9% | 13.1 | 0.91 |
11/29 | 666 | 668 | 661 | 661 | -0.68% | 2,200 | 25億7925万 | +0.69% | 12.92 | 0.9 |
11/28 | 675 | 675 | 665 | 665 | -0.75% | 5,000 | 25億9682万 | +1.37% | 13.01 | 0.91 |
11/27 | 673 | 674 | 670 | 670 | -0.37% | 2,400 | 26億1635万 | +2.29% | 13.11 | 0.91 |
11/26 | 665 | 675 | 665 | 673 | +1.13% | 2,000 | 26億2611万 | +2.99% | 13.15 | 0.92 |
11/25 | 661 | 665 | 661 | 665 | +0.99% | 5,400 | 25億9682万 | +1.99% | 13.01 | 0.91 |
11/22 | 659 | 663 | 658 | 659 | 0% | 3,800 | 25億7144万 | +1.15% | 12.88 | 0.9 |
11/21 | 663 | 663 | 659 | 659 | -0.6% | 1,200 | 25億7065万 | +1.15% | 12.88 | 0.9 |
11/20 | 666 | 666 | 663 | 663 | -0.38% | 2,000 | 25億8626万 | +1.77% | 12.96 | 0.9 |
11/19 | 665 | 665 | 664 | 665 | 0% | 3,200 | 25億9602万 | +2.15% | 13 | 0.91 |
11/18 | 655 | 665 | 655 | 665 | +1.37% | 2,200 | 25億9602万 | +2.31% | 13 | 0.91 |
11/15 | 658 | 660 | 652 | 656 | +0.92% | 4,200 | 25億6089万 | +0.92% | 12.83 | 0.9 |
11/14 | 658 | 658 | 650 | 650 | -0.38% | 1,200 | 25億3747万 | 0% | 12.71 | 0.89 |
11/13 | 649 | 655 | 649 | 653 | +0.38% | 2,800 | 25億4722万 | +0.38% | 12.76 | 0.89 |
11/12 | 650 | 651 | 649 | 650 | -0.15% | 5,800 | 25億3747万 | 0% | 12.71 | 0.89 |
11/11 | 653 | 654 | 649 | 651 | -0.31% | 3,000 | 25億4137万 | +0.15% | 12.73 | 0.89 |
11/08 | 655 | 655 | 652 | 653 | +0.46% | 2,600 | 25億4918万 | +0.31% | 12.77 | 0.89 |
11/07 | 650 | 652 | 650 | 650 | 0% | 7,600 | 25億3747万 | 0% | 12.71 | 0.89 |
11/06 | 647 | 652 | 647 | 650 | +0.08% | 4,000 | 25億3747万 | 0% | 12.71 | 0.89 |
11/05 | 648 | 654 | 648 | 650 | 0% | 6,000 | 25億3551万 | +0.08% | 12.7 | 0.89 |
11/01 | 651 | 651 | 648 | 650 | +0.31% | 6,600 | 25億3551万 | +0.08% | 12.7 | 0.89 |
10/31 | 655 | 655 | 645 | 648 | -0.69% | 6,800 | 25億2771万 | -0.08% | 12.66 | 0.88 |
10/30 | 648 | 652 | 648 | 652 | +0.69% | 2,000 | 25億4527万 | +0.77% | 12.75 | 0.89 |
10/29 | 650 | 650 | 645 | 648 | -1.89% | 4,000 | 25億2771万 | +0.08% | 12.66 | 0.88 |
10/28 | 645 | 660 | 636 | 660 | +2.33% | 8,000 | 25億7650万 | +2.17% | 12.91 | 0.9 |
10/25 | 646 | 646 | 645 | 645 | -0.15% | 2,200 | 25億1795万 | 0% | 12.61 | 0.88 |
10/24 | 645 | 648 | 645 | 646 | +0.08% | 3,600 | 25億2185万 | +0.31% | 12.63 | 0.88 |
10/23 | 650 | 650 | 646 | 646 | +1.65% | 2,600 | 25億1990万 | +0.39% | 12.62 | 0.88 |
10/21 | 639 | 644 | 635 | 635 | -0.78% | 1,200 | 24億7891万 | -1.24% | 12.42 | 0.87 |
10/18 | 644 | 644 | 640 | 640 | -0.62% | 400 | 24億9843万 | -0.47% | 12.52 | 0.87 |
10/17 | 647 | 647 | 644 | 644 | -0.92% | 4,600 | 25億1404万 | 0% | 12.59 | 0.88 |
10/16 | 648 | 654 | 645 | 650 | -0.84% | 4,600 | 25億3747万 | +1.09% | 12.71 | 0.89 |
10/15 | 653 | 658 | 653 | 656 | +0.38% | 6,200 | 25億5894万 | +2.1% | 12.82 | 0.89 |
10/11 | 653 | 653 | 653 | 653 | -1.21% | 400 | 25億4918万 | +1.87% | 12.77 | 0.89 |
10/10 | 664 | 664 | 661 | 661 | 0% | 3,000 | 25億8041万 | +3.28% | 12.93 | 0.9 |
10/09 | 652 | 661 | 652 | 661 | +0.15% | 800 | 25億8041万 | +3.61% | 12.93 | 0.9 |
10/08 | 650 | 660 | 650 | 660 | +1.62% | 1,200 | 25億7650万 | +3.77% | 12.91 | 0.9 |
10/07 | 650 | 650 | 650 | 650 | +0.7% | 800 | 25億3551万 | +2.44% | 12.7 | 0.89 |
10/04 | 653 | 653 | 645 | 645 | -1.15% | 3,600 | 25億1795万 | +1.9% | 12.61 | 0.88 |
10/03 | 650 | 653 | 650 | 653 | -1.73% | 2,400 | 25億4722万 | +3.24% | 12.76 | 0.89 |
10/02 | 648 | 664 | 648 | 664 | +2.47% | 5,400 | 25億9212万 | +5.23% | 12.98 | 0.91 |
10/01 | 636 | 649 | 636 | 648 | +2.05% | 7,600 | 25億2966万 | +2.69% | 12.67 | 0.88 |
09/30 | 642 | 642 | 635 | 635 | +0.32% | 1,400 | 24億7891万 | +0.79% | 12.42 | 0.87 |