株価チャート
2019/10/28~2020/03/26
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 |
03/26 | 407 | 415 | 384 | 415 | +1.97% | 69,500 | 132億9660万 | +3.23% | - | 0.75 |
03/25 | 399 | 416 | 387 | 407 | +9.41% | 67,300 | 130億4028万 | +0.49% | - | 0.74 |
03/24 | 355 | 372 | 346 | 372 | +9.73% | 76,700 | 119億1888万 | -9.05% | - | 0.67 |
03/23 | 318 | 340 | 310 | 339 | +6.6% | 62,200 | 108億6156万 | -18.12% | - | 0.62 |
03/19 | 331 | 335 | 313 | 318 | -2.15% | 70,200 | 101億8872万 | -24.47% | - | 0.58 |
03/18 | 321 | 351 | 320 | 325 | +2.52% | 68,400 | 104億1300万 | -24.42% | - | 0.59 |
03/17 | 305 | 326 | 301 | 317 | +0.32% | 124,600 | 101億5668万 | -27.46% | - | 0.58 |
03/16 | 324 | 331 | 314 | 316 | -0.94% | 60,300 | 101億2464万 | -28.99% | - | 0.57 |
03/13 | 318 | 334 | 307 | 319 | -8.86% | 125,400 | 102億2076万 | -29.58% | - | 0.58 |
03/12 | 363 | 367 | 346 | 350 | -5.66% | 95,400 | 112億1400万 | -24.08% | - | 0.64 |
03/11 | 380 | 391 | 370 | 371 | -2.37% | 53,100 | 118億8684万 | -20.73% | - | 0.67 |
03/10 | 355 | 383 | 342 | 380 | +1.88% | 107,300 | 121億7520万 | -19.66% | - | 0.69 |
03/09 | 387 | 389 | 367 | 373 | -8.13% | 89,200 | 119億5092万 | -21.97% | - | 0.68 |
03/06 | 417 | 422 | 406 | 406 | -4.47% | 69,600 | 130億824万 | -15.94% | - | 0.74 |
03/05 | 433 | 441 | 424 | 425 | -1.16% | 35,200 | 136億1700万 | -12.73% | - | 0.77 |
03/04 | 423 | 435 | 419 | 430 | +0.7% | 32,100 | 137億7720万 | -12.42% | - | 0.78 |
03/03 | 450 | 456 | 426 | 427 | -3.83% | 75,600 | 136億8108万 | -13.56% | - | 0.77 |
03/02 | 413 | 452 | 412 | 444 | +7.25% | 95,000 | 142億2576万 | -10.84% | - | 0.81 |
02/28 | 432 | 435 | 412 | 414 | -7.8% | 116,200 | 132億6456万 | -17.37% | - | 0.75 |
02/27 | 461 | 467 | 448 | 449 | -3.65% | 59,900 | 143億8596万 | -11.09% | - | 0.81 |
02/26 | 473 | 474 | 458 | 466 | -2.1% | 51,200 | 149億3064万 | -8.27% | - | 0.85 |
02/25 | 476 | 494 | 474 | 476 | -5.18% | 80,100 | 152億5104万 | -6.85% | - | 0.86 |
02/21 | 500 | 504 | 499 | 502 | +0.6% | 13,100 | 160億8408万 | -1.95% | - | 0.91 |
02/20 | 506 | 510 | 498 | 499 | -0.4% | 16,500 | 159億8796万 | -2.73% | - | 0.91 |
02/19 | 505 | 505 | 498 | 501 | +0.2% | 26,800 | 160億5204万 | -2.53% | - | 0.91 |
02/18 | 501 | 502 | 494 | 500 | -0.2% | 40,800 | 160億2000万 | -2.91% | - | 0.91 |
02/17 | 507 | 509 | 501 | 501 | -2.53% | 29,400 | 160億5204万 | -2.91% | - | 0.91 |
02/14 | 510 | 516 | 505 | 514 | +0.59% | 34,100 | 164億6856万 | -0.58% | - | 0.93 |
02/13 | 520 | 520 | 509 | 511 | -2.29% | 20,100 | 163億7244万 | -1.16% | - | 0.93 |
02/12 | 520 | 523 | 509 | 523 | +1.16% | 42,000 | 167億5692万 | +1.16% | - | 0.95 |
02/10 | 517 | 523 | 517 | 517 | 0% | 13,900 | 165億6468万 | +0.19% | - | 0.94 |
02/07 | 518 | 523 | 514 | 517 | -0.96% | 30,000 | 165億6468万 | +0.19% | - | 0.94 |
02/06 | 515 | 527 | 515 | 522 | +1.75% | 44,600 | 167億2488万 | +0.97% | - | 0.95 |
02/05 | 513 | 519 | 507 | 513 | +0.98% | 45,100 | 164億3652万 | -0.58% | - | 0.93 |
02/04 | 504 | 508 | 500 | 508 | +1.4% | 22,300 | 162億7632万 | -1.55% | - | 0.92 |
02/03 | 495 | 503 | 490 | 501 | -0.99% | 45,400 | 160億5204万 | -2.91% | - | 0.91 |
01/31 | 512 | 516 | 504 | 506 | +0.8% | 32,600 | 162億1224万 | -1.94% | - | 0.92 |
01/30 | 515 | 515 | 497 | 502 | -2.52% | 65,600 | 160億8408万 | -2.71% | - | 0.91 |
01/29 | 515 | 518 | 511 | 515 | +0.39% | 24,200 | 165億60万 | -0.39% | - | 0.93 |
01/28 | 504 | 525 | 500 | 513 | +0.98% | 119,600 | 164億3652万 | -0.97% | - | 0.93 |
01/27 | 507 | 514 | 503 | 508 | -1.55% | 42,400 | 162億7632万 | -1.93% | - | 0.92 |
01/24 | 523 | 523 | 516 | 516 | -1.34% | 24,500 | 165億3264万 | -0.58% | - | 0.94 |
01/23 | 525 | 525 | 519 | 523 | -0.95% | 25,900 | 167億5692万 | +0.77% | - | 0.95 |
01/22 | 524 | 529 | 522 | 528 | +0.76% | 21,600 | 169億1712万 | +1.73% | - | 0.96 |
01/21 | 525 | 529 | 521 | 524 | +0.19% | 29,500 | 167億8896万 | +0.96% | - | 0.95 |
01/20 | 517 | 527 | 517 | 523 | +0.97% | 23,300 | 167億5692万 | +0.77% | - | 0.95 |
01/17 | 519 | 522 | 517 | 518 | 0% | 19,200 | 165億9672万 | -0.19% | - | 0.94 |
01/16 | 521 | 524 | 517 | 518 | -1.33% | 35,400 | 165億9672万 | -0.19% | - | 0.94 |
01/15 | 524 | 525 | 516 | 525 | -0.38% | 33,700 | 168億2100万 | +1.16% | - | 0.95 |
01/14 | 527 | 527 | 519 | 527 | +0.76% | 38,700 | 168億8508万 | +1.54% | - | 0.96 |
01/10 | 528 | 531 | 519 | 523 | 0% | 52,800 | 167億5692万 | +0.97% | - | 0.95 |
01/09 | 520 | 524 | 516 | 523 | +2.55% | 49,100 | 167億5692万 | +0.77% | - | 0.95 |
01/08 | 520 | 520 | 502 | 510 | -2.3% | 99,000 | 163億4040万 | -1.73% | - | 0.93 |
01/07 | 525 | 525 | 516 | 522 | +2.55% | 73,000 | 167億2488万 | +0.58% | - | 0.95 |
01/06 | 519 | 520 | 507 | 509 | -1.55% | 73,700 | 163億836万 | -1.93% | - | 0.92 |
2019 |
12/30 | 525 | 525 | 505 | 517 | -0.39% | 78,200 | 165億6468万 | -0.58% | - | 0.94 |
12/27 | 515 | 520 | 510 | 519 | +1.96% | 97,200 | 166億2876万 | -0.38% | - | 0.94 |
12/26 | 500 | 509 | 500 | 509 | +1.19% | 62,100 | 163億836万 | -2.49% | - | 0.92 |
12/25 | 506 | 508 | 501 | 503 | -0.98% | 58,100 | 161億1612万 | -3.64% | - | 0.91 |
12/24 | 509 | 511 | 507 | 508 | +0.2% | 61,000 | 162億7632万 | -2.87% | - | 0.92 |
12/23 | 520 | 520 | 506 | 507 | -2.5% | 86,100 | 162億4428万 | -3.43% | - | 0.92 |
12/20 | 522 | 525 | 520 | 520 | -0.95% | 43,500 | 166億6080万 | -1.14% | - | 0.94 |
12/19 | 520 | 527 | 519 | 525 | +0.96% | 41,700 | 168億2100万 | -0.38% | - | 0.95 |
12/18 | 525 | 526 | 517 | 520 | -1.14% | 50,900 | 166億6080万 | -1.33% | - | 0.94 |
12/17 | 530 | 530 | 521 | 526 | -0.75% | 41,500 | 168億5304万 | -0.38% | - | 0.95 |
12/16 | 528 | 534 | 524 | 530 | +1.34% | 38,000 | 169億8120万 | +0.19% | - | 0.96 |
12/13 | 530 | 533 | 523 | 523 | 0% | 81,700 | 167億5692万 | -1.32% | - | 0.95 |
12/12 | 526 | 526 | 519 | 523 | +0.77% | 53,100 | 167億5692万 | -1.69% | - | 0.95 |
12/11 | 525 | 525 | 517 | 519 | -0.76% | 51,300 | 166億2876万 | -2.81% | - | 0.94 |
12/10 | 526 | 526 | 520 | 523 | 0% | 37,300 | 167億5692万 | -2.43% | - | 0.95 |
12/09 | 530 | 532 | 523 | 523 | 0% | 36,400 | 167億5692万 | -2.79% | - | 0.95 |
12/06 | 516 | 523 | 515 | 523 | +1.55% | 50,200 | 167億5692万 | -2.97% | - | 0.95 |
12/05 | 520 | 523 | 515 | 515 | -0.77% | 48,500 | 165億60万 | -4.63% | - | 0.93 |
12/04 | 519 | 525 | 516 | 519 | -0.76% | 48,800 | 166億2876万 | -4.07% | - | 0.94 |
12/03 | 521 | 526 | 516 | 523 | -0.95% | 53,300 | 167億5692万 | -3.51% | - | 0.95 |
12/02 | 520 | 528 | 518 | 528 | +1.73% | 50,200 | 169億1712万 | -2.76% | - | 0.96 |
11/29 | 522 | 522 | 517 | 519 | 0% | 25,700 | 166億2876万 | -4.6% | - | 0.94 |
11/28 | 530 | 532 | 518 | 519 | -2.26% | 92,500 | 166億2876万 | -4.77% | - | 0.94 |
11/27 | 538 | 539 | 528 | 531 | -1.3% | 44,700 | 170億1324万 | -2.75% | - | 0.96 |
11/26 | 539 | 548 | 536 | 538 | +0.37% | 66,400 | 172億3752万 | -1.47% | - | 0.98 |
11/25 | 532 | 536 | 529 | 536 | +1.13% | 24,500 | 171億7344万 | -1.83% | - | 0.97 |
11/22 | 533 | 539 | 527 | 530 | +0.19% | 71,900 | 169億8120万 | -2.75% | - | 0.96 |
11/21 | 521 | 531 | 516 | 529 | 0% | 43,800 | 169億4916万 | -2.94% | - | 0.96 |
11/20 | 538 | 539 | 520 | 529 | -1.67% | 45,100 | 169億4916万 | -2.94% | - | 0.96 |
11/19 | 539 | 541 | 534 | 538 | -0.74% | 30,800 | 172億3752万 | -1.28% | - | 0.98 |
11/18 | 536 | 542 | 534 | 542 | +1.88% | 21,500 | 173億6568万 | -0.37% | - | 0.98 |
11/15 | 535 | 538 | 525 | 532 | -0.56% | 72,400 | 170億4528万 | -2.03% | - | 0.97 |
11/14 | 538 | 538 | 531 | 535 | -0.56% | 43,800 | 171億4140万 | -1.47% | - | 0.97 |
11/13 | 555 | 556 | 532 | 538 | -3.76% | 105,000 | 172億3752万 | -0.74% | - | 0.98 |
11/12 | 565 | 569 | 556 | 559 | +1.45% | 60,100 | 179億1036万 | +3.33% | - | 1.01 |
11/11 | 580 | 583 | 549 | 551 | -5.81% | 112,500 | 176億5404万 | +2.42% | - | 1 |
11/08 | 583 | 589 | 577 | 585 | +1.92% | 70,000 | 187億4340万 | +8.74% | - | 1.06 |
11/07 | 573 | 580 | 566 | 574 | +0.35% | 52,300 | 183億9096万 | +7.09% | - | 1.04 |
11/06 | 559 | 572 | 553 | 572 | +3.06% | 66,600 | 183億2688万 | +7.12% | - | 1.04 |
11/05 | 553 | 559 | 546 | 555 | +1.83% | 50,600 | 177億8220万 | +4.13% | - | 1.01 |
11/01 | 547 | 547 | 538 | 545 | -0.18% | 24,800 | 174億6180万 | +2.25% | - | 0.99 |
10/31 | 553 | 553 | 539 | 546 | 0% | 32,100 | 174億9384万 | +2.63% | - | 0.99 |
10/30 | 539 | 546 | 529 | 546 | +1.11% | 59,400 | 174億9384万 | +2.63% | - | 0.99 |
10/29 | 551 | 552 | 532 | 540 | -2.17% | 69,900 | 173億160万 | +1.69% | - | 0.98 |
10/28 | 552 | 553 | 543 | 552 | +0.73% | 17,100 | 176億8608万 | +3.95% | - | 1 |