株価チャート
2019/10/31~2020/03/31
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 |
03/31 | 359 | 360 | 335 | 339 | -2.87% | 84,400 | 70億3692万 | -5.57% | - | 1.24 |
03/30 | 348 | 353 | 335 | 349 | -3.32% | 108,400 | 72億4450万 | -4.12% | - | 1.28 |
03/27 | 359 | 362 | 344 | 361 | +5.25% | 114,700 | 74億9360万 | -2.17% | - | 1.32 |
03/26 | 345 | 348 | 330 | 343 | -0.29% | 119,900 | 71億1996万 | -8.29% | - | 1.26 |
03/25 | 343 | 350 | 326 | 344 | +7.84% | 89,800 | 71億4071万 | -9.23% | - | 1.26 |
03/24 | 311 | 324 | 306 | 319 | +5.28% | 96,100 | 66億2177万 | -16.93% | - | 1.17 |
03/23 | 301 | 308 | 282 | 303 | -1.94% | 130,100 | 62億8964万 | -22.51% | - | 1.11 |
03/19 | 316 | 329 | 300 | 309 | +0.32% | 160,000 | 64億1419万 | -22.36% | - | 1.13 |
03/18 | 311 | 321 | 306 | 308 | -0.32% | 130,800 | 63億9343万 | -24.14% | - | 1.13 |
03/17 | 295 | 319 | 287 | 309 | +2.32% | 216,400 | 64億1419万 | -25% | - | 1.13 |
03/16 | 317 | 319 | 301 | 302 | +2.37% | 79,700 | 62億6888万 | -27.92% | - | 1.11 |
03/13 | 286 | 304 | 279 | 295 | -6.65% | 200,700 | 61億2358万 | -30.91% | - | 1.08 |
03/12 | 321 | 337 | 312 | 316 | -5.95% | 199,500 | 65億5949万 | -27.36% | - | 1.16 |
03/11 | 357 | 366 | 333 | 336 | -5.08% | 171,000 | 69億7465万 | -23.98% | - | 1.23 |
03/10 | 325 | 358 | 313 | 354 | +3.21% | 164,100 | 73億4829万 | -20.98% | - | 1.3 |
03/09 | 360 | 364 | 337 | 343 | -9.74% | 217,500 | 71億1996万 | -24.28% | - | 1.26 |
03/06 | 394 | 395 | 377 | 380 | -5.47% | 182,900 | 78億8800万 | -17.21% | - | 1.39 |
03/05 | 408 | 413 | 398 | 402 | +0.5% | 82,900 | 83億4467万 | -13.55% | - | 1.47 |
03/04 | 400 | 414 | 396 | 400 | -0.99% | 104,200 | 83億316万 | -14.89% | - | 1.47 |
03/03 | 435 | 440 | 402 | 404 | -3.81% | 143,900 | 83億8619万 | -14.95% | - | 1.48 |
03/02 | 387 | 424 | 387 | 420 | +5.79% | 239,000 | 87億1832万 | -12.5% | - | 1.54 |
02/28 | 403 | 417 | 394 | 397 | -6.81% | 285,600 | 82億4088万 | -18.31% | - | 1.46 |
02/27 | 455 | 455 | 421 | 426 | -5.54% | 151,500 | 88億4286万 | -13.59% | - | 1.56 |
02/26 | 447 | 452 | 435 | 451 | -0.66% | 128,100 | 93億6181万 | -9.62% | - | 1.65 |
02/25 | 447 | 460 | 447 | 454 | -5.61% | 156,700 | 94億2408万 | -10.1% | - | 1.67 |
02/21 | 481 | 492 | 480 | 481 | +0.21% | 55,200 | 99億8455万 | -5.5% | - | 1.76 |
02/20 | 485 | 494 | 474 | 480 | 0% | 93,400 | 99億6379万 | -6.07% | - | 1.76 |
02/19 | 464 | 482 | 464 | 480 | +2.78% | 85,800 | 99億6379万 | -6.61% | - | 1.76 |
02/18 | 470 | 473 | 456 | 467 | -1.48% | 159,300 | 96億9394万 | -9.67% | - | 1.71 |
02/17 | 475 | 475 | 462 | 474 | -1.86% | 131,500 | 98億3924万 | -8.85% | - | 1.74 |
02/14 | 482 | 485 | 465 | 483 | -1.02% | 136,100 | 100億2606万 | -7.65% | - | 1.77 |
02/13 | 522 | 522 | 480 | 488 | -2.79% | 247,100 | 101億2985万 | -7.05% | - | 1.79 |
02/12 | 472 | 526 | 466 | 502 | +7.73% | 805,000 | 104億2046万 | -4.74% | - | 1.84 |
02/10 | 462 | 473 | 457 | 466 | -3.92% | 230,900 | 96億7318万 | -11.74% | - | 1.71 |
02/07 | 494 | 494 | 482 | 485 | -2.81% | 104,100 | 100億6758万 | -8.66% | - | 1.78 |
02/06 | 500 | 508 | 496 | 499 | +1.63% | 125,000 | 103億5819万 | -6.2% | - | 1.83 |
02/05 | 501 | 502 | 490 | 491 | -0.41% | 122,400 | 101億9213万 | -7.88% | - | 1.8 |
02/04 | 481 | 497 | 475 | 493 | +4.23% | 114,800 | 102億3364万 | -7.68% | - | 1.81 |
02/03 | 473 | 481 | 467 | 473 | -4.83% | 169,000 | 98億1848万 | -11.42% | - | 1.74 |
01/31 | 486 | 500 | 482 | 497 | +2.9% | 118,700 | 103億1667万 | -7.28% | - | 1.82 |
01/30 | 516 | 516 | 477 | 483 | -6.94% | 299,400 | 100億2606万 | -10.22% | - | 1.77 |
01/29 | 532 | 533 | 517 | 519 | -1.33% | 101,300 | 107億7335万 | -3.89% | - | 1.9 |
01/28 | 523 | 529 | 513 | 526 | -0.57% | 154,700 | 109億1865万 | -2.77% | - | 1.93 |
01/27 | 530 | 534 | 525 | 529 | -3.29% | 141,800 | 109億8093万 | -2.22% | - | 1.94 |
01/24 | 565 | 570 | 543 | 547 | -2.67% | 199,200 | 113億5457万 | +0.92% | - | 2.01 |
01/23 | 578 | 578 | 561 | 562 | -2.77% | 196,300 | 116億6594万 | +3.69% | - | 2.06 |
01/22 | 572 | 584 | 566 | 578 | +1.05% | 123,800 | 119億9806万 | +6.64% | - | 2.12 |
01/21 | 597 | 597 | 565 | 572 | -2.39% | 322,300 | 118億7352万 | +5.73% | - | 2.1 |
01/20 | 553 | 593 | 553 | 586 | +5.59% | 458,700 | 121億6413万 | +8.32% | - | 2.15 |
01/17 | 545 | 591 | 545 | 555 | +2.59% | 833,300 | 115億2063万 | +2.59% | - | 2.04 |
01/16 | 543 | 555 | 540 | 541 | -0.55% | 98,200 | 112億3002万 | -0.73% | - | 1.98 |
01/15 | 552 | 555 | 541 | 544 | -1.63% | 116,100 | 112億9230万 | -0.91% | - | 2 |
01/14 | 554 | 556 | 535 | 553 | +0.73% | 148,400 | 114億7912万 | 0% | - | 2.03 |
01/10 | 553 | 565 | 540 | 549 | -0.9% | 188,400 | 113億9608万 | -1.61% | - | 2.01 |
01/09 | 539 | 562 | 539 | 554 | +5.32% | 195,800 | 114億9987万 | -1.6% | - | 2.03 |
01/08 | 546 | 546 | 512 | 526 | -3.31% | 261,200 | 109億1865万 | -6.9% | - | 1.93 |
01/07 | 533 | 560 | 531 | 544 | +2.06% | 406,300 | 112億9230万 | -3.72% | - | 2 |
01/06 | 523 | 544 | 511 | 533 | +0.76% | 187,100 | 110億6396万 | -5.33% | - | 1.96 |
2019 |
12/30 | 520 | 532 | 515 | 529 | +1.73% | 102,700 | 109億8093万 | -5.7% | - | 1.94 |
12/27 | 530 | 536 | 513 | 520 | -1.14% | 178,300 | 107億9411万 | -6.98% | - | 1.91 |
12/26 | 501 | 543 | 501 | 526 | +4.57% | 460,400 | 109億1865万 | -5.73% | - | 1.93 |
12/25 | 510 | 511 | 502 | 503 | -1.95% | 109,000 | 104億4122万 | -9.53% | - | 1.85 |
12/24 | 519 | 524 | 507 | 513 | -1.91% | 218,200 | 106億4880万 | -7.57% | - | 1.88 |
12/23 | 526 | 533 | 511 | 523 | -2.06% | 220,700 | 108億5638万 | -5.6% | - | 1.92 |
12/20 | 530 | 538 | 523 | 534 | +0.38% | 87,200 | 110億8472万 | -3.26% | - | 1.96 |
12/19 | 531 | 541 | 524 | 532 | -0.93% | 155,600 | 110億4320万 | -3.1% | - | 1.95 |
12/18 | 543 | 553 | 531 | 537 | -0.56% | 105,100 | 111億4699万 | -1.83% | - | 1.97 |
12/17 | 550 | 560 | 530 | 540 | 0% | 235,600 | 112億926万 | -0.74% | - | 1.98 |
12/16 | 554 | 554 | 530 | 540 | -2.88% | 293,600 | 112億926万 | 0% | - | 1.98 |
12/13 | 574 | 608 | 554 | 556 | -2.28% | 746,200 | 115億4139万 | +3.73% | - | 2.04 |
12/12 | 557 | 575 | 536 | 569 | +2.52% | 488,700 | 118億1124万 | +6.95% | - | 2.09 |
12/11 | 566 | 566 | 550 | 555 | -2.8% | 285,300 | 115億2063万 | +4.91% | - | 2.04 |
12/10 | 584 | 586 | 567 | 571 | -2.06% | 261,500 | 118億5276万 | +8.76% | - | 2.09 |
12/09 | 638 | 641 | 580 | 583 | -8.76% | 415,800 | 121億185万 | +11.9% | - | 2.14 |
12/06 | 640 | 646 | 627 | 639 | -0.47% | 231,200 | 132億6430万 | +23.6% | - | 2.34 |
12/05 | 659 | 664 | 617 | 642 | -2.73% | 308,800 | 133億2657万 | +26.13% | - | 2.36 |
12/04 | 656 | 667 | 648 | 660 | -0.9% | 261,900 | 137億21万 | +31.47% | - | 2.42 |
12/03 | 662 | 670 | 624 | 666 | -0.3% | 662,400 | 138億2476万 | +34.55% | - | 2.44 |
12/02 | 645 | 674 | 624 | 668 | +9.15% | 2,083,900 | 138億6628万 | +37.17% | - | 2.45 |
11/29 | 550 | 624 | 550 | 612 | +12.92% | 1,893,400 | 127億383万 | +27.77% | - | 2.25 |
11/28 | 498 | 547 | 498 | 542 | +9.94% | 736,500 | 112億5078万 | +14.59% | - | 1.99 |
11/27 | 484 | 498 | 482 | 493 | +2.71% | 74,200 | 102億3364万 | +4.89% | - | 1.81 |
11/26 | 485 | 499 | 480 | 480 | -0.41% | 95,900 | 99億6379万 | +2.13% | - | 1.76 |
11/25 | 475 | 484 | 475 | 482 | +1.47% | 25,000 | 100億531万 | +2.77% | - | 1.77 |
11/22 | 481 | 492 | 475 | 475 | -2.06% | 52,100 | 98億6000万 | +1.28% | - | 1.74 |
11/21 | 476 | 487 | 467 | 485 | +1.68% | 44,900 | 100億6758万 | +3.41% | - | 1.78 |
11/20 | 479 | 486 | 475 | 477 | -1.04% | 26,200 | 99億152万 | +1.71% | - | 1.75 |
11/19 | 486 | 494 | 479 | 482 | 0% | 49,800 | 100億531万 | +2.77% | - | 1.77 |
11/18 | 461 | 492 | 461 | 482 | +5.01% | 104,800 | 100億531万 | +2.99% | - | 1.77 |
11/15 | 473 | 473 | 459 | 459 | -4.57% | 86,400 | 95億2787万 | -1.92% | - | 1.68 |
11/14 | 470 | 492 | 461 | 481 | +3.89% | 208,300 | 99億8455万 | +2.56% | - | 1.76 |
11/13 | 436 | 476 | 429 | 463 | +6.68% | 199,000 | 96億1091万 | -1.49% | - | 1.7 |
11/12 | 437 | 445 | 429 | 434 | -0.69% | 123,900 | 90億893万 | -7.66% | - | 1.59 |
11/11 | 424 | 459 | 424 | 437 | -6.82% | 240,000 | 90億7120万 | -7.22% | - | 1.6 |
11/08 | 479 | 479 | 464 | 469 | -1.68% | 65,400 | 97億3545万 | -0.64% | - | 1.72 |
11/07 | 469 | 477 | 463 | 477 | +1.06% | 54,100 | 99億152万 | +1.06% | - | 1.75 |
11/06 | 472 | 473 | 462 | 472 | -0.21% | 63,200 | 97億9773万 | +0.43% | - | 1.73 |
11/05 | 469 | 474 | 464 | 473 | +1.72% | 52,800 | 98億1848万 | +0.85% | - | 1.74 |
11/01 | 455 | 465 | 453 | 465 | +1.09% | 42,200 | 96億5242万 | -0.85% | - | 1.71 |
10/31 | 463 | 465 | 455 | 460 | -1.29% | 42,000 | 95億4863万 | -1.71% | - | 1.69 |