株価チャート
2019/10/30~2020/03/31
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 | 2,451 | 2,599 | 2,451 | 2,555 | +2.57% | 10,500 | 37億5585万 | +11.18% | 6.35 | 0.5 |
03/30 | 2,618 | 2,618 | 2,375 | 2,491 | +13.85% | 18,900 | 36億6177万 | +7% | 6.19 | 0.49 |
03/27 | 2,140 | 2,247 | 2,103 | 2,188 | +4.39% | 4,100 | 32億1636万 | -7.01% | 5.44 | 0.43 |
03/26 | 2,150 | 2,150 | 2,080 | 2,096 | -3.54% | 3,900 | 30億8112万 | -12.37% | 5.21 | 0.41 |
03/25 | 2,222 | 2,355 | 2,135 | 2,173 | +3.43% | 6,200 | 31億9431万 | -10.5% | 5.4 | 0.43 |
03/24 | 2,099 | 2,155 | 2,005 | 2,101 | +6.98% | 7,300 | 30億8847万 | -14.8% | 5.22 | 0.41 |
03/23 | 1,937 | 1,973 | 1,866 | 1,964 | +1.39% | 4,600 | 28億8708万 | -21.69% | 4.88 | 0.39 |
03/19 | 2,061 | 2,061 | 1,900 | 1,937 | -4.44% | 8,600 | 28億4739万 | -24.37% | 4.82 | 0.38 |
03/18 | 2,195 | 2,251 | 2,027 | 2,027 | -4.61% | 6,200 | 29億7969万 | -22.49% | 5.04 | 0.4 |
03/17 | 1,790 | 2,145 | 1,786 | 2,125 | +12.26% | 14,300 | 31億2375万 | -20.05% | 5.28 | 0.42 |
03/16 | 1,928 | 2,056 | 1,848 | 1,893 | +2.44% | 9,900 | 27億8271万 | -30.33% | 4.71 | 0.37 |
03/13 | 1,850 | 1,896 | 1,717 | 1,848 | -8.01% | 16,300 | 27億1656万 | -33.57% | 4.6 | 0.36 |
03/12 | 2,025 | 2,092 | 1,880 | 2,009 | -3.13% | 15,600 | 29億5323万 | -29.58% | 5 | 0.4 |
03/11 | 2,220 | 2,297 | 2,043 | 2,074 | -4.42% | 6,700 | 30億4878万 | -28.7% | 5.16 | 0.41 |
03/10 | 1,951 | 2,220 | 1,852 | 2,170 | +3.33% | 10,900 | 31億8990万 | -26.52% | 5.4 | 0.43 |
03/09 | 2,310 | 2,390 | 2,100 | 2,100 | -14.29% | 10,400 | 30億8700万 | -29.95% | 5.22 | 0.41 |
03/06 | 2,499 | 2,499 | 2,350 | 2,450 | -1.53% | 8,300 | 36億150万 | -19.3% | 6.09 | 0.48 |
03/05 | 2,692 | 2,692 | 2,401 | 2,488 | -3.6% | 9,500 | 36億5736万 | -18.9% | 6.19 | 0.49 |
03/04 | 2,501 | 2,650 | 2,489 | 2,581 | +3.2% | 7,000 | 37億9407万 | -16.82% | 6.42 | 0.51 |
03/03 | 2,727 | 2,727 | 2,486 | 2,501 | -3.44% | 10,200 | 36億7647万 | -20.2% | 6.22 | 0.49 |
03/02 | 2,480 | 2,600 | 2,308 | 2,590 | +8.82% | 20,800 | 38億730万 | -18.4% | 6.44 | 0.51 |
02/28 | 2,479 | 2,594 | 2,311 | 2,380 | -12.79% | 38,000 | 34億9860万 | -25.95% | 5.92 | 0.47 |
02/27 | 2,942 | 2,942 | 2,722 | 2,729 | -7.24% | 11,000 | 40億1163万 | -16.39% | 6.79 | 0.54 |
02/26 | 2,975 | 3,030 | 2,925 | 2,942 | -3.38% | 5,100 | 43億2474万 | -10.9% | 7.32 | 0.58 |
02/25 | 3,025 | 3,140 | 2,952 | 3,045 | -7.87% | 8,300 | 44億7615万 | -8.61% | 7.57 | 0.6 |
02/21 | 3,040 | 3,375 | 3,040 | 3,305 | +6.27% | 7,900 | 48億5835万 | -1.43% | 8.22 | 0.65 |
02/20 | 3,085 | 3,250 | 3,085 | 3,110 | -1.43% | 3,200 | 45億7170万 | -7.61% | 7.73 | 0.61 |
02/19 | 3,010 | 3,185 | 2,951 | 3,155 | +4.99% | 7,300 | 46億3785万 | -6.79% | 7.85 | 0.62 |
02/18 | 3,040 | 3,120 | 2,872 | 3,005 | -3.38% | 11,000 | 44億1735万 | -11.85% | 7.47 | 0.59 |
02/17 | 3,100 | 3,170 | 3,055 | 3,110 | -1.89% | 7,500 | 45億7170万 | -9.78% | 7.73 | 0.61 |
02/14 | 3,170 | 3,280 | 3,160 | 3,170 | -3.65% | 5,500 | 46億5990万 | -9.09% | 7.88 | 0.63 |
02/13 | 3,230 | 3,350 | 3,220 | 3,290 | +0.46% | 5,200 | 48億3630万 | -6.24% | 8.18 | 0.65 |
02/12 | 3,115 | 3,285 | 3,020 | 3,275 | +5.14% | 14,500 | 48億1425万 | -7.36% | 8.14 | 0.65 |
02/10 | 3,520 | 3,550 | 3,080 | 3,115 | -13.23% | 33,100 | 45億7905万 | -12.6% | 7.75 | 0.61 |
02/07 | 3,530 | 3,640 | 3,440 | 3,590 | +1.84% | 11,700 | 52億7730万 | -0.69% | 8.93 | 0.71 |
02/06 | 3,705 | 3,710 | 3,475 | 3,525 | -2.49% | 13,800 | 51億8175万 | -3.4% | 8.77 | 0.7 |
02/05 | 3,560 | 3,615 | 3,420 | 3,615 | +5.7% | 19,800 | 53億1405万 | -1.93% | 8.99 | 0.71 |
02/04 | 3,225 | 3,450 | 3,185 | 3,420 | +7.89% | 9,400 | 50億2740万 | -8.04% | 8.5 | 0.67 |
02/03 | 3,070 | 3,265 | 3,065 | 3,170 | -3.35% | 9,100 | 46億5990万 | -15.56% | 7.88 | 0.63 |
01/31 | 3,145 | 3,320 | 3,110 | 3,280 | +7.54% | 15,900 | 48億2160万 | -13.73% | 8.16 | 0.65 |
01/30 | 3,195 | 3,220 | 3,010 | 3,050 | -6.58% | 19,200 | 44億8350万 | -20.88% | 7.58 | 0.6 |
01/29 | 3,390 | 3,400 | 3,225 | 3,265 | -2.39% | 8,300 | 47億9955万 | -16.77% | 8.12 | 0.64 |
01/28 | 3,170 | 3,415 | 3,170 | 3,345 | -1.04% | 18,600 | 49億1715万 | -15.74% | 8.32 | 0.66 |
01/27 | 3,405 | 3,435 | 3,330 | 3,380 | -3.29% | 11,800 | 49億6860万 | -15.71% | 8.41 | 0.67 |
01/24 | 3,535 | 3,550 | 3,440 | 3,495 | -2.51% | 14,700 | 51億3765万 | -13.62% | 8.69 | 0.69 |
01/23 | 3,630 | 3,705 | 3,585 | 3,585 | -1.24% | 7,000 | 52億6995万 | -11.46% | 8.91 | 0.71 |
01/22 | 3,585 | 3,750 | 3,585 | 3,630 | -1.09% | 11,900 | 53億3610万 | -10.26% | 9.03 | 0.72 |
01/21 | 3,670 | 3,735 | 3,595 | 3,670 | -0.68% | 10,300 | 53億9490万 | -8.73% | 9.13 | 0.72 |
01/20 | 3,560 | 3,740 | 3,560 | 3,695 | +3.07% | 13,100 | 54億3165万 | -7.39% | 9.19 | 0.73 |
01/17 | 3,600 | 3,625 | 3,555 | 3,585 | -1.1% | 10,100 | 52億6995万 | -9.4% | 8.91 | 0.71 |
01/16 | 3,605 | 3,715 | 3,590 | 3,625 | +1.12% | 12,600 | 53億2875万 | -7.53% | 9.01 | 0.72 |
01/15 | 3,800 | 3,840 | 3,525 | 3,585 | -4.65% | 28,800 | 52億6995万 | -7.51% | 8.91 | 0.71 |
01/14 | 3,950 | 4,030 | 3,710 | 3,760 | -4.81% | 28,400 | 55億2720万 | -2.16% | 9.35 | 0.74 |
01/10 | 4,095 | 4,180 | 3,855 | 3,950 | -3.54% | 33,700 | 58億650万 | +4.44% | 9.82 | 0.78 |
01/09 | 3,840 | 4,140 | 3,840 | 4,095 | +9.49% | 44,000 | 60億1965万 | +10.41% | 10.18 | 0.81 |
01/08 | 3,880 | 3,905 | 3,605 | 3,740 | -4.59% | 36,200 | 54億9780万 | +3.06% | 9.3 | 0.74 |
01/07 | 4,070 | 4,150 | 3,835 | 3,920 | -2.24% | 44,000 | 57億6240万 | +9.99% | 9.75 | 0.77 |
01/06 | 4,250 | 4,350 | 4,000 | 4,010 | -8.55% | 33,000 | 58億9470万 | +14.87% | 9.97 | 0.79 |
2019 |
12/30 | 4,455 | 4,500 | 4,220 | 4,385 | -1.13% | 31,700 | 64億4595万 | +28.48% | 10.9 | 0.87 |
12/27 | 4,520 | 4,720 | 4,355 | 4,435 | -0.34% | 27,900 | 65億1945万 | +33.58% | 11.03 | 0.88 |
12/26 | 4,455 | 4,555 | 4,335 | 4,450 | +0.11% | 30,700 | 65億4150万 | +37.98% | 11.07 | 0.88 |
12/25 | 4,365 | 4,945 | 4,250 | 4,445 | +3.49% | 109,900 | 65億3415万 | +42.01% | 11.05 | 0.88 |
12/24 | 4,430 | 4,430 | 4,070 | 4,295 | -1.72% | 48,700 | 63億1365万 | +41.52% | 10.68 | 0.85 |
12/23 | 4,600 | 4,760 | 4,315 | 4,370 | -5.31% | 44,600 | 64億2390万 | +48.34% | 10.87 | 0.86 |
12/20 | 4,720 | 4,850 | 4,560 | 4,615 | -2.64% | 46,100 | 67億8405万 | +61.7% | 11.48 | 0.91 |
12/19 | 4,490 | 4,950 | 4,255 | 4,740 | +6.64% | 93,800 | 69億6780万 | +72.3% | 11.79 | 0.94 |
12/18 | 4,070 | 4,450 | 3,915 | 4,445 | +2.18% | 79,400 | 65億3415万 | +68.18% | 11.05 | 0.88 |
12/17 | 4,950 | 4,970 | 4,270 | 4,350 | +1.87% | 174,100 | 63億9450万 | +70.86% | 10.82 | 0.86 |
12/16 | 3,700 | 4,270 | 3,700 | 4,270 | +19.61% | 142,400 | 62億7690万 | +74.07% | 10.62 | 0.84 |
12/13 | 3,510 | 3,585 | 3,330 | 3,570 | +2.29% | 27,400 | 52億4790万 | +51.08% | 8.88 | 0.7 |
12/12 | 3,095 | 3,720 | 3,045 | 3,490 | +15.37% | 77,300 | 51億3030万 | +51.48% | 8.68 | 0.69 |
12/11 | 2,905 | 3,330 | 2,895 | 3,025 | +4.74% | 29,500 | 44億4675万 | +34.56% | 7.52 | 0.6 |
12/10 | 2,886 | 3,015 | 2,826 | 2,888 | +0.03% | 16,200 | 42億4536万 | +30.62% | 7.18 | 0.57 |
12/09 | 2,825 | 3,145 | 2,740 | 2,887 | +9.19% | 90,200 | 42億4389万 | +32.49% | 7.18 | 0.57 |
12/06 | 2,466 | 2,646 | 2,450 | 2,644 | +3.77% | 13,600 | 38億8668万 | +23.15% | 6.57 | 0.52 |
12/05 | 2,778 | 2,876 | 2,520 | 2,548 | -7.21% | 41,800 | 37億4556万 | +20.02% | 6.34 | 0.5 |
12/04 | 2,415 | 2,746 | 2,398 | 2,746 | +22.26% | 47,500 | 40億3662万 | +30.58% | 6.83 | 0.54 |
12/03 | 2,111 | 2,246 | 2,111 | 2,246 | +6.4% | 3,800 | 33億162万 | +8.24% | 5.59 | 0.44 |
12/02 | 2,111 | 2,118 | 2,111 | 2,111 | +0.29% | 1,600 | 31億317万 | +2.13% | 5.25 | 0.42 |
11/29 | 2,111 | 2,115 | 2,088 | 2,105 | -0.24% | 1,200 | 30億9435万 | +2.04% | 5.23 | 0.42 |
11/27 | 2,100 | 2,110 | 2,088 | 2,110 | +1.05% | 1,000 | 31億170万 | +2.43% | 5.25 | 0.42 |
11/26 | 2,099 | 2,099 | 2,088 | 2,088 | +1.21% | 500 | 30億6936万 | +1.56% | 5.19 | 0.41 |
11/25 | 2,065 | 2,073 | 2,063 | 2,063 | -0.1% | 700 | 30億3261万 | +0.54% | 5.13 | 0.41 |
11/22 | 2,065 | 2,069 | 2,065 | 2,065 | +0.24% | 400 | 30億3555万 | +0.73% | 5.14 | 0.41 |
11/21 | 2,094 | 2,094 | 2,060 | 2,060 | -0.72% | 600 | 30億2820万 | +0.54% | 5.12 | 0.41 |
11/20 | 2,075 | 2,075 | 2,075 | 2,075 | +0.14% | 500 | 30億5025万 | +1.37% | 5.16 | 0.41 |
11/19 | 2,072 | 2,072 | 2,072 | 2,072 | +0.05% | 100 | 30億4584万 | +1.27% | 5.15 | 0.41 |
11/18 | 2,063 | 2,093 | 2,063 | 2,071 | +0.39% | 1,200 | 30億4437万 | +1.22% | 5.15 | 0.41 |
11/15 | 2,039 | 2,077 | 2,039 | 2,063 | +1.18% | 1,400 | 30億3261万 | +0.88% | 5.13 | 0.41 |
11/14 | 2,033 | 2,056 | 2,029 | 2,039 | +0.3% | 700 | 29億9733万 | -0.24% | 5.07 | 0.4 |
11/13 | 2,028 | 2,033 | 2,028 | 2,033 | +0.25% | 300 | 29億8851万 | -0.59% | 5.06 | 0.4 |
11/12 | 2,022 | 2,030 | 2,022 | 2,028 | +0.3% | 600 | 29億8116万 | -0.88% | 5.04 | 0.4 |
11/11 | 2,020 | 2,063 | 2,020 | 2,022 | +0.1% | 1,900 | 29億7234万 | -1.22% | 5.03 | 0.4 |
11/08 | 2,091 | 2,091 | 2,020 | 2,020 | -3.72% | 1,100 | 29億6940万 | -1.37% | 5.02 | 0.4 |
11/07 | 2,098 | 2,098 | 2,098 | 2,098 | 0% | 300 | 30億8406万 | +2.44% | 5.22 | 0.41 |
11/06 | 2,102 | 2,112 | 2,098 | 2,098 | -0.1% | 800 | 30億8406万 | +2.54% | 5.22 | 0.41 |
11/05 | 2,100 | 2,100 | 2,099 | 2,100 | +0.57% | 1,100 | 30億8700万 | +2.79% | 5.22 | 0.41 |
11/01 | 2,090 | 2,100 | 2,088 | 2,088 | -0.1% | 1,000 | 30億6936万 | +2.3% | 5.19 | 0.41 |
10/31 | 2,070 | 2,190 | 2,070 | 2,090 | +2.65% | 1,400 | 30億7230万 | +2.45% | 5.2 | 0.41 |
10/30 | 2,036 | 2,036 | 2,036 | 2,036 | 0% | 100 | 29億9292万 | -0.1% | 5.06 | 0.4 |