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 | 514 | 521 | 479 | 482 | -7.13% | 84,600 | 174億1504万 | -5.3% | - | 0.32 |
03/30 | 480 | 519 | 479 | 519 | +3.8% | 103,300 | 187億5188万 | +0.19% | - | 0.35 |
03/27 | 489 | 500 | 474 | 500 | +5.71% | 80,200 | 180億6539万 | -4.94% | - | 0.33 |
03/26 | 445 | 473 | 437 | 473 | +3.05% | 94,100 | 170億8986万 | -11.42% | - | 0.32 |
03/25 | 420 | 459 | 411 | 459 | +15.91% | 107,400 | 165億8403万 | -15.63% | - | 0.31 |
03/24 | 388 | 399 | 375 | 396 | +6.45% | 110,400 | 143億779万 | -28.52% | - | 0.26 |
03/23 | 397 | 405 | 372 | 372 | -8.82% | 92,300 | 134億4065万 | -34.39% | - | 0.25 |
03/19 | 426 | 438 | 360 | 408 | -3.32% | 243,200 | 147億4136万 | -29.78% | - | 0.27 |
03/18 | 429 | 457 | 420 | 422 | -1.63% | 98,000 | 152億4719万 | -29.08% | - | 0.28 |
03/17 | 400 | 443 | 387 | 429 | +2.88% | 175,700 | 155億11万 | -29.21% | - | 0.29 |
03/16 | 423 | 443 | 402 | 417 | +2.46% | 128,800 | 150億6654万 | -32.41% | - | 0.28 |
03/13 | 413 | 435 | 386 | 407 | -12.28% | 182,300 | 147億523万 | -35.19% | - | 0.27 |
03/12 | 500 | 503 | 463 | 464 | -10.6% | 93,800 | 167億6468万 | -27.5% | - | 0.31 |
03/11 | 533 | 539 | 513 | 519 | -2.26% | 79,000 | 187億5188万 | -19.91% | - | 0.35 |
03/10 | 498 | 531 | 478 | 531 | +2.51% | 143,300 | 191億8545万 | -18.81% | - | 0.35 |
03/09 | 548 | 548 | 507 | 518 | -7.83% | 91,800 | 187億1575万 | -21.4% | - | 0.35 |
03/06 | 583 | 585 | 560 | 562 | -5.23% | 78,300 | 203億550万 | -15.49% | - | 0.37 |
03/05 | 600 | 602 | 589 | 593 | +0.51% | 37,800 | 214億2556万 | -11.36% | - | 0.4 |
03/04 | 585 | 613 | 578 | 590 | -0.67% | 70,900 | 213億1716万 | -12.2% | - | 0.39 |
03/03 | 599 | 613 | 590 | 594 | -0.67% | 75,600 | 214億6169万 | -12% | - | 0.4 |
03/02 | 557 | 615 | 557 | 598 | +5.47% | 81,800 | 216億621万 | -11.8% | - | 0.4 |
02/28 | 577 | 599 | 562 | 567 | -6.59% | 98,700 | 204億8616万 | -16.74% | - | 0.38 |
02/27 | 628 | 628 | 598 | 607 | -4.86% | 89,500 | 219億3139万 | -11.52% | - | 0.4 |
02/26 | 649 | 649 | 625 | 638 | -4.2% | 71,200 | 230億5144万 | -7.4% | - | 0.43 |
02/25 | 661 | 680 | 659 | 666 | -5.67% | 85,200 | 240億6311万 | -3.76% | - | 0.44 |
02/21 | 702 | 714 | 702 | 706 | -0.14% | 28,800 | 255億834万 | +2.02% | - | 0.47 |
02/20 | 712 | 720 | 705 | 707 | -0.7% | 43,300 | 255億4447万 | +2.32% | - | 0.47 |
02/19 | 720 | 721 | 711 | 712 | -0.28% | 59,000 | 257億2512万 | +3.19% | - | 0.47 |
02/18 | 709 | 717 | 701 | 714 | +0.71% | 36,300 | 257億9738万 | +3.63% | - | 0.48 |
02/17 | 713 | 714 | 701 | 709 | -1.39% | 58,000 | 256億1673万 | +2.9% | - | 0.47 |
02/14 | 723 | 723 | 706 | 719 | -1.91% | 57,400 | 259億7804万 | +4.51% | - | 0.48 |
02/13 | 741 | 753 | 723 | 733 | -2.27% | 90,500 | 264億8387万 | +6.7% | - | 0.49 |
02/12 | 704 | 750 | 699 | 750 | +8.07% | 187,500 | 270億9809万 | +9.49% | - | 0.5 |
02/10 | 703 | 703 | 690 | 694 | -1.28% | 28,300 | 250億7477万 | +1.76% | - | 0.46 |
02/07 | 715 | 715 | 697 | 703 | -0.71% | 30,700 | 253億9994万 | +2.93% | - | 0.47 |
02/06 | 702 | 713 | 701 | 708 | +1.87% | 70,800 | 255億8060万 | +3.81% | - | 0.47 |
02/05 | 674 | 695 | 674 | 695 | +3.27% | 49,400 | 251億1090万 | +2.06% | - | 0.46 |
02/04 | 658 | 678 | 656 | 673 | +2.28% | 34,100 | 243億1602万 | -1.03% | - | 0.45 |
02/03 | 642 | 660 | 642 | 658 | +0.15% | 53,400 | 237億7406万 | -3.09% | - | 0.44 |
01/31 | 663 | 668 | 654 | 657 | -1.35% | 36,000 | 237億3793万 | -3.38% | - | 0.44 |
01/30 | 669 | 669 | 644 | 666 | -0.89% | 60,800 | 240億6311万 | -2.2% | - | 0.44 |
01/29 | 668 | 677 | 663 | 672 | +0.9% | 29,200 | 242億7989万 | -1.47% | - | 0.45 |
01/28 | 650 | 667 | 646 | 666 | +0.91% | 44,900 | 240億6311万 | -2.49% | - | 0.44 |
01/27 | 662 | 668 | 657 | 660 | -2.08% | 36,500 | 238億4632万 | -3.65% | - | 0.44 |
01/24 | 680 | 684 | 672 | 674 | -0.44% | 35,100 | 243億5215万 | -1.75% | - | 0.45 |
01/23 | 680 | 686 | 677 | 677 | -1.31% | 16,700 | 244億6054万 | -1.6% | - | 0.45 |
01/22 | 686 | 689 | 677 | 686 | -0.15% | 28,100 | 247億8572万 | -0.58% | - | 0.46 |
01/21 | 694 | 694 | 686 | 687 | -1.29% | 14,100 | 248億2185万 | -0.43% | - | 0.46 |
01/20 | 687 | 697 | 686 | 696 | +2.2% | 29,000 | 251億4703万 | +0.72% | - | 0.46 |
01/17 | 689 | 689 | 678 | 681 | -0.29% | 23,500 | 246億507万 | -1.59% | - | 0.45 |
01/16 | 682 | 691 | 678 | 683 | -0.15% | 24,300 | 246億7733万 | -1.59% | - | 0.46 |
01/15 | 687 | 688 | 676 | 684 | -0.73% | 27,100 | 247億1346万 | -1.72% | - | 0.46 |
01/14 | 695 | 695 | 686 | 689 | -1.29% | 32,400 | 248億9411万 | -1.29% | - | 0.46 |
01/10 | 700 | 705 | 694 | 698 | -0.29% | 28,100 | 252億1929万 | -0.29% | - | 0.47 |
01/09 | 684 | 700 | 684 | 700 | +3.86% | 29,300 | 252億9155万 | -0.28% | - | 0.47 |
01/08 | 682 | 682 | 664 | 674 | -2.18% | 48,900 | 243億5215万 | -4.13% | - | 0.45 |
01/07 | 680 | 690 | 676 | 689 | +0.88% | 44,600 | 248億9411万 | -2.27% | - | 0.46 |
01/06 | 700 | 701 | 682 | 683 | -3.53% | 40,700 | 246億7733万 | -3.26% | - | 0.46 |
2019 |
12/30 | 685 | 709 | 684 | 708 | +2.16% | 53,200 | 255億8060万 | +0.43% | - | 0.47 |
12/27 | 678 | 696 | 678 | 693 | +2.97% | 49,400 | 250億3864万 | -1.56% | - | 0.46 |
12/26 | 670 | 674 | 657 | 673 | +0.75% | 48,000 | 243億1602万 | -4.27% | - | 0.45 |
12/25 | 680 | 680 | 665 | 668 | +1.67% | 46,700 | 241億3537万 | -4.98% | - | 0.45 |
12/24 | 662 | 662 | 645 | 657 | -1.65% | 65,300 | 237億3793万 | -6.41% | - | 0.44 |
12/23 | 681 | 684 | 665 | 668 | -2.77% | 51,600 | 241億3537万 | -4.98% | - | 0.45 |
12/20 | 692 | 697 | 687 | 687 | -1.29% | 46,300 | 248億2185万 | -2.28% | - | 0.46 |
12/19 | 691 | 701 | 691 | 696 | 0% | 36,300 | 251億4703万 | -0.71% | - | 0.46 |
12/18 | 700 | 703 | 691 | 696 | -1.97% | 31,800 | 251億4703万 | -0.43% | - | 0.46 |
12/17 | 710 | 710 | 702 | 710 | +1.14% | 35,700 | 256億5286万 | +1.87% | - | 0.47 |
12/16 | 719 | 719 | 699 | 702 | -2.5% | 41,100 | 253億6381万 | +1.15% | - | 0.47 |
12/13 | 725 | 731 | 720 | 720 | +1.41% | 61,600 | 260億1417万 | +3.9% | - | 0.48 |
12/12 | 705 | 722 | 705 | 710 | +0.71% | 47,100 | 256億5286万 | +2.75% | - | 0.47 |
12/11 | 707 | 718 | 703 | 705 | -0.98% | 41,600 | 254億7221万 | +2.47% | - | 0.47 |
12/10 | 724 | 728 | 703 | 712 | -0.97% | 70,600 | 257億2512万 | +3.94% | - | 0.47 |
12/09 | 726 | 739 | 718 | 719 | -1.78% | 55,800 | 259億7804万 | +5.43% | - | 0.48 |
12/06 | 736 | 739 | 721 | 732 | -0.54% | 51,000 | 264億4774万 | +8.12% | - | 0.49 |
12/05 | 732 | 740 | 730 | 736 | +0.55% | 40,900 | 265億9226万 | +9.69% | - | 0.49 |
12/04 | 729 | 737 | 721 | 732 | -0.81% | 61,700 | 264億4774万 | +9.91% | - | 0.49 |
12/03 | 731 | 739 | 723 | 738 | -0.27% | 67,700 | 266億6452万 | +11.48% | - | 0.49 |
12/02 | 736 | 755 | 734 | 740 | +0.68% | 106,300 | 267億3678万 | +12.63% | - | 0.49 |
11/29 | 712 | 748 | 712 | 735 | +2.65% | 127,600 | 265億5613万 | +12.73% | - | 0.49 |
11/28 | 707 | 716 | 696 | 716 | +1.27% | 77,400 | 258億6964万 | +10.66% | - | 0.48 |
11/27 | 677 | 707 | 676 | 707 | +4.43% | 114,200 | 255億4447万 | +9.95% | - | 0.47 |
11/26 | 685 | 692 | 675 | 677 | -0.88% | 56,100 | 244億6054万 | +5.95% | - | 0.45 |
11/25 | 678 | 688 | 671 | 683 | +3.48% | 63,700 | 246億7733万 | +7.39% | - | 0.46 |
11/22 | 654 | 671 | 653 | 660 | +0.3% | 52,000 | 238億4632万 | +4.27% | - | 0.44 |
11/21 | 659 | 668 | 644 | 658 | 0% | 52,300 | 237億7406万 | +4.44% | - | 0.44 |
11/20 | 661 | 670 | 652 | 658 | -1.35% | 44,300 | 237億7406万 | +4.94% | - | 0.44 |
11/19 | 662 | 669 | 662 | 667 | -0.15% | 33,600 | 240億9924万 | +6.89% | - | 0.44 |
11/18 | 656 | 673 | 656 | 668 | +2.77% | 77,100 | 241億3537万 | +7.74% | - | 0.45 |
11/15 | 641 | 653 | 636 | 650 | +1.09% | 64,100 | 234億8501万 | +5.35% | - | 0.43 |
11/14 | 647 | 667 | 643 | 643 | -0.31% | 80,300 | 232億3210万 | +4.72% | - | 0.43 |
11/13 | 636 | 647 | 627 | 645 | +1.42% | 90,800 | 233億436万 | +5.56% | - | 0.43 |
11/12 | 668 | 670 | 636 | 636 | -5.22% | 170,000 | 229億7918万 | +4.61% | - | 0.42 |
11/11 | 675 | 680 | 662 | 671 | +0.75% | 83,600 | 242億4376万 | +10.73% | - | 0.45 |
11/08 | 664 | 677 | 656 | 666 | +1.37% | 131,000 | 240億6311万 | +10.26% | - | 0.44 |
11/07 | 633 | 660 | 633 | 657 | +4.78% | 126,500 | 237億3793万 | +9.32% | - | 0.44 |
11/06 | 620 | 642 | 620 | 627 | +1.13% | 128,500 | 226億5400万 | +4.67% | - | 0.42 |
11/05 | 607 | 627 | 603 | 620 | +4.55% | 110,800 | 224億109万 | +3.68% | - | 0.41 |
11/01 | 600 | 604 | 589 | 593 | -1.17% | 49,600 | 214億2556万 | -0.5% | - | 0.4 |
10/31 | 612 | 613 | 600 | 600 | -1.32% | 109,000 | 216億7847万 | +0.67% | - | 0.4 |