株価チャート
2019/11/01~2020/04/01
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 |
04/01 | 682 | 709 | 657 | 666 | -2.06% | 56,700 | 49億7801万 | -16.23% | - | 5.5 |
03/31 | 670 | 712 | 651 | 680 | +7.09% | 92,700 | 50億8266万 | -16.15% | - | 5.62 |
03/30 | 635 | 645 | 613 | 635 | -3.35% | 50,700 | 47億4630万 | -23.49% | - | 5.25 |
03/27 | 675 | 693 | 650 | 657 | -1.65% | 33,600 | 49億1074万 | -22.8% | - | 5.43 |
03/26 | 699 | 705 | 667 | 668 | -10.7% | 63,800 | 49億9296万 | -23.48% | - | 5.52 |
03/25 | 745 | 762 | 720 | 748 | +6.86% | 53,000 | 55億9092万 | -16.42% | - | 6.18 |
03/24 | 702 | 710 | 666 | 700 | +5.74% | 45,200 | 52億3215万 | -23.66% | - | 5.78 |
03/23 | 600 | 662 | 599 | 662 | +8.88% | 76,500 | 49億4811万 | -29.87% | - | 5.47 |
03/19 | 687 | 694 | 603 | 608 | -10.32% | 77,400 | 45億4449万 | -37.58% | - | 5.02 |
03/18 | 720 | 735 | 677 | 678 | -3.83% | 44,900 | 50億6771万 | -32.54% | - | 5.6 |
03/17 | 651 | 742 | 640 | 705 | +3.83% | 86,300 | 52億6952万 | -31.75% | - | 5.83 |
03/16 | 723 | 723 | 665 | 679 | -1.31% | 71,700 | 50億7518万 | -35.94% | - | 5.61 |
03/13 | 674 | 724 | 660 | 688 | -8.75% | 168,800 | 51億4245万 | -36.82% | - | 5.68 |
03/12 | 772 | 837 | 753 | 754 | -4.19% | 111,000 | 56億3577万 | -32.56% | - | 6.23 |
03/11 | 853 | 867 | 787 | 787 | -7.63% | 55,500 | 58億8243万 | -31.21% | - | 6.5 |
03/10 | 727 | 873 | 719 | 852 | +4.28% | 99,200 | 63億6827万 | -27.12% | - | 7.04 |
03/09 | 879 | 879 | 806 | 817 | -11.29% | 85,100 | 61億666万 | -31.4% | - | 6.75 |
03/06 | 969 | 970 | 910 | 921 | -7.62% | 64,700 | 68億8401万 | -24.14% | - | 7.61 |
03/05 | 1,001 | 1,017 | 987 | 997 | +1.01% | 50,700 | 74億5207万 | -19.4% | - | 8.24 |
03/04 | 971 | 999 | 954 | 987 | +0.51% | 47,700 | 73億7733万 | -21.48% | - | 8.16 |
03/03 | 1,063 | 1,063 | 977 | 982 | +0.92% | 83,900 | 73億3995万 | -22.8% | - | 8.11 |
03/02 | 931 | 1,011 | 911 | 973 | +7.16% | 91,800 | 72億7268万 | -24.57% | - | 8.04 |
02/28 | 977 | 992 | 902 | 908 | -12.44% | 245,100 | 67億8684万 | -30.69% | 37.63 | 7.05 |
02/27 | 1,074 | 1,074 | 1,004 | 1,037 | -3.45% | 120,700 | 77億5105万 | -22.15% | 42.97 | 8.06 |
02/26 | 1,111 | 1,111 | 1,042 | 1,074 | -0.65% | 78,700 | 80億2761万 | -20.39% | 44.51 | 8.34 |
02/25 | 1,022 | 1,097 | 1,005 | 1,081 | -5.34% | 155,600 | 80億7993万 | -20.81% | 44.8 | 8.4 |
02/21 | 1,136 | 1,157 | 1,126 | 1,142 | -1.55% | 105,700 | 85億3587万 | -17.31% | 47.33 | 8.87 |
02/20 | 1,220 | 1,239 | 1,160 | 1,160 | -4.13% | 156,100 | 86億6346万 | -16.96% | 48.42 | 9.08 |
02/19 | 1,214 | 1,222 | 1,166 | 1,210 | -0.98% | 204,900 | 90億3688万 | -14.49% | 50.51 | 9.47 |
02/18 | 1,300 | 1,300 | 1,214 | 1,222 | -6.57% | 136,300 | 91億2650万 | -14.66% | 51.01 | 9.56 |
02/17 | 1,360 | 1,360 | 1,305 | 1,308 | -4.87% | 98,000 | 97億6879万 | -9.86% | 54.6 | 10.24 |
02/14 | 1,390 | 1,395 | 1,372 | 1,375 | -2.14% | 57,400 | 102億6918万 | -6.27% | 57.39 | 10.76 |
02/13 | 1,385 | 1,424 | 1,380 | 1,405 | +1.44% | 39,200 | 104億9324万 | -4.94% | 58.65 | 10.99 |
02/12 | 1,391 | 1,395 | 1,368 | 1,385 | +0.22% | 31,200 | 103億4387万 | -6.92% | 57.81 | 10.84 |
02/10 | 1,383 | 1,400 | 1,368 | 1,382 | +0.14% | 17,700 | 103億2146万 | -7.87% | 57.69 | 10.81 |
02/07 | 1,403 | 1,410 | 1,375 | 1,380 | -1.64% | 37,500 | 103億653万 | -8.61% | 57.6 | 10.8 |
02/06 | 1,425 | 1,426 | 1,403 | 1,403 | -1.13% | 26,600 | 104億7830万 | -7.7% | 58.56 | 10.98 |
02/05 | 1,410 | 1,420 | 1,385 | 1,419 | +1.57% | 49,400 | 105億9780万 | -7.25% | 59.23 | 11.1 |
02/04 | 1,400 | 1,418 | 1,378 | 1,397 | -0.07% | 41,800 | 104億3349万 | -9.11% | 58.31 | 10.93 |
02/03 | 1,340 | 1,400 | 1,340 | 1,398 | -0.14% | 42,700 | 104億4096万 | -9.51% | 58.35 | 10.94 |
01/31 | 1,412 | 1,430 | 1,394 | 1,400 | -0.36% | 39,100 | 104億5590万 | -9.91% | 58.44 | 10.96 |
01/30 | 1,480 | 1,497 | 1,394 | 1,405 | -6.27% | 81,400 | 104億9324万 | -9.99% | 58.65 | 10.99 |
01/29 | 1,491 | 1,513 | 1,470 | 1,499 | +1.08% | 75,400 | 111億9528万 | -4.34% | 62.57 | 11.73 |
01/28 | 1,369 | 1,489 | 1,348 | 1,483 | +7.39% | 132,400 | 110億7578万 | -5.48% | 61.9 | 11.6 |
01/27 | 1,400 | 1,403 | 1,381 | 1,381 | -2.61% | 74,400 | 103億1399万 | -12.26% | 57.64 | 10.81 |
01/24 | 1,461 | 1,464 | 1,413 | 1,418 | -3.41% | 100,300 | 105億9033万 | -10.25% | 59.19 | 11.1 |
01/23 | 1,470 | 1,475 | 1,458 | 1,468 | -0.14% | 59,500 | 109億6375万 | -7.56% | 61.27 | 11.49 |
01/22 | 1,467 | 1,480 | 1,457 | 1,470 | +0.41% | 57,800 | 109億7869万 | -7.84% | 61.36 | 11.5 |
01/21 | 1,482 | 1,488 | 1,461 | 1,464 | -0.68% | 51,400 | 109億3388万 | -8.73% | 61.11 | 11.46 |
01/20 | 1,475 | 1,488 | 1,470 | 1,474 | +0.2% | 58,800 | 110億856万 | -8.67% | 61.53 | 11.53 |
01/17 | 1,525 | 1,525 | 1,456 | 1,471 | -4.67% | 173,200 | 109億8616万 | -9.53% | 61.4 | 11.51 |
01/16 | 1,624 | 1,624 | 1,543 | 1,543 | -4.99% | 126,900 | 115億2389万 | -5.8% | 64.41 | 12.07 |
01/15 | 1,601 | 1,636 | 1,595 | 1,624 | +0.19% | 63,700 | 121億2884万 | -1.22% | 67.79 | 12.71 |
01/14 | 1,704 | 1,705 | 1,587 | 1,621 | -5.2% | 228,000 | 121億643万 | -1.64% | 67.66 | 12.68 |
01/10 | 1,712 | 1,719 | 1,679 | 1,710 | -0.06% | 85,300 | 127億7113万 | +3.45% | 71.38 | 13.38 |
01/09 | 1,650 | 1,730 | 1,650 | 1,711 | +4.65% | 142,100 | 127億7860万 | +3.45% | 71.42 | 13.39 |
01/08 | 1,650 | 1,661 | 1,592 | 1,635 | -1.68% | 121,100 | 122億1099万 | -1.45% | 68.25 | 12.79 |
01/07 | 1,658 | 1,691 | 1,648 | 1,663 | -0.42% | 95,300 | 124億2011万 | -0.36% | 69.41 | 13.01 |
01/06 | 1,612 | 1,676 | 1,594 | 1,670 | +1.71% | 86,100 | 124億7239万 | -0.24% | 69.71 | 13.07 |
2019 |
12/30 | 1,613 | 1,649 | 1,583 | 1,642 | 0% | 82,100 | 122億6327万 | -2.32% | 68.54 | 12.85 |
12/27 | 1,679 | 1,679 | 1,625 | 1,642 | -0.36% | 67,400 | 122億6327万 | -2.73% | 68.54 | 12.85 |
12/26 | 1,587 | 1,663 | 1,585 | 1,648 | +3.39% | 84,500 | 123億808万 | -2.72% | 68.79 | 12.9 |
12/25 | 1,598 | 1,600 | 1,573 | 1,594 | -0.25% | 45,400 | 119億478万 | -6.07% | 66.53 | 12.47 |
12/24 | 1,607 | 1,618 | 1,572 | 1,598 | -0.37% | 70,700 | 119億3466万 | -6.06% | 66.7 | 12.5 |
12/23 | 1,621 | 1,626 | 1,578 | 1,604 | +1.45% | 79,100 | 119億7947万 | -5.81% | 66.95 | 12.55 |
12/20 | 1,539 | 1,597 | 1,520 | 1,581 | +1.41% | 73,600 | 118億769万 | -7.16% | 65.99 | 12.37 |
12/19 | 1,575 | 1,577 | 1,556 | 1,559 | -0.19% | 22,900 | 116億4339万 | -8.46% | 65.07 | 12.2 |
12/18 | 1,580 | 1,587 | 1,562 | 1,562 | -1.76% | 45,700 | 116億6579万 | -8.44% | 65.2 | 12.22 |
12/17 | 1,551 | 1,593 | 1,551 | 1,590 | +2.58% | 42,500 | 118億7491万 | -6.96% | 66.37 | 12.44 |
12/16 | 1,581 | 1,599 | 1,550 | 1,550 | -3.91% | 54,000 | 115億7617万 | -9.36% | 64.7 | 12.13 |
12/13 | 1,624 | 1,628 | 1,575 | 1,613 | -1.65% | 83,300 | 120億4669万 | -5.73% | 67.33 | 12.62 |
12/12 | 1,651 | 1,670 | 1,607 | 1,640 | -2.32% | 56,700 | 122億4834万 | -4.04% | 68.45 | 12.83 |
12/11 | 1,719 | 1,725 | 1,654 | 1,679 | -2.89% | 58,600 | 125億3961万 | -1.58% | 70.08 | 13.14 |
12/10 | 1,740 | 1,757 | 1,722 | 1,729 | -2.15% | 36,500 | 129億1303万 | +1.53% | 72.17 | 13.53 |
12/09 | 1,804 | 1,804 | 1,756 | 1,767 | +0.17% | 30,800 | 131億9683万 | +4.06% | 73.76 | 13.83 |
12/06 | 1,692 | 1,768 | 1,692 | 1,764 | +4.26% | 55,500 | 131億7443万 | +4.26% | 73.63 | 13.8 |
12/05 | 1,736 | 1,779 | 1,678 | 1,692 | -2.08% | 84,000 | 126億3670万 | +0.42% | 70.62 | 13.24 |
12/04 | 1,720 | 1,747 | 1,701 | 1,728 | -0.97% | 57,500 | 129億556万 | +2.86% | 72.13 | 13.52 |
12/03 | 1,720 | 1,750 | 1,690 | 1,745 | +0.46% | 93,100 | 130億3253万 | +4.49% | 72.84 | 13.66 |
12/02 | 1,851 | 1,863 | 1,716 | 1,737 | -6.26% | 194,000 | 129億7278万 | +4.58% | 72.5 | 13.59 |
11/29 | 1,855 | 1,875 | 1,849 | 1,853 | -0.75% | 79,000 | 138億3913万 | +12.24% | 77.34 | 14.5 |
11/28 | 1,824 | 1,878 | 1,812 | 1,867 | +3.26% | 114,800 | 139億4368万 | +13.98% | 77.93 | 14.61 |
11/27 | 1,841 | 1,867 | 1,794 | 1,808 | -1.74% | 106,800 | 135億304万 | +11.4% | 75.47 | 14.15 |
11/26 | 1,834 | 1,889 | 1,822 | 1,840 | +1.94% | 150,500 | 137億4204万 | +14.36% | 76.8 | 14.4 |
11/25 | 1,822 | 1,880 | 1,802 | 1,805 | +0.33% | 193,800 | 134億8064万 | +13.17% | 75.34 | 14.12 |
11/22 | 1,713 | 1,799 | 1,705 | 1,799 | +4.47% | 148,500 | 134億3583万 | +13.72% | 75.09 | 14.08 |
11/21 | 1,701 | 1,730 | 1,647 | 1,722 | +2.2% | 94,100 | 128億6075万 | +9.47% | 71.88 | 13.48 |
11/20 | 1,654 | 1,709 | 1,641 | 1,685 | +2.25% | 93,200 | 125億8442万 | +7.53% | 70.33 | 13.19 |
11/19 | 1,602 | 1,664 | 1,602 | 1,648 | +2.87% | 83,300 | 123億808万 | +5.71% | 68.79 | 12.9 |
11/18 | 1,605 | 1,615 | 1,571 | 1,602 | +0.82% | 26,400 | 119億6453万 | +3.42% | 66.87 | 12.54 |
11/15 | 1,620 | 1,629 | 1,568 | 1,589 | -2.46% | 30,700 | 118億6744万 | +3.18% | 66.33 | 12.43 |
11/14 | 1,688 | 1,695 | 1,620 | 1,629 | -1.45% | 93,900 | 121億6618万 | +6.26% | 68 | 12.75 |
11/13 | 1,619 | 1,656 | 1,605 | 1,653 | +3.12% | 76,200 | 123億4543万 | +8.39% | 69 | 12.94 |
11/12 | 1,575 | 1,612 | 1,575 | 1,603 | +1.84% | 46,600 | 119億7200万 | +5.81% | 66.91 | 12.54 |
11/11 | 1,590 | 1,593 | 1,562 | 1,574 | +0.83% | 29,000 | 117億5541万 | +4.38% | 65.7 | 12.32 |
11/08 | 1,578 | 1,579 | 1,535 | 1,561 | -0.38% | 46,200 | 116億5832万 | +3.86% | 65.16 | 12.22 |
11/07 | 1,606 | 1,606 | 1,547 | 1,567 | -2.97% | 30,400 | 117億313万 | +4.54% | 65.41 | 12.26 |
11/06 | 1,625 | 1,639 | 1,615 | 1,615 | +0.5% | 54,800 | 120億6162万 | +8.03% | 67.41 | 12.64 |
11/05 | 1,618 | 1,628 | 1,602 | 1,607 | +0.5% | 59,500 | 120億187万 | +7.85% | 67.08 | 12.58 |
11/01 | 1,575 | 1,600 | 1,562 | 1,599 | 0% | 36,500 | 119億4213万 | +7.6% | 66.74 | 12.51 |