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 | 576 | 576 | 566 | 567 | -2.58% | 600 | 29億847万 | -8.4% | 41.09 | 0.32 |
03/30 | 589 | 589 | 579 | 582 | -5.06% | 1,400 | 29億8541万 | -6.88% | 42.18 | 0.33 |
03/27 | 630 | 630 | 596 | 613 | +1.16% | 4,600 | 31億4443万 | -2.85% | 44.42 | 0.34 |
03/26 | 582 | 615 | 577 | 606 | +5.03% | 3,400 | 31億852万 | -4.72% | 43.91 | 0.34 |
03/25 | 575 | 594 | 568 | 577 | +2.3% | 3,200 | 29億5976万 | -9.98% | 41.81 | 0.32 |
03/24 | 570 | 573 | 543 | 564 | +0.71% | 3,200 | 28億9308万 | -12.83% | 40.87 | 0.32 |
03/23 | 579 | 579 | 535 | 560 | +2% | 3,100 | 28億7256万 | -14.37% | 40.58 | 0.31 |
03/19 | 571 | 571 | 533 | 549 | -6.15% | 3,900 | 28億1613万 | -17.07% | 39.78 | 0.31 |
03/18 | 600 | 603 | 583 | 585 | -3.15% | 1,400 | 30億80万 | -12.69% | 42.39 | 0.33 |
03/17 | 560 | 605 | 560 | 604 | +3.96% | 2,800 | 30億9826万 | -10.78% | 43.77 | 0.34 |
03/16 | 605 | 606 | 577 | 581 | -7.92% | 5,900 | 29億8028万 | -14.93% | 42.1 | 0.32 |
03/13 | 521 | 651 | 521 | 631 | +12.68% | 16,100 | 32億3676万 | -8.55% | 45.73 | 0.35 |
03/12 | 564 | 575 | 551 | 560 | -5.72% | 6,300 | 28億7256万 | -19.42% | 40.58 | 0.31 |
03/11 | 599 | 612 | 594 | 594 | -0.34% | 3,000 | 30億4696万 | -15.5% | 43.04 | 0.33 |
03/10 | 580 | 598 | 576 | 596 | -2.45% | 6,000 | 30億5722万 | -16.06% | 43.19 | 0.33 |
03/09 | 646 | 646 | 603 | 611 | -5.42% | 5,800 | 31億3417万 | -14.66% | 44.28 | 0.34 |
03/06 | 651 | 652 | 643 | 646 | -3.15% | 2,900 | 33億1370万 | -10.53% | 46.81 | 0.36 |
03/05 | 668 | 675 | 667 | 667 | -0.15% | 1,500 | 34億2142万 | -8.13% | 48.34 | 0.37 |
03/04 | 671 | 684 | 668 | 668 | -2.62% | 1,000 | 34億2655万 | -8.49% | 48.41 | 0.37 |
03/03 | 718 | 718 | 678 | 686 | +1.93% | 1,000 | 35億1888万 | -6.54% | 49.71 | 0.38 |
03/02 | 645 | 688 | 634 | 673 | +2.44% | 3,900 | 34億5220万 | -8.68% | 48.77 | 0.38 |
02/28 | 684 | 684 | 657 | 657 | -4.78% | 6,800 | 33億7013万 | -11.34% | 47.61 | 0.37 |
02/27 | 698 | 698 | 681 | 690 | 0% | 4,500 | 35億3940万 | -7.38% | 50 | 0.39 |
02/26 | 707 | 713 | 677 | 690 | -3.36% | 11,300 | 35億3940万 | -7.75% | 50 | 0.39 |
02/25 | 720 | 721 | 714 | 714 | -1.24% | 2,300 | 36億6251万 | -4.8% | 51.74 | 0.4 |
02/21 | 723 | 723 | 723 | 723 | -1.09% | 700 | 37億868万 | -3.86% | 52.39 | 0.4 |
02/20 | 731 | 731 | 731 | 731 | +0.55% | 300 | 37億4972万 | -3.05% | 52.97 | 0.41 |
02/19 | 738 | 738 | 722 | 727 | -0.27% | 700 | 37億2920万 | -3.84% | 52.68 | 0.41 |
02/18 | 725 | 729 | 719 | 729 | -0.14% | 2,400 | 37億3946万 | -3.95% | 52.83 | 0.41 |
02/17 | 740 | 743 | 730 | 730 | -2.67% | 5,600 | 37億4459万 | -4.07% | 52.9 | 0.41 |
02/14 | 755 | 755 | 749 | 750 | -0.66% | 2,300 | 38億4718万 | -1.57% | 54.35 | 0.42 |
02/13 | 757 | 757 | 755 | 755 | -0.26% | 700 | 38億7283万 | -1.05% | 54.71 | 0.42 |
02/12 | 757 | 757 | 755 | 757 | -0.13% | 400 | 38億8308万 | -0.79% | 54.86 | 0.42 |
02/10 | 755 | 759 | 754 | 758 | +0.26% | 2,300 | 38億8821万 | -0.52% | 54.93 | 0.42 |
02/07 | 759 | 759 | 756 | 756 | -0.26% | 1,000 | 38億7796万 | -0.79% | 54.78 | 0.42 |
02/06 | 763 | 763 | 747 | 758 | 0% | 1,900 | 38億8821万 | -0.52% | 54.93 | 0.42 |
02/05 | 753 | 758 | 753 | 758 | +0.13% | 400 | 38億8821万 | -0.39% | 54.93 | 0.42 |
02/04 | 753 | 757 | 751 | 757 | +0.66% | 1,400 | 38億8308万 | -0.39% | 54.86 | 0.42 |
02/03 | 750 | 753 | 746 | 752 | 0% | 2,700 | 38億5744万 | -0.92% | 54.49 | 0.42 |
01/31 | 751 | 759 | 751 | 752 | -0.27% | 2,400 | 38億5744万 | -0.92% | 54.49 | 0.42 |
01/30 | 760 | 760 | 754 | 754 | -1.44% | 1,500 | 38億6770万 | -0.53% | 54.64 | 0.42 |
01/29 | 765 | 765 | 765 | 765 | +0.53% | 200 | 39億2412万 | +1.06% | 55.44 | 0.43 |
01/28 | 755 | 761 | 754 | 761 | +0.13% | 700 | 39億360万 | +0.53% | 55.15 | 0.43 |
01/27 | 772 | 772 | 753 | 760 | -1.81% | 4,300 | 38億9847万 | +0.53% | 55.07 | 0.43 |
01/24 | 765 | 778 | 765 | 774 | +1.31% | 2,400 | 39億7029万 | +2.52% | 56.09 | 0.43 |
01/23 | 758 | 764 | 758 | 764 | +0.79% | 3,100 | 39億1899万 | +1.33% | 55.36 | 0.43 |
01/22 | 750 | 758 | 750 | 758 | 0% | 2,500 | 38億8821万 | +0.66% | 54.93 | 0.42 |
01/21 | 760 | 760 | 750 | 758 | -0.13% | 3,600 | 38億8821万 | +0.8% | 54.93 | 0.42 |
01/20 | 760 | 761 | 754 | 759 | -0.78% | 4,000 | 38億9334万 | +1.07% | 55 | 0.42 |
01/17 | 760 | 778 | 760 | 765 | +0.66% | 2,400 | 39億2412万 | +1.86% | 55.44 | 0.43 |
01/16 | 785 | 785 | 753 | 760 | -3.31% | 8,600 | 38億9847万 | +1.33% | 55.07 | 0.43 |
01/15 | 790 | 790 | 780 | 786 | -0.63% | 3,500 | 40億3184万 | +4.94% | 56.96 | 0.44 |
01/14 | 776 | 793 | 775 | 791 | +1.15% | 3,300 | 40億5749万 | +5.89% | 57.32 | 0.44 |
01/10 | 768 | 801 | 747 | 782 | +2.49% | 35,100 | 40億1132万 | +4.97% | 56.67 | 0.44 |
01/09 | 761 | 800 | 756 | 763 | +0.26% | 16,000 | 39億1386万 | +2.69% | 55.29 | 0.43 |
01/08 | 761 | 761 | 756 | 761 | -0.13% | 1,000 | 39億360万 | +2.7% | 55.15 | 0.43 |
01/07 | 755 | 762 | 755 | 762 | +2.14% | 3,700 | 39億873万 | +2.97% | 55.22 | 0.43 |
01/06 | 750 | 750 | 745 | 746 | -0.53% | 2,600 | 38億2666万 | +0.95% | 54.06 | 0.42 |
2019 |
12/30 | 748 | 752 | 744 | 750 | +0.27% | 2,100 | 38億4718万 | +1.63% | 54.35 | 0.42 |
12/27 | 748 | 748 | 743 | 748 | +0.54% | 9,100 | 38億3692万 | +1.36% | 54.2 | 0.42 |
12/26 | 737 | 744 | 735 | 744 | +1.22% | 6,400 | 38億1640万 | +0.95% | 53.91 | 0.42 |
12/25 | 735 | 735 | 730 | 735 | 0% | 2,000 | 37億7023万 | -0.14% | 53.26 | 0.41 |
12/24 | 736 | 737 | 730 | 735 | +0.27% | 4,000 | 37億7023万 | -0.14% | 53.26 | 0.41 |
12/23 | 736 | 736 | 733 | 733 | -0.41% | 2,400 | 37億5997万 | -0.41% | 53.12 | 0.41 |
12/20 | 740 | 740 | 730 | 736 | -0.67% | 4,100 | 37億7536万 | 0% | 53.34 | 0.41 |
12/19 | 745 | 745 | 735 | 741 | -0.54% | 3,800 | 38億101万 | +0.68% | 53.7 | 0.41 |
12/18 | 744 | 747 | 744 | 745 | +0.13% | 500 | 38億2153万 | +1.22% | 53.99 | 0.42 |
12/17 | 741 | 744 | 738 | 744 | +1.09% | 2,000 | 38億1640万 | +1.09% | 53.91 | 0.42 |
12/16 | 762 | 762 | 736 | 736 | -0.67% | 10,800 | 37億7536万 | -0.14% | 53.34 | 0.41 |
12/13 | 741 | 744 | 736 | 741 | +0.14% | 1,900 | 38億101万 | +0.41% | 53.7 | 0.41 |
12/12 | 748 | 748 | 739 | 740 | -0.8% | 1,700 | 37億9588万 | +0.14% | 53.63 | 0.41 |
12/11 | 736 | 747 | 736 | 746 | +1.22% | 2,400 | 38億2666万 | +0.81% | 54.06 | 0.42 |
12/10 | 730 | 739 | 730 | 737 | -0.54% | 5,800 | 37億8049万 | -0.41% | 53.41 | 0.41 |
12/09 | 751 | 751 | 732 | 741 | -1.33% | 8,200 | 38億101万 | 0% | 53.7 | 0.41 |
12/06 | 730 | 751 | 730 | 751 | +2.04% | 8,400 | 38億5231万 | +1.35% | 54.42 | 0.42 |
12/05 | 735 | 736 | 733 | 736 | +0.55% | 1,300 | 37億7536万 | -0.67% | 53.34 | 0.41 |
12/04 | 730 | 736 | 725 | 732 | -0.68% | 4,200 | 37億5485万 | -1.35% | 53.05 | 0.41 |
12/03 | 733 | 737 | 726 | 737 | +1.1% | 3,100 | 37億8049万 | -0.81% | 53.41 | 0.41 |
12/02 | 725 | 730 | 725 | 729 | +0.28% | 1,900 | 37億3946万 | -1.88% | 52.83 | 0.41 |
11/29 | 725 | 727 | 725 | 727 | 0% | 3,300 | 37億2920万 | -2.28% | 52.68 | 0.41 |
11/28 | 732 | 732 | 726 | 727 | -0.68% | 2,900 | 37億2920万 | -2.42% | 52.68 | 0.41 |
11/27 | 732 | 735 | 730 | 732 | -0.14% | 7,200 | 37億5485万 | -1.88% | 53.05 | 0.41 |
11/26 | 732 | 735 | 731 | 733 | 0% | 4,300 | 37億5997万 | -1.87% | 53.12 | 0.41 |
11/25 | 730 | 734 | 730 | 733 | +0.55% | 2,900 | 37億5997万 | -1.87% | 53.12 | 0.41 |
11/22 | 726 | 730 | 726 | 729 | -0.14% | 1,100 | 37億3946万 | -2.54% | 52.83 | 0.41 |
11/21 | 734 | 734 | 730 | 730 | -0.54% | 3,000 | 37億4459万 | -2.54% | 52.9 | 0.41 |
11/20 | 729 | 735 | 729 | 734 | +0.69% | 900 | 37億6510万 | -2% | 53.19 | 0.41 |
11/19 | 734 | 734 | 728 | 729 | -0.68% | 2,400 | 37億3946万 | -2.8% | 52.83 | 0.41 |
11/18 | 729 | 736 | 729 | 734 | +0.69% | 3,100 | 37億6510万 | -2.26% | 53.19 | 0.41 |
11/15 | 733 | 742 | 707 | 729 | -1.49% | 12,800 | 37億3946万 | -2.93% | 52.83 | 0.41 |
11/14 | 745 | 749 | 740 | 740 | -2.37% | 4,200 | 37億9588万 | -1.6% | 53.63 | 0.41 |
11/13 | 756 | 758 | 749 | 758 | -0.79% | 3,000 | 38億8821万 | +0.8% | 54.93 | 0.42 |
11/12 | 766 | 767 | 759 | 764 | -0.52% | 1,400 | 39億1899万 | +1.73% | 55.36 | 0.43 |
11/11 | 756 | 769 | 755 | 768 | +1.19% | 3,100 | 39億3951万 | +2.26% | 55.65 | 0.43 |
11/08 | 756 | 759 | 756 | 759 | +0.13% | 3,300 | 38億9334万 | +1.2% | 55 | 0.42 |
11/07 | 755 | 758 | 755 | 758 | +0.4% | 800 | 38億8821万 | +1.07% | 54.93 | 0.42 |
11/06 | 753 | 755 | 750 | 755 | 0% | 2,000 | 38億7283万 | +0.67% | 54.71 | 0.42 |
11/05 | 758 | 758 | 752 | 755 | +0.27% | 1,600 | 38億7283万 | +0.53% | 54.71 | 0.42 |
11/01 | 753 | 753 | 752 | 753 | +0.13% | 400 | 38億6257万 | +0.27% | 54.57 | 0.42 |
10/31 | 756 | 756 | 751 | 752 | 0% | 700 | 38億5744万 | +0.13% | 54.49 | 0.42 |