株価チャート
2019/12/06~2020/05/11
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 |
05/11 | 986 | 1,030 | 977 | 1,017 | +2.42% | 17,200 | 131億5859万 | +5.94% | - | 1.4 |
05/08 | 999 | 1,002 | 965 | 993 | +3.87% | 12,200 | 128億4806万 | +3.55% | - | 1.37 |
05/07 | 977 | 1,007 | 956 | 956 | -4.5% | 14,700 | 123億6933万 | -0.42% | - | 1.32 |
05/01 | 1,013 | 1,032 | 991 | 1,001 | +0.3% | 23,500 | 129億5157万 | +3.84% | - | 1.38 |
04/30 | 994 | 1,020 | 993 | 998 | +1.73% | 26,400 | 129億1276万 | +3.42% | - | 1.37 |
04/28 | 964 | 981 | 945 | 981 | +2.29% | 19,400 | 126億9280万 | +1.87% | - | 1.35 |
04/27 | 963 | 963 | 948 | 959 | +1.7% | 7,100 | 124億815万 | -0.1% | - | 1.32 |
04/24 | 952 | 952 | 935 | 943 | -0.95% | 9,200 | 122億113万 | -1.26% | - | 1.3 |
04/23 | 948 | 954 | 928 | 952 | +1.06% | 7,000 | 123億1758万 | +0.32% | - | 1.31 |
04/22 | 970 | 970 | 929 | 942 | -2.89% | 12,400 | 121億8819万 | 0% | - | 1.3 |
04/21 | 970 | 979 | 959 | 970 | -0.82% | 8,800 | 125億5047万 | +3.63% | - | 1.34 |
04/20 | 1,008 | 1,008 | 956 | 978 | +0.31% | 10,500 | 126億5398万 | +5.62% | - | 1.35 |
04/17 | 961 | 1,015 | 952 | 975 | -3.08% | 21,600 | 126億1517万 | +6.44% | - | 1.34 |
04/16 | 977 | 1,006 | 966 | 1,006 | +2.44% | 13,100 | 130億1627万 | +10.55% | - | 1.38 |
04/15 | 976 | 1,009 | 973 | 982 | -0.41% | 12,800 | 127億574万 | +8.51% | - | 1.35 |
04/14 | 983 | 994 | 959 | 986 | +1.44% | 14,900 | 127億5749万 | +9.31% | - | 1.36 |
04/13 | 971 | 983 | 957 | 972 | -1.32% | 5,500 | 125億7635万 | +8.24% | - | 1.34 |
04/10 | 1,001 | 1,001 | 959 | 985 | +0.51% | 9,200 | 127億4455万 | +9.81% | - | 1.36 |
04/09 | 1,021 | 1,021 | 975 | 980 | -4.11% | 15,600 | 126億7986万 | +9.25% | - | 1.35 |
04/08 | 954 | 1,035 | 944 | 1,022 | +7.13% | 47,600 | 132億2328万 | +13.81% | - | 1.41 |
04/07 | 883 | 962 | 883 | 954 | +7.43% | 23,700 | 123億4346万 | +6.24% | - | 1.31 |
04/06 | 839 | 892 | 817 | 888 | +9.09% | 24,900 | 114億8951万 | -1.55% | - | 1.22 |
04/03 | 849 | 865 | 805 | 814 | -4.01% | 17,900 | 105億3205万 | -9.76% | - | 1.12 |
04/02 | 901 | 909 | 848 | 848 | -6.81% | 24,000 | 109億7196万 | -6.92% | - | 1.17 |
04/01 | 976 | 997 | 910 | 910 | -8.17% | 23,800 | 117億7416万 | -1.09% | - | 1.25 |
03/31 | 1,006 | 1,017 | 980 | 991 | -1.2% | 17,600 | 128億2219万 | +6.79% | - | 1.04 |
03/30 | 1,040 | 1,049 | 970 | 1,003 | -6.09% | 46,500 | 129億7745万 | +7.16% | - | 1.05 |
03/27 | 1,040 | 1,070 | 986 | 1,068 | +5.95% | 39,700 | 138億1846万 | +13.5% | - | 1.12 |
03/26 | 951 | 1,008 | 925 | 1,008 | +6.11% | 35,500 | 130億4214万 | +6.67% | - | 1.06 |
03/25 | 932 | 950 | 910 | 950 | +5.32% | 23,700 | 122億9170万 | 0% | - | 1 |
03/24 | 850 | 902 | 847 | 902 | +7.38% | 35,900 | 116億7065万 | -5.94% | - | 0.95 |
03/23 | 797 | 846 | 765 | 840 | +5.4% | 25,100 | 108億6845万 | -13.4% | - | 0.88 |
03/19 | 800 | 819 | 781 | 797 | +2.18% | 19,700 | 103億1209万 | -19% | - | 0.84 |
03/18 | 790 | 832 | 763 | 780 | -0.64% | 27,100 | 100億9213万 | -22% | - | 0.82 |
03/17 | 689 | 798 | 684 | 785 | +8.13% | 56,100 | 101億5683万 | -22.81% | - | 0.82 |
03/16 | 736 | 794 | 716 | 726 | -0.68% | 38,200 | 93億9345万 | -29.72% | - | 0.76 |
03/13 | 751 | 779 | 682 | 731 | -11.39% | 96,400 | 94億5814万 | -30.51% | - | 0.77 |
03/12 | 859 | 875 | 815 | 825 | -6.57% | 35,000 | 106億7437万 | -22.83% | - | 0.87 |
03/11 | 891 | 948 | 883 | 883 | -2.11% | 21,600 | 114億2481万 | -18.47% | - | 0.93 |
03/10 | 806 | 905 | 790 | 902 | +2.38% | 52,900 | 116億7065万 | -17.47% | - | 0.95 |
03/09 | 901 | 922 | 875 | 881 | -8.32% | 44,000 | 113億9894万 | -20.13% | - | 0.93 |
03/06 | 967 | 984 | 953 | 961 | -2.14% | 22,300 | 124億3403万 | -13.73% | - | 1.01 |
03/05 | 1,020 | 1,020 | 978 | 982 | -1.7% | 21,700 | 127億574万 | -12.56% | - | 1.03 |
03/04 | 999 | 1,031 | 998 | 999 | -2.06% | 29,700 | 129億2570万 | -11.75% | - | 1.05 |
03/03 | 1,111 | 1,126 | 1,020 | 1,020 | -2.95% | 74,000 | 131億9741万 | -10.53% | - | 1.07 |
03/02 | 961 | 1,051 | 958 | 1,051 | +16.65% | 48,800 | 135億9850万 | -8.37% | - | 1.1 |
02/28 | 960 | 991 | 895 | 901 | -11.67% | 75,200 | 116億5771万 | -21.92% | - | 0.95 |
02/27 | 1,086 | 1,088 | 1,020 | 1,020 | -6.25% | 36,100 | 131億9741万 | -12.52% | - | 1.07 |
02/26 | 1,076 | 1,089 | 1,065 | 1,088 | -1.18% | 34,900 | 140億7723万 | -7.33% | - | 1.14 |
02/25 | 1,099 | 1,147 | 1,099 | 1,101 | -7.79% | 47,400 | 142億4544万 | -6.62% | - | 1.16 |
02/21 | 1,142 | 1,208 | 1,140 | 1,194 | +4.55% | 40,700 | 154億4873万 | +0.84% | - | 1.25 |
02/20 | 1,157 | 1,172 | 1,142 | 1,142 | -0.52% | 14,000 | 147億7592万 | -3.55% | - | 1.2 |
02/19 | 1,151 | 1,191 | 1,133 | 1,148 | +0.61% | 42,200 | 148億5355万 | -3.29% | - | 1.21 |
02/18 | 1,157 | 1,163 | 1,138 | 1,141 | -2.73% | 12,300 | 147億6298万 | -4.12% | - | 1.2 |
02/17 | 1,197 | 1,197 | 1,164 | 1,173 | -1.01% | 18,000 | 151億7702万 | -1.68% | - | 1.23 |
02/14 | 1,196 | 1,196 | 1,175 | 1,185 | -0.67% | 11,400 | 153億3228万 | -0.84% | - | 1.25 |
02/13 | 1,195 | 1,203 | 1,188 | 1,193 | -0.58% | 11,900 | 154億3579万 | -0.17% | - | 1.25 |
02/12 | 1,194 | 1,213 | 1,184 | 1,200 | +1.27% | 14,100 | 155億2636万 | +0.33% | - | 1.26 |
02/10 | 1,201 | 1,201 | 1,181 | 1,185 | -0.5% | 10,900 | 153億3228万 | -1% | - | 1.25 |
02/07 | 1,212 | 1,213 | 1,181 | 1,191 | -0.75% | 15,800 | 154億991万 | -0.58% | - | 1.25 |
02/06 | 1,189 | 1,220 | 1,188 | 1,200 | +2.48% | 31,500 | 155億2636万 | 0% | - | 1.26 |
02/05 | 1,155 | 1,182 | 1,155 | 1,171 | +0.17% | 11,000 | 151億5114万 | -2.42% | - | 1.23 |
02/04 | 1,139 | 1,169 | 1,135 | 1,169 | +4.1% | 18,100 | 151億2526万 | -2.75% | - | 1.23 |
02/03 | 1,119 | 1,137 | 1,113 | 1,123 | -3.27% | 20,000 | 145億3009万 | -6.8% | - | 1.18 |
01/31 | 1,151 | 1,168 | 1,151 | 1,161 | +0.52% | 12,600 | 150億2175万 | -4.05% | - | 1.22 |
01/30 | 1,180 | 1,180 | 1,152 | 1,155 | -2.86% | 26,700 | 149億4412万 | -4.94% | - | 1.21 |
01/29 | 1,201 | 1,201 | 1,183 | 1,189 | -0.92% | 16,300 | 153億8404万 | -2.54% | - | 1.25 |
01/28 | 1,184 | 1,200 | 1,163 | 1,200 | +0.08% | 28,700 | 155億2636万 | -1.96% | - | 1.26 |
01/27 | 1,191 | 1,207 | 1,180 | 1,199 | -0.58% | 33,300 | 155億1342万 | -2.36% | - | 1.26 |
01/24 | 1,204 | 1,211 | 1,200 | 1,206 | -0.08% | 22,200 | 156億399万 | -2.11% | - | 1.27 |
01/23 | 1,213 | 1,230 | 1,207 | 1,207 | -0.9% | 13,700 | 156億1693万 | -2.35% | - | 1.27 |
01/22 | 1,232 | 1,254 | 1,212 | 1,218 | -0.08% | 25,500 | 157億5926万 | -1.69% | - | 1.28 |
01/21 | 1,234 | 1,239 | 1,211 | 1,219 | +1.16% | 15,700 | 157億7220万 | -1.85% | - | 1.28 |
01/20 | 1,220 | 1,225 | 1,205 | 1,205 | -1.63% | 15,100 | 155億9105万 | -3.21% | - | 1.27 |
01/17 | 1,211 | 1,234 | 1,207 | 1,225 | +2% | 15,200 | 158億4983万 | -1.84% | - | 1.29 |
01/16 | 1,207 | 1,214 | 1,201 | 1,201 | -0.91% | 12,700 | 155億3930万 | -4% | - | 1.26 |
01/15 | 1,210 | 1,219 | 1,206 | 1,212 | -0.57% | 8,000 | 156億8163万 | -3.43% | - | 1.27 |
01/14 | 1,203 | 1,220 | 1,201 | 1,219 | +0.49% | 15,200 | 157億7220万 | -3.18% | - | 1.28 |
01/10 | 1,221 | 1,221 | 1,211 | 1,213 | -0.33% | 7,400 | 156億9456万 | -3.81% | - | 1.27 |
01/09 | 1,206 | 1,240 | 1,206 | 1,217 | +1.33% | 17,700 | 157億4632万 | -3.79% | - | 1.28 |
01/08 | 1,225 | 1,225 | 1,180 | 1,201 | -2.04% | 40,600 | 155億3930万 | -5.21% | - | 1.26 |
01/07 | 1,203 | 1,234 | 1,203 | 1,226 | +2% | 17,200 | 158億6277万 | -3.54% | - | 1.29 |
01/06 | 1,208 | 1,210 | 1,190 | 1,202 | -1.31% | 23,200 | 155億5224万 | -5.65% | - | 1.26 |
2019 |
12/30 | 1,228 | 1,228 | 1,210 | 1,218 | -1.38% | 27,900 | 157億5926万 | -4.62% | - | 1.28 |
12/27 | 1,218 | 1,251 | 1,215 | 1,235 | +1.15% | 35,200 | 159億7921万 | -3.44% | - | 1.3 |
12/26 | 1,214 | 1,223 | 1,214 | 1,221 | 0% | 33,100 | 157億9807万 | -4.61% | - | 1.28 |
12/25 | 1,230 | 1,235 | 1,216 | 1,221 | -1.13% | 33,200 | 157億9807万 | -4.76% | - | 1.28 |
12/24 | 1,255 | 1,255 | 1,220 | 1,235 | -1.2% | 39,900 | 159億7921万 | -3.82% | - | 1.3 |
12/23 | 1,282 | 1,282 | 1,250 | 1,250 | -2.04% | 19,500 | 161億7329万 | -2.8% | - | 1.31 |
12/20 | 1,281 | 1,285 | 1,268 | 1,276 | -0.62% | 15,800 | 165億970万 | -0.93% | - | 1.34 |
12/19 | 1,292 | 1,299 | 1,281 | 1,284 | -0.62% | 12,700 | 166億1321万 | -0.47% | - | 1.35 |
12/18 | 1,284 | 1,294 | 1,282 | 1,292 | -0.62% | 21,900 | 167億1672万 | +0.08% | - | 1.36 |
12/17 | 1,312 | 1,315 | 1,292 | 1,300 | -0.15% | 19,300 | 168億2023万 | +0.62% | - | 1.37 |
12/16 | 1,312 | 1,312 | 1,292 | 1,302 | +0.23% | 13,000 | 168億4610万 | +0.54% | - | 1.37 |
12/13 | 1,309 | 1,323 | 1,291 | 1,299 | +1.09% | 40,700 | 168億729万 | +0.08% | - | 1.36 |
12/12 | 1,286 | 1,299 | 1,282 | 1,285 | -0.46% | 13,800 | 166億2615万 | -1.08% | - | 1.35 |
12/11 | 1,291 | 1,300 | 1,280 | 1,291 | +0.16% | 13,900 | 167億378万 | -0.77% | - | 1.36 |
12/10 | 1,282 | 1,305 | 1,281 | 1,289 | -0.15% | 15,400 | 166億7790万 | -1.15% | - | 1.35 |
12/09 | 1,305 | 1,310 | 1,290 | 1,291 | -0.62% | 18,200 | 167億378万 | -1.22% | - | 1.36 |
12/06 | 1,293 | 1,310 | 1,290 | 1,299 | -0.54% | 8,500 | 168億729万 | -0.69% | - | 1.36 |