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 | 1,254 | 1,273 | 1,231 | 1,268 | -0.31% | 51,600 | 366億5608万 | -1.48% | 8.18 | 0.55 |
03/30 | 1,280 | 1,280 | 1,213 | 1,272 | -3.78% | 81,100 | 367億7171万 | -2% | 8.2 | 0.55 |
03/27 | 1,296 | 1,322 | 1,263 | 1,322 | +4.18% | 105,900 | 382億1714万 | +1.15% | 8.52 | 0.57 |
03/26 | 1,246 | 1,274 | 1,194 | 1,269 | +1.6% | 64,400 | 366億8498万 | -3.42% | 8.18 | 0.55 |
03/25 | 1,231 | 1,249 | 1,202 | 1,249 | +6.3% | 60,000 | 361億681万 | -5.59% | 8.05 | 0.54 |
03/24 | 1,175 | 1,183 | 1,146 | 1,175 | +1.03% | 61,200 | 339億6758万 | -11.99% | 7.58 | 0.51 |
03/23 | 1,133 | 1,174 | 1,105 | 1,163 | +3.19% | 59,500 | 336億2067万 | -13.92% | 7.5 | 0.5 |
03/19 | 1,147 | 1,183 | 1,111 | 1,127 | -1.31% | 48,500 | 325億7997万 | -17.56% | 7.27 | 0.49 |
03/18 | 1,189 | 1,220 | 1,137 | 1,142 | -5.54% | 58,500 | 330億1359万 | -17.55% | 7.36 | 0.49 |
03/17 | 1,122 | 1,218 | 1,110 | 1,209 | +5.68% | 58,500 | 349億5047万 | -13.7% | 7.79 | 0.52 |
03/16 | 1,163 | 1,195 | 1,141 | 1,144 | -1.46% | 47,600 | 330億7141万 | -19.21% | 7.38 | 0.49 |
03/13 | 1,144 | 1,182 | 1,126 | 1,161 | -5.53% | 60,600 | 335億6286万 | -19.04% | 7.49 | 0.5 |
03/12 | 1,261 | 1,261 | 1,217 | 1,229 | -3.46% | 41,200 | 355億2864万 | -15.24% | 7.92 | 0.53 |
03/11 | 1,288 | 1,311 | 1,271 | 1,273 | -1.01% | 42,300 | 368億62万 | -12.99% | 8.21 | 0.55 |
03/10 | 1,243 | 1,287 | 1,218 | 1,286 | +1.02% | 38,000 | 371億7643万 | -12.81% | 8.29 | 0.56 |
03/09 | 1,300 | 1,302 | 1,270 | 1,273 | -3.78% | 53,300 | 368億62万 | -14.33% | 8.21 | 0.55 |
03/06 | 1,351 | 1,353 | 1,323 | 1,323 | -3.08% | 36,100 | 382億4605万 | -11.62% | 8.53 | 0.57 |
03/05 | 1,382 | 1,386 | 1,365 | 1,365 | +0.59% | 21,600 | 394億6021万 | -9.42% | 8.8 | 0.59 |
03/04 | 1,369 | 1,376 | 1,350 | 1,357 | -1.81% | 27,200 | 392億2894万 | -10.49% | 8.75 | 0.59 |
03/03 | 1,440 | 1,445 | 1,382 | 1,382 | -2.88% | 38,500 | 399億5165万 | -9.38% | 8.91 | 0.6 |
03/02 | 1,384 | 1,446 | 1,384 | 1,423 | +0.85% | 49,400 | 411億3691万 | -7.18% | 9.17 | 0.61 |
02/28 | 1,401 | 1,427 | 1,399 | 1,411 | -1.4% | 63,600 | 407億9000万 | -8.44% | 9.1 | 0.61 |
02/27 | 1,459 | 1,461 | 1,425 | 1,431 | -1.92% | 40,500 | 413億6817万 | -7.62% | 9.23 | 0.62 |
02/26 | 1,451 | 1,459 | 1,430 | 1,459 | -0.07% | 29,500 | 421億7761万 | -6.23% | 9.41 | 0.63 |
02/25 | 1,475 | 1,490 | 1,460 | 1,460 | -4.89% | 75,700 | 422億652万 | -6.47% | 9.41 | 0.63 |
02/21 | 1,499 | 1,540 | 1,499 | 1,535 | +2.4% | 35,700 | 443億7467万 | -1.98% | 9.9 | 0.66 |
02/20 | 1,510 | 1,520 | 1,497 | 1,499 | -0.33% | 31,100 | 433億3396万 | -4.34% | 9.66 | 0.65 |
02/19 | 1,503 | 1,528 | 1,502 | 1,504 | +0.13% | 24,100 | 434億7850万 | -4.26% | 9.7 | 0.65 |
02/18 | 1,540 | 1,540 | 1,502 | 1,502 | -2.53% | 24,200 | 434億2068万 | -4.57% | 9.68 | 0.65 |
02/17 | 1,553 | 1,553 | 1,535 | 1,541 | -1.91% | 15,400 | 445億4812万 | -2.41% | 9.94 | 0.67 |
02/14 | 1,579 | 1,582 | 1,552 | 1,571 | -0.25% | 28,200 | 454億1538万 | -0.7% | 10.13 | 0.68 |
02/13 | 1,625 | 1,625 | 1,573 | 1,575 | +0.9% | 55,100 | 455億3101万 | -0.57% | 10.15 | 0.68 |
02/12 | 1,542 | 1,570 | 1,542 | 1,561 | +0.19% | 38,900 | 451億2629万 | -1.7% | 10.06 | 0.67 |
02/10 | 1,576 | 1,576 | 1,558 | 1,558 | -1.58% | 16,200 | 450億3956万 | -2.01% | 10.04 | 0.67 |
02/07 | 1,586 | 1,586 | 1,573 | 1,583 | +0.19% | 12,900 | 457億6228万 | -0.57% | 10.21 | 0.68 |
02/06 | 1,581 | 1,591 | 1,572 | 1,580 | +0.57% | 25,400 | 456億7555万 | -0.88% | 10.19 | 0.68 |
02/05 | 1,575 | 1,578 | 1,565 | 1,571 | +0.45% | 18,200 | 454億1538万 | -1.57% | 10.13 | 0.68 |
02/04 | 1,549 | 1,574 | 1,549 | 1,564 | +0.19% | 26,800 | 452億1302万 | -2.07% | 10.08 | 0.68 |
02/03 | 1,547 | 1,569 | 1,542 | 1,561 | +0.19% | 20,200 | 451億2629万 | -2.44% | 10.06 | 0.67 |
01/31 | 1,554 | 1,568 | 1,554 | 1,558 | -0.19% | 11,000 | 450億3956万 | -2.75% | 10.04 | 0.67 |
01/30 | 1,565 | 1,566 | 1,536 | 1,561 | -0.64% | 22,200 | 451億2629万 | -2.68% | 10.06 | 0.67 |
01/29 | 1,577 | 1,605 | 1,561 | 1,571 | -0.57% | 16,100 | 454億1538万 | -2.24% | 10.13 | 0.68 |
01/28 | 1,566 | 1,591 | 1,561 | 1,580 | +0.13% | 27,600 | 456億7555万 | -1.8% | 10.19 | 0.68 |
01/27 | 1,576 | 1,594 | 1,572 | 1,578 | -1.38% | 21,700 | 456億1774万 | -2.05% | 10.17 | 0.68 |
01/24 | 1,612 | 1,618 | 1,600 | 1,600 | -0.5% | 13,100 | 462億5372万 | -0.81% | 10.32 | 0.69 |
01/23 | 1,621 | 1,621 | 1,608 | 1,608 | -0.8% | 14,500 | 464億8499万 | -0.37% | 10.37 | 0.69 |
01/22 | 1,601 | 1,628 | 1,601 | 1,621 | +0.87% | 21,600 | 468億6080万 | +0.43% | 10.45 | 0.7 |
01/21 | 1,584 | 1,607 | 1,584 | 1,607 | +1.64% | 23,300 | 464億5608万 | -0.31% | 10.36 | 0.69 |
01/20 | 1,578 | 1,584 | 1,573 | 1,581 | +0.76% | 13,200 | 457億446万 | -1.86% | 10.19 | 0.68 |
01/17 | 1,577 | 1,577 | 1,563 | 1,569 | -0.51% | 26,800 | 453億5756万 | -2.55% | 10.12 | 0.68 |
01/16 | 1,591 | 1,593 | 1,576 | 1,577 | -0.76% | 10,400 | 455億8883万 | -2.05% | 10.17 | 0.68 |
01/15 | 1,584 | 1,589 | 1,574 | 1,589 | -0.25% | 16,600 | 459億3573万 | -1.24% | 10.24 | 0.69 |
01/14 | 1,613 | 1,613 | 1,582 | 1,593 | -1.24% | 26,900 | 460億5136万 | -0.93% | 10.27 | 0.69 |
01/10 | 1,636 | 1,636 | 1,611 | 1,613 | -0.55% | 13,100 | 466億2954万 | +0.44% | 10.4 | 0.7 |
01/09 | 1,635 | 1,648 | 1,621 | 1,622 | -0.43% | 30,900 | 468億8971万 | +1.12% | 10.46 | 0.7 |
01/08 | 1,658 | 1,658 | 1,621 | 1,629 | -1.69% | 40,900 | 470億9207万 | +1.75% | 10.5 | 0.7 |
01/07 | 1,628 | 1,664 | 1,622 | 1,657 | +2.35% | 50,900 | 479億151万 | +3.63% | 10.68 | 0.72 |
01/06 | 1,613 | 1,626 | 1,605 | 1,619 | -0.06% | 42,400 | 468億299万 | +1.5% | 10.44 | 0.7 |
2019 |
12/30 | 1,611 | 1,624 | 1,608 | 1,620 | -0.18% | 16,600 | 468億3190万 | +1.69% | 10.44 | 0.7 |
12/27 | 1,624 | 1,632 | 1,623 | 1,623 | +0.06% | 16,800 | 469億1862万 | +2.01% | 10.46 | 0.7 |
12/26 | 1,615 | 1,624 | 1,601 | 1,622 | +0.56% | 17,100 | 468億8971万 | +2.08% | 10.46 | 0.7 |
12/25 | 1,615 | 1,617 | 1,605 | 1,613 | -0.43% | 17,200 | 466億2954万 | +1.64% | 10.4 | 0.7 |
12/24 | 1,617 | 1,625 | 1,615 | 1,620 | +0.5% | 14,500 | 468億3190万 | +2.21% | 10.44 | 0.7 |
12/23 | 1,629 | 1,629 | 1,610 | 1,612 | -0.56% | 27,200 | 466億63万 | +1.83% | 10.39 | 0.7 |
12/20 | 1,627 | 1,639 | 1,614 | 1,621 | -0.12% | 33,800 | 468億6080万 | +2.47% | 10.45 | 0.7 |
12/19 | 1,620 | 1,632 | 1,615 | 1,623 | -0.49% | 17,900 | 469億1862万 | +2.72% | 10.46 | 0.7 |
12/18 | 1,632 | 1,634 | 1,612 | 1,631 | -0.06% | 22,700 | 471億4989万 | +3.29% | 10.52 | 0.7 |
12/17 | 1,632 | 1,634 | 1,610 | 1,632 | +0.68% | 27,700 | 471億7880万 | +3.42% | 10.52 | 0.7 |
12/16 | 1,624 | 1,630 | 1,620 | 1,621 | -0.25% | 23,000 | 468億6080万 | +2.66% | 10.45 | 0.7 |
12/13 | 1,630 | 1,637 | 1,615 | 1,625 | +1.63% | 46,000 | 469億7644万 | +2.78% | 10.48 | 0.7 |
12/12 | 1,598 | 1,610 | 1,591 | 1,599 | +0.95% | 37,900 | 462億2482万 | +1.07% | 10.31 | 0.69 |
12/11 | 1,580 | 1,588 | 1,572 | 1,584 | +0.51% | 25,000 | 457億9119万 | -0.06% | 10.21 | 0.68 |
12/10 | 1,571 | 1,580 | 1,567 | 1,576 | +0.83% | 15,200 | 455億5992万 | -0.63% | 10.16 | 0.68 |
12/09 | 1,571 | 1,572 | 1,563 | 1,563 | -0.06% | 19,800 | 451億8411万 | -1.57% | 10.08 | 0.67 |
12/06 | 1,561 | 1,569 | 1,557 | 1,564 | +0.19% | 11,600 | 452億1302万 | -1.64% | 10.08 | 0.68 |
12/05 | 1,560 | 1,561 | 1,547 | 1,561 | +1.04% | 11,500 | 451億2629万 | -2.01% | 10.06 | 0.67 |
12/04 | 1,540 | 1,546 | 1,533 | 1,545 | -0.06% | 12,900 | 446億6375万 | -3.13% | 9.96 | 0.67 |
12/03 | 1,545 | 1,555 | 1,536 | 1,546 | -1.34% | 12,100 | 446億9266万 | -2.95% | 9.97 | 0.67 |
12/02 | 1,556 | 1,572 | 1,556 | 1,567 | +0.26% | 19,800 | 452億9974万 | -1.45% | 10.1 | 0.68 |
11/29 | 1,569 | 1,571 | 1,556 | 1,563 | +0.39% | 9,100 | 451億8411万 | -1.51% | 10.08 | 0.67 |
11/28 | 1,585 | 1,585 | 1,551 | 1,557 | -0.64% | 14,100 | 450億1066万 | -1.7% | 10.04 | 0.67 |
11/27 | 1,570 | 1,577 | 1,566 | 1,567 | -0.32% | 7,900 | 452億9974万 | -0.89% | 10.1 | 0.68 |
11/26 | 1,590 | 1,591 | 1,564 | 1,572 | -0.38% | 19,700 | 454億4428万 | -0.38% | 10.14 | 0.68 |
11/25 | 1,586 | 1,586 | 1,566 | 1,578 | +0.45% | 15,700 | 456億1774万 | +0.32% | 10.17 | 0.68 |
11/22 | 1,571 | 1,588 | 1,569 | 1,571 | -0.32% | 23,100 | 454億1538万 | +0.19% | 10.13 | 0.68 |
11/21 | 1,550 | 1,583 | 1,522 | 1,576 | +1.68% | 46,900 | 455億5992万 | +0.77% | 10.16 | 0.68 |
11/20 | 1,556 | 1,556 | 1,533 | 1,550 | -0.83% | 19,000 | 448億830万 | -0.58% | 9.99 | 0.67 |
11/19 | 1,590 | 1,590 | 1,555 | 1,563 | -1.33% | 17,400 | 451億8411万 | +0.64% | 10.08 | 0.67 |
11/18 | 1,592 | 1,592 | 1,573 | 1,584 | +0.25% | 18,500 | 457億9119万 | +2.33% | 10.21 | 0.68 |
11/15 | 1,597 | 1,602 | 1,571 | 1,580 | -0.57% | 24,300 | 456億7555万 | +2.46% | 10.19 | 0.68 |
11/14 | 1,618 | 1,622 | 1,588 | 1,589 | -2.16% | 21,300 | 459億3573万 | +3.45% | 10.24 | 0.69 |
11/13 | 1,663 | 1,663 | 1,624 | 1,624 | -2.23% | 13,200 | 469億4753万 | +6.28% | 10.47 | 0.7 |
11/12 | 1,679 | 1,679 | 1,650 | 1,661 | -0.12% | 31,500 | 480億1715万 | +9.28% | 10.71 | 0.72 |
11/11 | 1,673 | 1,673 | 1,643 | 1,663 | +0.54% | 20,300 | 480億7497万 | +10.13% | 10.72 | 0.72 |
11/08 | 1,676 | 1,676 | 1,624 | 1,654 | -0.18% | 26,800 | 478億1479万 | +10.19% | 10.66 | 0.71 |
11/07 | 1,653 | 1,687 | 1,650 | 1,657 | +2.03% | 50,600 | 479億151万 | +11.06% | 10.68 | 0.72 |
11/06 | 1,616 | 1,629 | 1,610 | 1,624 | +0.56% | 17,800 | 469億4753万 | +9.51% | 10.47 | 0.7 |
11/05 | 1,631 | 1,638 | 1,606 | 1,615 | -0.8% | 39,800 | 466億8735万 | +9.49% | 10.41 | 0.7 |
11/01 | 1,620 | 1,646 | 1,602 | 1,628 | -0.18% | 24,400 | 470億6316万 | +10.75% | 10.5 | 0.7 |
10/31 | 1,610 | 1,647 | 1,610 | 1,631 | +1.94% | 55,000 | 471億4989万 | +11.41% | 10.52 | 0.7 |