株価チャート
2019/10/08~2020/03/30
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 |
03/30 | 742 | 742 | 680 | 691 | -4.95% | 5,500 | 84億9930万 | -1.99% | 11.12 | 0.5 |
03/27 | 717 | 727 | 717 | 727 | +3.71% | 700 | 89億4210万 | +2.97% | 11.7 | 0.52 |
03/25 | 701 | 701 | 701 | 701 | +1.45% | 100 | 86億2230万 | -0.71% | 11.28 | 0.5 |
03/23 | 671 | 693 | 671 | 691 | -6.11% | 2,300 | 84億9930万 | -2.26% | 11.12 | 0.5 |
03/19 | 736 | 736 | 736 | 736 | +3.95% | 3,700 | 90億5280万 | +3.95% | 11.85 | 0.53 |
03/18 | 665 | 710 | 665 | 708 | +6.47% | 800 | 87億840万 | 0% | 11.4 | 0.51 |
03/17 | 665 | 665 | 665 | 665 | -1.04% | 400 | 81億7950万 | -6.07% | 10.7 | 0.48 |
03/16 | 660 | 691 | 640 | 672 | +5% | 3,200 | 82億6560万 | -5.49% | 10.82 | 0.48 |
03/13 | 640 | 640 | 608 | 640 | +0.47% | 1,800 | 78億7200万 | -10.24% | 10.3 | 0.46 |
03/11 | 635 | 637 | 635 | 637 | +0.31% | 500 | 78億3510万 | -11.03% | 10.25 | 0.46 |
03/10 | 638 | 638 | 635 | 635 | -3.35% | 1,000 | 78億1050万 | -11.81% | 10.22 | 0.46 |
03/09 | 708 | 708 | 657 | 657 | -7.33% | 3,800 | 80億8110万 | -9.13% | 10.57 | 0.47 |
03/06 | 709 | 709 | 709 | 709 | -2.07% | 100 | 87億2070万 | -2.34% | 11.41 | 0.51 |
03/04 | 705 | 724 | 705 | 724 | +2.12% | 700 | 89億520万 | -0.28% | 11.65 | 0.52 |
03/03 | 719 | 719 | 709 | 709 | -1.39% | 400 | 87億2070万 | -2.48% | 11.41 | 0.51 |
03/02 | 727 | 731 | 712 | 719 | -1.1% | 3,000 | 88億4370万 | -1.24% | 11.57 | 0.52 |
02/28 | 733 | 733 | 702 | 727 | +0.97% | 5,500 | 89億4210万 | -0.27% | 11.7 | 0.52 |
02/27 | 714 | 720 | 702 | 720 | -0.96% | 2,500 | 88億5600万 | -1.23% | 11.59 | 0.52 |
02/26 | 724 | 727 | 713 | 727 | -1.09% | 1,400 | 89億4210万 | -0.14% | 11.7 | 0.52 |
02/25 | 735 | 735 | 735 | 735 | -1.47% | 400 | 90億4050万 | +0.82% | 11.83 | 0.53 |
02/21 | 742 | 746 | 742 | 746 | +0.54% | 2,200 | 91億7580万 | +2.47% | 12.01 | 0.54 |
02/20 | 743 | 747 | 739 | 742 | +0.13% | 1,500 | 91億2660万 | +1.92% | 11.94 | 0.53 |
02/19 | 731 | 742 | 729 | 741 | +1.09% | 2,400 | 91億1430万 | +1.93% | 11.93 | 0.53 |
02/18 | 733 | 733 | 733 | 733 | +0.41% | 100 | 90億1590万 | +0.83% | 11.8 | 0.53 |
02/12 | 730 | 730 | 730 | 730 | 0% | 500 | 89億7900万 | +0.41% | 11.75 | 0.52 |
02/10 | 720 | 730 | 720 | 730 | +0.83% | 1,800 | 89億7900万 | +0.41% | 11.75 | 0.52 |
02/06 | 722 | 724 | 722 | 724 | +0.56% | 500 | 89億520万 | -0.41% | 11.65 | 0.52 |
02/04 | 722 | 722 | 720 | 720 | -0.28% | 200 | 88億5600万 | -1.1% | 11.59 | 0.52 |
02/03 | 722 | 722 | 722 | 722 | +0.14% | 200 | 88億8060万 | -0.96% | 11.62 | 0.52 |
01/31 | 720 | 733 | 720 | 721 | +0.56% | 300 | 88億6830万 | -1.1% | 11.6 | 0.52 |
01/30 | 720 | 720 | 717 | 717 | -1.65% | 300 | 88億1910万 | -1.78% | 11.54 | 0.51 |
01/29 | 729 | 729 | 729 | 729 | -0.14% | 100 | 89億6670万 | -0.27% | 11.73 | 0.52 |
01/28 | 725 | 730 | 725 | 730 | +0.55% | 2,900 | 89億7900万 | -0.14% | 11.75 | 0.52 |
01/27 | 719 | 726 | 714 | 726 | +1.4% | 1,600 | 89億2980万 | -0.82% | 11.68 | 0.52 |
01/24 | 713 | 716 | 713 | 716 | -0.28% | 200 | 88億680万 | -2.45% | 11.52 | 0.51 |
01/23 | 725 | 725 | 718 | 718 | -0.97% | 2,400 | 88億3140万 | -2.45% | 11.56 | 0.52 |
01/22 | 725 | 725 | 725 | 725 | -0.82% | 100 | 89億1750万 | -1.76% | 11.67 | 0.52 |
01/21 | 729 | 733 | 729 | 731 | -1.75% | 3,700 | 89億9130万 | -1.08% | 11.77 | 0.52 |
01/20 | 742 | 744 | 742 | 744 | +1.22% | 700 | 91億5120万 | +0.54% | 11.97 | 0.53 |
01/17 | 734 | 735 | 730 | 735 | +0.96% | 400 | 90億4050万 | -0.68% | 11.83 | 0.53 |
01/16 | 726 | 728 | 726 | 728 | +0.14% | 1,200 | 89億5440万 | -1.62% | 11.72 | 0.52 |
01/15 | 716 | 728 | 716 | 727 | +2.25% | 800 | 89億4210万 | -1.76% | 11.7 | 0.52 |
01/14 | 722 | 722 | 711 | 711 | -3% | 2,700 | 87億4530万 | -4.05% | 11.44 | 0.51 |
01/10 | 733 | 733 | 733 | 733 | +0.14% | 100 | 90億1590万 | -1.35% | 11.8 | 0.53 |
01/09 | 742 | 742 | 732 | 732 | 0% | 300 | 90億360万 | -1.61% | 11.78 | 0.53 |
01/08 | 735 | 736 | 725 | 732 | +0.14% | 1,800 | 90億360万 | -1.88% | 11.78 | 0.53 |
01/07 | 737 | 737 | 731 | 731 | +1.39% | 400 | 89億9130万 | -2.27% | 11.77 | 0.52 |
01/06 | 720 | 727 | 720 | 721 | -1.77% | 1,200 | 88億6830万 | -3.74% | 11.6 | 0.52 |
2019 |
12/30 | 731 | 739 | 731 | 734 | -1.61% | 3,600 | 90億2820万 | -2.39% | 11.81 | 0.53 |
12/27 | 742 | 746 | 742 | 746 | +1.91% | 1,000 | 91億7580万 | -1.06% | 12.01 | 0.54 |
12/26 | 745 | 745 | 732 | 732 | -1.08% | 1,700 | 90億360万 | -2.92% | 11.78 | 0.53 |
12/25 | 738 | 740 | 738 | 740 | +0.95% | 900 | 91億200万 | -2.12% | 11.91 | 0.53 |
12/24 | 733 | 733 | 733 | 733 | +0.41% | 2,600 | 90億1590万 | -3.04% | 11.8 | 0.53 |
12/23 | 738 | 743 | 730 | 730 | -1.75% | 4,700 | 89億7900万 | -3.69% | 11.75 | 0.52 |
12/20 | 737 | 743 | 737 | 743 | -0.93% | 2,700 | 91億3890万 | -2.11% | 11.96 | 0.53 |
12/19 | 747 | 750 | 747 | 750 | +1.76% | 1,500 | 92億2500万 | -1.45% | 12.07 | 0.54 |
12/18 | 739 | 740 | 736 | 737 | -1.73% | 3,300 | 90億6510万 | -3.28% | 11.86 | 0.53 |
12/17 | 763 | 763 | 747 | 750 | -2.6% | 4,000 | 92億2500万 | -1.57% | 12.07 | 0.54 |
12/13 | 763 | 770 | 762 | 770 | +1.32% | 5,600 | 94億7100万 | +1.05% | 12.39 | 0.55 |
12/12 | 751 | 760 | 750 | 760 | -1.17% | 5,000 | 93億4800万 | -0.26% | 12.23 | 0.55 |
12/11 | 759 | 771 | 759 | 769 | +1.99% | 2,700 | 94億5870万 | +0.92% | 12.38 | 0.55 |
12/10 | 750 | 754 | 750 | 754 | 0% | 300 | 92億7420万 | -1.18% | 12.14 | 0.54 |
12/09 | 754 | 754 | 754 | 754 | +1.75% | 100 | 92億7420万 | -1.18% | 12.14 | 0.54 |
12/05 | 741 | 741 | 741 | 741 | -0.13% | 100 | 91億1430万 | -3.01% | 11.93 | 0.53 |
12/04 | 740 | 742 | 740 | 742 | +0.27% | 300 | 91億2660万 | -2.88% | 11.94 | 0.53 |
12/02 | 740 | 740 | 736 | 740 | -0.8% | 500 | 91億200万 | -3.14% | 11.91 | 0.53 |
11/29 | 754 | 755 | 746 | 746 | -1.19% | 2,700 | 91億7580万 | -2.36% | 12.01 | 0.54 |
11/28 | 754 | 770 | 754 | 755 | -1.82% | 4,500 | 92億8650万 | -1.05% | 12.15 | 0.54 |
11/27 | 773 | 780 | 769 | 769 | -1.28% | 1,600 | 94億5870万 | +0.92% | 12.38 | 0.55 |
11/26 | 777 | 779 | 773 | 779 | +1.3% | 1,800 | 95億8170万 | +2.37% | 12.54 | 0.56 |
11/25 | 765 | 769 | 763 | 769 | -0.26% | 2,300 | 94億5870万 | +1.45% | 12.38 | 0.55 |
11/22 | 770 | 771 | 768 | 771 | -1.15% | 300 | 94億8330万 | +1.85% | 12.41 | 0.55 |
11/21 | 789 | 789 | 780 | 780 | +0.13% | 2,500 | 95億9400万 | +3.31% | 12.55 | 0.56 |
11/20 | 774 | 780 | 774 | 779 | +1.43% | 2,100 | 95億8170万 | +3.45% | 12.54 | 0.56 |
11/19 | 768 | 768 | 764 | 768 | 0% | 500 | 94億4640万 | +2.26% | 12.36 | 0.55 |
11/18 | 769 | 769 | 766 | 768 | +1.86% | 400 | 94億4640万 | +2.54% | 12.36 | 0.55 |
11/15 | 750 | 754 | 750 | 754 | -0.79% | 400 | 92億7420万 | +1.07% | 12.14 | 0.54 |
11/13 | 760 | 760 | 760 | 760 | -2.19% | 100 | 93億4800万 | +2.01% | 12.23 | 0.55 |
11/11 | 776 | 777 | 743 | 777 | +0.13% | 1,300 | 95億5710万 | +4.3% | 12.51 | 0.56 |
11/08 | 782 | 782 | 776 | 776 | -0.39% | 1,900 | 95億4480万 | +4.44% | 12.49 | 0.56 |
11/07 | 750 | 779 | 750 | 779 | +4.56% | 8,100 | 95億8170万 | +5.13% | 12.54 | 0.56 |
11/06 | 745 | 745 | 745 | 745 | 0% | 300 | 91億6350万 | +0.81% | 11.99 | 0.53 |
11/05 | 740 | 770 | 739 | 745 | -2.36% | 3,600 | 91億6350万 | +0.95% | 11.99 | 0.53 |
11/01 | 746 | 763 | 746 | 763 | -1.68% | 1,300 | 93億8490万 | +3.67% | 12.28 | 0.55 |
10/31 | 776 | 780 | 775 | 776 | +0.26% | 1,500 | 95億4480万 | +5.72% | 12.49 | 0.56 |
10/30 | 779 | 779 | 773 | 774 | +1.98% | 1,800 | 95億2020万 | +5.88% | 12.46 | 0.56 |
10/29 | 754 | 759 | 754 | 759 | -2.69% | 900 | 93億3570万 | +4.12% | 12.22 | 0.54 |
10/28 | 790 | 792 | 780 | 780 | +3.72% | 4,200 | 95億9400万 | +7.29% | 12.55 | 0.56 |
10/25 | 748 | 756 | 748 | 752 | +1.62% | 1,200 | 92億4960万 | +4.01% | 12.1 | 0.54 |
10/24 | 732 | 740 | 732 | 740 | +0.95% | 1,200 | 91億200万 | +2.64% | 11.91 | 0.53 |
10/23 | 736 | 736 | 733 | 733 | -0.41% | 1,100 | 90億1590万 | +1.95% | 11.8 | 0.53 |
10/21 | 727 | 739 | 727 | 736 | +0.82% | 5,300 | 90億5280万 | +2.51% | 11.85 | 0.53 |
10/18 | 711 | 733 | 711 | 730 | +1.39% | 3,200 | 89億7900万 | +1.67% | 11.75 | 0.52 |
10/17 | 720 | 720 | 720 | 720 | -0.69% | 1,600 | 88億5600万 | +0.28% | 11.59 | 0.52 |
10/16 | 728 | 735 | 725 | 725 | +0.14% | 1,600 | 89億1750万 | +0.42% | 11.67 | 0.52 |
10/15 | 726 | 726 | 724 | 724 | -0.96% | 1,400 | 89億520万 | +0.28% | 11.65 | 0.52 |
10/11 | 740 | 740 | 731 | 731 | -0.27% | 500 | 89億9130万 | +1.39% | 11.77 | 0.52 |
10/10 | 728 | 733 | 728 | 733 | +1.66% | 700 | 90億1590万 | +1.81% | 11.8 | 0.53 |
10/09 | 727 | 727 | 721 | 721 | +1.26% | 200 | 88億6830万 | +0.14% | 11.6 | 0.52 |
10/08 | 720 | 727 | 712 | 712 | -0.42% | 4,100 | 87億5760万 | -1.25% | 11.46 | 0.51 |