株価チャート
2019/10/17~2020/03/17
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 |
03/17 | 599 | 663 | 599 | 657 | +6.14% | 151,800 | 162億4988万 | -14.12% | 8.12 | 0.5 |
03/16 | 620 | 678 | 597 | 619 | +4.56% | 313,400 | 153億1001万 | -19.92% | 7.66 | 0.47 |
03/13 | 581 | 616 | 563 | 592 | -4.67% | 261,400 | 146億4221万 | -24.59% | 7.32 | 0.45 |
03/12 | 645 | 655 | 614 | 621 | -4.17% | 120,900 | 153億5948万 | -22.18% | 7.68 | 0.47 |
03/11 | 685 | 709 | 647 | 648 | -4.57% | 76,100 | 160億2728万 | -19.9% | 8.01 | 0.49 |
03/10 | 633 | 684 | 608 | 679 | +1.95% | 210,700 | 167億9402万 | -17.2% | 8.4 | 0.51 |
03/09 | 703 | 704 | 659 | 666 | -8.26% | 162,300 | 164億7248万 | -19.66% | 8.24 | 0.5 |
03/06 | 748 | 759 | 724 | 726 | -4.85% | 120,300 | 179億5649万 | -12.85% | 8.98 | 0.55 |
03/05 | 744 | 779 | 738 | 763 | +4.52% | 266,300 | 188億7163万 | -8.51% | 9.44 | 0.58 |
03/04 | 716 | 734 | 709 | 730 | +0.14% | 116,400 | 180億5543万 | -12.47% | 9.03 | 0.55 |
03/03 | 787 | 787 | 721 | 729 | -1.75% | 146,500 | 180億3069万 | -12.69% | 9.02 | 0.55 |
03/02 | 708 | 766 | 708 | 742 | +2.49% | 203,600 | 183億5223万 | -11.35% | 9.18 | 0.56 |
02/28 | 741 | 759 | 718 | 724 | -6.1% | 303,100 | 179億702万 | -13.6% | 8.95 | 0.55 |
02/27 | 784 | 794 | 760 | 771 | -2.03% | 151,900 | 190億6950万 | -8.21% | 9.53 | 0.58 |
02/26 | 789 | 799 | 753 | 787 | -1.75% | 200,300 | 194億6523万 | -6.31% | 9.73 | 0.6 |
02/25 | 785 | 811 | 785 | 801 | -2.55% | 232,500 | 198億1150万 | -4.64% | 9.91 | 0.61 |
02/21 | 836 | 846 | 818 | 822 | -2.14% | 138,800 | 203億3090万 | -1.91% | 10.17 | 0.62 |
02/20 | 846 | 847 | 827 | 840 | +0.24% | 151,100 | 207億7611万 | +0.48% | 10.39 | 0.64 |
02/19 | 842 | 848 | 818 | 838 | -0.48% | 209,200 | 207億2664万 | +0.48% | 10.36 | 0.63 |
02/18 | 896 | 896 | 840 | 842 | -5.5% | 273,900 | 208億2557万 | +1.32% | 10.41 | 0.64 |
02/17 | 912 | 922 | 864 | 891 | -1.55% | 246,600 | 220億3751万 | +7.35% | 11.02 | 0.67 |
02/14 | 915 | 948 | 890 | 905 | -0.55% | 352,100 | 223億8378万 | +9.43% | 11.19 | 0.68 |
02/13 | 920 | 936 | 886 | 910 | -0.98% | 344,000 | 225億745万 | +10.71% | 11.25 | 0.69 |
02/12 | 900 | 936 | 897 | 919 | +2.45% | 297,800 | 227億3005万 | +12.48% | 11.37 | 0.69 |
02/10 | 880 | 913 | 876 | 897 | +2.51% | 185,100 | 221億8591万 | +10.33% | 11.09 | 0.68 |
02/07 | 868 | 885 | 853 | 875 | -4.16% | 291,900 | 216億4178万 | +8.02% | 10.82 | 0.66 |
02/06 | 928 | 948 | 900 | 913 | -0.44% | 223,300 | 225億8165万 | +13.14% | 11.29 | 0.69 |
02/05 | 890 | 937 | 888 | 917 | +2.34% | 362,800 | 226億8058万 | +14.2% | 11.34 | 0.69 |
02/04 | 900 | 900 | 843 | 896 | -3.34% | 573,000 | 221億6118万 | +12.14% | 11.08 | 0.68 |
02/03 | 904 | 1,027 | 902 | 927 | +5.1% | 1,739,800 | 229億2792万 | +16.46% | 11.46 | 0.7 |
01/31 | 844 | 903 | 801 | 882 | +12.5% | 1,100,600 | 218億1491万 | +11.5% | 10.91 | 0.67 |
01/30 | 772 | 899 | 767 | 784 | +4.67% | 1,410,500 | 193億9103万 | -0.63% | 9.7 | 0.59 |
01/29 | 752 | 756 | 747 | 749 | -1.45% | 44,500 | 185億2536万 | -5.31% | 9.26 | 0.57 |
01/28 | 760 | 768 | 749 | 760 | +0.66% | 46,700 | 187億9743万 | -4.4% | 9.4 | 0.57 |
01/27 | 765 | 767 | 755 | 755 | -1.82% | 52,600 | 186億7376万 | -5.39% | 9.34 | 0.57 |
01/24 | 780 | 780 | 769 | 769 | -1.41% | 30,300 | 190億2003万 | -3.88% | 9.51 | 0.58 |
01/23 | 783 | 787 | 778 | 780 | -0.26% | 30,100 | 192億9210万 | -2.74% | 9.65 | 0.59 |
01/22 | 770 | 787 | 769 | 782 | +1.82% | 57,300 | 193億4157万 | -2.62% | 9.67 | 0.59 |
01/21 | 766 | 774 | 765 | 768 | +0.13% | 19,400 | 189億9530万 | -4.36% | 9.5 | 0.58 |
01/20 | 770 | 773 | 766 | 767 | -0.39% | 42,500 | 189億7056万 | -4.6% | 9.49 | 0.58 |
01/17 | 762 | 773 | 760 | 770 | +1.18% | 37,300 | 190億4476万 | -4.11% | 9.52 | 0.58 |
01/16 | 773 | 776 | 759 | 761 | -2.56% | 64,100 | 188億2216万 | -5.23% | 9.41 | 0.58 |
01/15 | 783 | 786 | 775 | 781 | -0.76% | 40,400 | 193億1683万 | -2.74% | 9.66 | 0.59 |
01/14 | 809 | 809 | 785 | 787 | -2.6% | 39,700 | 194億6523万 | -1.87% | 9.73 | 0.6 |
01/10 | 819 | 819 | 803 | 808 | -0.37% | 29,700 | 199億8464万 | +0.87% | 9.99 | 0.61 |
01/09 | 783 | 812 | 783 | 811 | +4.65% | 76,600 | 200億5884万 | +1.63% | 10.03 | 0.61 |
01/08 | 796 | 796 | 764 | 775 | -3.13% | 85,300 | 191億6843万 | -2.52% | 9.58 | 0.59 |
01/07 | 796 | 807 | 791 | 800 | +0.13% | 48,800 | 197億8677万 | +1.01% | 9.89 | 0.6 |
01/06 | 821 | 821 | 796 | 799 | -3.27% | 54,700 | 197億6203万 | +1.27% | 9.88 | 0.6 |
2019 |
12/30 | 822 | 835 | 820 | 826 | +0.98% | 48,200 | 204億2984万 | +5.09% | 10.21 | 0.62 |
12/27 | 815 | 828 | 814 | 818 | +0.49% | 57,400 | 202億3197万 | +4.47% | 10.12 | 0.62 |
12/26 | 814 | 820 | 808 | 814 | +0.25% | 42,800 | 201億3304万 | +4.49% | 10.07 | 0.62 |
12/25 | 818 | 820 | 809 | 812 | +0.74% | 64,600 | 200億8357万 | +4.64% | 10.04 | 0.61 |
12/24 | 811 | 819 | 805 | 806 | -0.62% | 37,500 | 199億3517万 | +4.4% | 9.97 | 0.61 |
12/23 | 834 | 834 | 806 | 811 | -2.99% | 73,800 | 200億5884万 | +5.74% | 10.03 | 0.61 |
12/20 | 842 | 849 | 833 | 836 | -0.71% | 58,600 | 206億7717万 | +9.71% | 10.34 | 0.63 |
12/19 | 829 | 848 | 826 | 842 | +1.08% | 67,500 | 208億2557万 | +11.23% | 10.41 | 0.64 |
12/18 | 838 | 839 | 821 | 833 | 0% | 83,500 | 206億297万 | +10.77% | 10.3 | 0.63 |
12/17 | 830 | 840 | 826 | 833 | +1.22% | 68,200 | 206億297万 | +11.51% | 10.3 | 0.63 |
12/16 | 818 | 830 | 814 | 823 | +2.24% | 57,300 | 203億5564万 | +10.77% | 10.18 | 0.62 |
12/13 | 813 | 824 | 804 | 805 | 0% | 106,800 | 199億1044万 | +9.08% | 9.96 | 0.61 |
12/12 | 800 | 815 | 784 | 805 | +1.39% | 125,900 | 199億1044万 | +9.82% | 9.96 | 0.61 |
12/11 | 781 | 799 | 781 | 794 | +2.58% | 113,900 | 196億3837万 | +9.07% | 9.82 | 0.6 |
12/10 | 767 | 784 | 766 | 774 | +1.57% | 54,700 | 191億4370万 | +6.91% | 9.57 | 0.59 |
12/09 | 764 | 769 | 758 | 762 | +0.4% | 38,600 | 188億4690万 | +5.69% | 9.42 | 0.58 |
12/06 | 758 | 763 | 747 | 759 | +0.66% | 55,800 | 187億7270万 | +5.86% | 9.39 | 0.57 |
12/05 | 769 | 773 | 753 | 754 | -1.82% | 80,400 | 186億4903万 | +5.6% | 9.32 | 0.57 |
12/04 | 744 | 777 | 744 | 768 | +2.95% | 118,500 | 189億9530万 | +8.17% | 9.5 | 0.58 |
12/03 | 735 | 752 | 724 | 746 | +0.4% | 52,300 | 184億5116万 | +5.67% | 9.23 | 0.56 |
12/02 | 734 | 750 | 734 | 743 | +1.92% | 97,000 | 183億7696万 | +5.69% | 9.19 | 0.56 |
11/29 | 719 | 736 | 719 | 729 | +1.25% | 40,900 | 180億3069万 | +4.29% | 9.02 | 0.55 |
11/28 | 714 | 724 | 714 | 720 | +0.14% | 23,300 | 178億809万 | +3.45% | 8.9 | 0.54 |
11/27 | 721 | 726 | 715 | 719 | -0.96% | 30,900 | 177億8336万 | +3.75% | 8.89 | 0.54 |
11/26 | 735 | 736 | 726 | 726 | -0.82% | 24,000 | 179億5649万 | +5.07% | 8.98 | 0.55 |
11/25 | 743 | 743 | 724 | 732 | 0% | 34,400 | 181億489万 | +6.4% | 9.05 | 0.55 |
11/22 | 726 | 741 | 723 | 732 | +1.1% | 51,500 | 181億489万 | +7.02% | 9.05 | 0.55 |
11/21 | 721 | 727 | 701 | 724 | +1.54% | 70,800 | 179億702万 | +6.31% | 8.95 | 0.55 |
11/20 | 700 | 721 | 700 | 713 | +2.15% | 62,600 | 176億3496万 | +5.16% | 8.82 | 0.54 |
11/19 | 695 | 699 | 691 | 698 | +0.87% | 34,500 | 172億6395万 | +3.41% | 8.63 | 0.53 |
11/18 | 708 | 709 | 692 | 692 | -0.86% | 84,800 | 171億1555万 | +2.98% | 8.56 | 0.52 |
11/15 | 707 | 721 | 698 | 698 | -1.13% | 101,300 | 172億6395万 | +4.18% | 8.63 | 0.53 |
11/14 | 707 | 720 | 698 | 706 | -0.56% | 101,400 | 174億6182万 | +5.69% | 8.73 | 0.53 |
11/13 | 740 | 740 | 710 | 710 | -4.95% | 195,800 | 175億6076万 | +6.77% | 8.78 | 0.54 |
11/12 | 725 | 779 | 720 | 747 | +9.53% | 512,500 | 184億7589万 | +12.84% | 9.24 | 0.56 |
11/11 | 697 | 699 | 682 | 682 | -1.59% | 85,300 | 168億6822万 | +3.65% | 8.43 | 0.52 |
11/08 | 696 | 696 | 683 | 693 | +0.58% | 25,300 | 171億4029万 | +5.48% | 8.57 | 0.52 |
11/07 | 690 | 694 | 686 | 689 | +0.44% | 12,100 | 170億4135万 | +5.03% | 8.52 | 0.52 |
11/06 | 694 | 698 | 684 | 686 | -0.15% | 33,100 | 169億6715万 | +4.89% | 8.48 | 0.52 |
11/05 | 683 | 690 | 676 | 687 | +1.78% | 29,800 | 169億9189万 | +5.21% | 8.5 | 0.52 |
11/01 | 673 | 677 | 672 | 675 | 0% | 9,900 | 166億9508万 | +3.53% | 8.35 | 0.51 |
10/31 | 677 | 677 | 666 | 675 | +0.45% | 19,900 | 166億9508万 | +3.53% | 8.35 | 0.51 |
10/30 | 670 | 674 | 652 | 672 | +1.36% | 79,400 | 166億2088万 | +3.07% | 8.31 | 0.51 |
10/29 | 660 | 664 | 656 | 663 | +1.53% | 33,900 | 163億9828万 | +1.69% | 8.2 | 0.5 |
10/28 | 656 | 663 | 653 | 653 | 0% | 31,500 | 161億5095万 | +0.31% | 8.08 | 0.49 |
10/25 | 653 | 655 | 651 | 653 | 0% | 21,400 | 161億5095万 | +0.31% | 8.08 | 0.49 |
10/24 | 657 | 659 | 651 | 653 | -0.15% | 29,600 | 161億5095万 | +0.31% | 8.08 | 0.49 |
10/23 | 654 | 656 | 651 | 654 | -0.15% | 14,100 | 161億7568万 | +0.31% | 8.09 | 0.49 |
10/21 | 650 | 658 | 646 | 655 | +1.08% | 17,600 | 162億42万 | +0.46% | 8.1 | 0.5 |
10/18 | 650 | 660 | 646 | 648 | +0.31% | 17,800 | 160億2728万 | -0.46% | 8.01 | 0.49 |
10/17 | 650 | 652 | 637 | 646 | -0.62% | 30,900 | 159億7781万 | -0.62% | 7.99 | 0.49 |