株価チャート
2019/10/09~2020/03/10
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 |
03/10 | 658 | 760 | 640 | 758 | +3.69% | 24,300 | 33億6362万 | -21.04% | 10 | 1.48 |
03/09 | 809 | 809 | 731 | 731 | -13.7% | 16,900 | 32億4381万 | -24.79% | 9.64 | 1.42 |
03/06 | 890 | 890 | 835 | 847 | -4.94% | 7,300 | 37億5856万 | -14.1% | 11.17 | 1.65 |
03/05 | 897 | 935 | 891 | 891 | -2.3% | 11,200 | 39億5381万 | -10.63% | 11.75 | 1.74 |
03/04 | 910 | 929 | 890 | 912 | -4.5% | 11,100 | 40億4700万 | -9.34% | 12.03 | 1.78 |
03/03 | 906 | 961 | 905 | 955 | +5.52% | 19,000 | 42億3781万 | -5.82% | 12.6 | 1.86 |
03/02 | 844 | 923 | 840 | 905 | +3.55% | 12,700 | 40億1593万 | -11.36% | 11.94 | 1.76 |
02/28 | 925 | 928 | 865 | 874 | -8.67% | 15,100 | 38億7837万 | -15.23% | 11.53 | 1.7 |
02/27 | 972 | 1,005 | 936 | 957 | +3.24% | 33,200 | 42億4668万 | -8.25% | 12.62 | 1.87 |
02/26 | 964 | 967 | 908 | 927 | -4.33% | 23,600 | 41億1356万 | -11.8% | 12.23 | 1.81 |
02/25 | 970 | 975 | 951 | 969 | -2.71% | 11,500 | 42億9993万 | -8.76% | 12.78 | 1.89 |
02/21 | 997 | 997 | 991 | 996 | +0.3% | 1,200 | 44億1975万 | -7.09% | 13.14 | 1.94 |
02/20 | 997 | 999 | 989 | 993 | +0.3% | 14,500 | 44億643万 | -8.56% | 13.1 | 1.94 |
02/19 | 989 | 994 | 989 | 990 | +0.1% | 2,500 | 43億9312万 | -10.08% | 13.06 | 1.93 |
02/18 | 993 | 997 | 989 | 989 | -1.3% | 5,900 | 43億8868万 | -11.38% | 13.04 | 1.93 |
02/17 | 1,011 | 1,011 | 1,000 | 1,002 | +0.4% | 2,800 | 44億4637万 | -11.33% | 13.22 | 1.95 |
02/14 | 1,000 | 1,001 | 989 | 998 | -0.4% | 8,400 | 44億2862万 | -12.76% | 13.16 | 1.95 |
02/13 | 1,035 | 1,035 | 997 | 1,002 | -2.34% | 14,100 | 44億4637万 | -13.47% | 13.22 | 1.95 |
02/12 | 1,030 | 1,032 | 1,021 | 1,026 | -0.87% | 3,200 | 45億5287万 | -12.38% | 13.53 | 2 |
02/10 | 1,041 | 1,041 | 1,023 | 1,035 | -0.77% | 10,100 | 45億9281万 | -12.51% | 13.65 | 2.02 |
02/07 | 1,036 | 1,055 | 1,030 | 1,043 | +0.68% | 5,000 | 46億2831万 | -12.72% | 13.76 | 2.03 |
02/06 | 1,055 | 1,055 | 1,022 | 1,036 | -1.8% | 7,400 | 45億9725万 | -14.02% | 13.66 | 2.02 |
02/05 | 1,050 | 1,060 | 1,045 | 1,055 | +0.67% | 5,700 | 46億8156万 | -13.1% | 13.92 | 2.06 |
02/04 | 1,050 | 1,050 | 1,035 | 1,048 | -0.19% | 2,300 | 46億5050万 | -14.24% | 13.82 | 2.04 |
02/03 | 1,013 | 1,075 | 1,010 | 1,050 | -1.59% | 8,500 | 46億5937万 | -14.63% | 13.85 | 2.05 |
01/31 | 1,057 | 1,075 | 1,057 | 1,067 | -1.2% | 4,000 | 47億3481万 | -13.81% | 20.99 | 2.28 |
01/30 | 1,119 | 1,119 | 1,080 | 1,080 | -3.49% | 20,600 | 47億9250万 | -13.32% | 21.24 | 2.31 |
01/29 | 1,124 | 1,149 | 1,105 | 1,119 | -0.44% | 31,600 | 49億6556万 | -10.62% | 22.01 | 2.39 |
01/28 | 1,107 | 1,124 | 1,081 | 1,124 | +1.44% | 9,600 | 49億8775万 | -10.65% | 22.11 | 2.4 |
01/27 | 1,133 | 1,134 | 1,057 | 1,108 | -2.21% | 48,900 | 49億1675万 | -12.27% | 21.79 | 2.37 |
01/24 | 1,155 | 1,155 | 1,132 | 1,133 | -1.9% | 10,300 | 50億2768万 | -10.72% | 22.29 | 2.42 |
01/23 | 1,155 | 1,159 | 1,150 | 1,155 | -0.6% | 8,300 | 51億2531万 | -9.34% | 22.72 | 2.47 |
01/22 | 1,165 | 1,170 | 1,162 | 1,162 | -0.77% | 8,100 | 51億5637万 | -9.08% | 22.86 | 2.48 |
01/21 | 1,151 | 1,181 | 1,151 | 1,171 | -2.98% | 20,900 | 51億9631万 | -8.66% | 23.03 | 2.5 |
01/20 | 1,220 | 1,220 | 1,188 | 1,207 | -1.23% | 25,300 | 53億5606万 | -6.14% | 23.74 | 2.58 |
01/17 | 1,270 | 1,270 | 1,221 | 1,222 | -8.87% | 66,100 | 54億2262万 | -5.12% | 24.04 | 2.61 |
01/16 | 1,363 | 1,385 | 1,324 | 1,341 | -1.61% | 62,200 | 59億5068万 | +4.03% | 26.38 | 2.87 |
01/15 | 1,350 | 1,385 | 1,348 | 1,363 | +0.66% | 44,000 | 60億4831万 | +5.99% | 26.81 | 2.91 |
01/14 | 1,359 | 1,359 | 1,348 | 1,354 | +0.45% | 30,900 | 60億837万 | +5.53% | 26.63 | 2.89 |
01/10 | 1,354 | 1,365 | 1,346 | 1,348 | -0.52% | 20,300 | 59億8175万 | +5.23% | 26.51 | 2.88 |
01/09 | 1,354 | 1,355 | 1,342 | 1,355 | +1.12% | 15,100 | 60億1281万 | +5.37% | 26.65 | 2.9 |
01/08 | 1,340 | 1,344 | 1,314 | 1,340 | -0.15% | 20,200 | 59億4625万 | +3.96% | 26.36 | 2.86 |
01/07 | 1,330 | 1,346 | 1,323 | 1,342 | +1.51% | 19,700 | 59億5512万 | +3.87% | 26.4 | 2.87 |
01/06 | 1,320 | 1,330 | 1,310 | 1,322 | +0.23% | 24,900 | 58億6637万 | +2.16% | 26 | 2.83 |
2019 |
12/30 | 1,308 | 1,328 | 1,307 | 1,319 | +1.85% | 25,300 | 58億5306万 | +1.77% | 25.94 | 2.82 |
12/27 | 1,266 | 1,296 | 1,266 | 1,295 | +2.05% | 20,900 | 57億4656万 | -0.15% | 25.47 | 2.77 |
12/26 | 1,249 | 1,271 | 1,246 | 1,269 | +1.6% | 10,900 | 56億3118万 | -2.31% | 24.96 | 2.71 |
12/25 | 1,254 | 1,258 | 1,249 | 1,249 | -0.4% | 6,800 | 55億4243万 | -4% | 24.57 | 2.67 |
12/24 | 1,255 | 1,255 | 1,248 | 1,254 | -0.16% | 4,000 | 55億6462万 | -3.83% | 24.67 | 2.68 |
12/23 | 1,242 | 1,256 | 1,241 | 1,256 | +0.08% | 11,500 | 55億7350万 | -3.9% | 24.7 | 2.68 |
12/20 | 1,249 | 1,260 | 1,249 | 1,255 | +0.48% | 3,300 | 55億6906万 | -4.2% | 24.69 | 2.68 |
12/19 | 1,250 | 1,264 | 1,249 | 1,249 | 0% | 6,500 | 55億4243万 | -4.87% | 24.57 | 2.67 |
12/18 | 1,252 | 1,267 | 1,249 | 1,249 | -0.24% | 8,700 | 55億4243万 | -5.09% | 24.57 | 2.67 |
12/17 | 1,251 | 1,260 | 1,250 | 1,252 | -0.16% | 4,000 | 55億5575万 | -5.15% | 24.63 | 2.68 |
12/16 | 1,251 | 1,261 | 1,250 | 1,254 | -0.24% | 11,000 | 55億6462万 | -5.29% | 24.67 | 2.68 |
12/13 | 1,261 | 1,274 | 1,249 | 1,257 | -0.48% | 9,000 | 55億7793万 | -5.35% | 24.72 | 2.69 |
12/12 | 1,267 | 1,271 | 1,256 | 1,263 | -0.63% | 4,800 | 56億456万 | -5.18% | 24.84 | 2.7 |
12/11 | 1,263 | 1,272 | 1,263 | 1,271 | +0.55% | 3,700 | 56億4006万 | -4.87% | 25 | 2.72 |
12/10 | 1,242 | 1,279 | 1,242 | 1,264 | +1.12% | 9,200 | 56億900万 | -5.6% | 24.86 | 2.7 |
12/09 | 1,255 | 1,260 | 1,241 | 1,250 | -0.48% | 19,900 | 55億4687万 | -6.86% | 24.59 | 2.67 |
12/06 | 1,270 | 1,272 | 1,250 | 1,256 | -1.57% | 17,500 | 55億7350万 | -6.69% | 24.7 | 2.68 |
12/05 | 1,279 | 1,283 | 1,272 | 1,276 | -0.62% | 11,000 | 56億6225万 | -5.41% | 25.1 | 2.73 |
12/04 | 1,299 | 1,299 | 1,267 | 1,284 | -1.08% | 17,100 | 56億9775万 | -4.96% | 25.26 | 2.74 |
12/03 | 1,245 | 1,340 | 1,220 | 1,298 | -11.4% | 145,100 | 57億5987万 | -3.92% | 25.53 | 2.77 |
12/02 | 1,446 | 1,465 | 1,431 | 1,465 | +2.66% | 26,800 | 65億93万 | +8.36% | 28.82 | 3.13 |
11/29 | 1,429 | 1,429 | 1,392 | 1,427 | +0.92% | 7,500 | 63億3231万 | +6.02% | 28.07 | 3.05 |
11/28 | 1,389 | 1,430 | 1,387 | 1,414 | +1.07% | 9,000 | 62億7462万 | +5.44% | 27.81 | 3.02 |
11/27 | 1,374 | 1,399 | 1,373 | 1,399 | +2.42% | 8,500 | 62億806万 | +4.64% | 27.52 | 2.99 |
11/26 | 1,349 | 1,367 | 1,349 | 1,366 | +0.81% | 4,600 | 60億6162万 | +2.4% | 26.87 | 2.92 |
11/25 | 1,336 | 1,356 | 1,336 | 1,355 | +1.8% | 5,700 | 60億1281万 | +1.88% | 26.65 | 2.9 |
11/22 | 1,333 | 1,337 | 1,330 | 1,331 | +0.45% | 2,900 | 59億631万 | +0.38% | 26.18 | 2.85 |
11/21 | 1,314 | 1,327 | 1,303 | 1,325 | +0.15% | 2,600 | 58億7968万 | +0.15% | 26.06 | 2.83 |
11/20 | 1,334 | 1,336 | 1,323 | 1,323 | -0.9% | 1,400 | 58億7081万 | +0.08% | 26.02 | 2.83 |
11/19 | 1,336 | 1,341 | 1,300 | 1,335 | -0.15% | 2,700 | 59億2406万 | +0.98% | 26.26 | 2.85 |
11/18 | 1,329 | 1,341 | 1,329 | 1,337 | +0.3% | 2,200 | 59億3293万 | +1.13% | 26.3 | 2.86 |
11/15 | 1,314 | 1,344 | 1,314 | 1,333 | +1.45% | 2,200 | 59億1518万 | +0.83% | 26.22 | 2.85 |
11/14 | 1,350 | 1,351 | 1,300 | 1,314 | -2.95% | 5,000 | 58億3087万 | -0.61% | 25.85 | 2.81 |
11/13 | 1,356 | 1,356 | 1,348 | 1,354 | -0.22% | 2,000 | 60億837万 | +2.58% | 26.63 | 2.89 |
11/12 | 1,350 | 1,358 | 1,350 | 1,357 | +0.52% | 1,800 | 60億2168万 | +2.96% | 26.69 | 2.9 |
11/11 | 1,350 | 1,357 | 1,350 | 1,350 | +0.15% | 1,500 | 59億9062万 | +2.66% | 26.55 | 2.89 |
11/08 | 1,342 | 1,357 | 1,342 | 1,348 | -0.66% | 3,200 | 59億8175万 | +2.74% | 26.51 | 2.88 |
11/07 | 1,350 | 1,357 | 1,350 | 1,357 | -0.22% | 700 | 60億2168万 | +3.91% | 26.69 | 2.9 |
11/06 | 1,358 | 1,360 | 1,313 | 1,360 | +1.49% | 6,100 | 60億3500万 | +4.7% | 26.75 | 2.91 |
11/05 | 1,350 | 1,362 | 1,340 | 1,340 | -0.07% | 8,300 | 59億4625万 | +3.8% | 26.36 | 2.86 |
11/01 | 1,340 | 1,344 | 1,338 | 1,341 | +0.37% | 2,000 | 59億5068万 | +4.44% | 26.38 | 2.87 |
10/31 | 1,330 | 1,342 | 1,321 | 1,336 | +1.21% | 1,900 | 59億2850万 | +4.7% | 26.28 | 2.86 |
10/30 | 1,303 | 1,336 | 1,303 | 1,320 | +1.38% | 8,500 | 58億5750万 | +4.1% | 25.96 | 2.82 |
10/29 | 1,315 | 1,317 | 1,300 | 1,302 | -0.99% | 5,600 | 57億7762万 | +3.25% | 25.61 | 2.78 |
10/28 | 1,305 | 1,315 | 1,305 | 1,315 | +0.77% | 3,100 | 58億3531万 | +4.86% | 25.87 | 2.81 |
10/25 | 1,309 | 1,315 | 1,300 | 1,305 | -0.46% | 2,300 | 57億9093万 | +4.9% | 25.67 | 2.79 |
10/24 | 1,318 | 1,318 | 1,301 | 1,311 | -0.61% | 5,500 | 58億1756万 | +6.15% | 25.79 | 2.8 |
10/23 | 1,317 | 1,319 | 1,292 | 1,319 | +0.53% | 5,000 | 58億5306万 | +7.59% | 25.94 | 2.82 |
10/21 | 1,269 | 1,312 | 1,268 | 1,312 | +3.31% | 4,700 | 58億2200万 | +7.81% | 25.81 | 2.8 |
10/18 | 1,256 | 1,280 | 1,256 | 1,270 | +0.79% | 5,200 | 56億3562万 | +5.13% | 24.98 | 2.71 |
10/17 | 1,252 | 1,270 | 1,230 | 1,260 | 0% | 9,300 | 55億9125万 | +5.09% | 24.78 | 2.69 |
10/16 | 1,297 | 1,297 | 1,253 | 1,260 | -2.7% | 9,500 | 55億9125万 | +5.79% | 24.78 | 2.69 |
10/15 | 1,313 | 1,330 | 1,257 | 1,295 | -1.6% | 9,900 | 57億4656万 | +9.56% | 25.47 | 2.77 |
10/11 | 1,344 | 1,344 | 1,316 | 1,316 | -2.01% | 4,100 | 58億3975万 | +12.19% | 25.88 | 2.81 |
10/10 | 1,324 | 1,349 | 1,316 | 1,343 | +0.22% | 6,300 | 59億5956万 | +15.58% | 26.42 | 2.87 |
10/09 | 1,340 | 1,340 | 1,326 | 1,340 | +1.75% | 8,900 | 59億4625万 | +16.42% | 26.36 | 2.86 |