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 | 396 | 397 | 381 | 394 | +3.68% | 19,600 | 81億5123万 | -12.83% | 8.51 | 0.27 |
03/30 | 388 | 388 | 371 | 380 | -5% | 10,300 | 78億6160万 | -17.03% | 8.21 | 0.26 |
03/27 | 383 | 401 | 382 | 400 | +4.71% | 25,000 | 82億7537万 | -13.98% | 8.64 | 0.27 |
03/26 | 378 | 386 | 369 | 382 | +1.33% | 16,900 | 79億297万 | -18.9% | 8.25 | 0.26 |
03/25 | 375 | 387 | 365 | 377 | +3.01% | 51,500 | 77億9953万 | -21.13% | 8.14 | 0.26 |
03/24 | 380 | 380 | 352 | 366 | -3.43% | 262,700 | 75億7196万 | -24.38% | 7.9 | 0.25 |
03/23 | 381 | 383 | 375 | 379 | -6.42% | 16,300 | 78億4091万 | -22.97% | 8.19 | 0.26 |
03/19 | 417 | 420 | 404 | 405 | -5.81% | 3,700 | 83億7881万 | -18.84% | 8.75 | 0.27 |
03/18 | 433 | 433 | 429 | 430 | +1.18% | 1,200 | 88億9602万 | -15.02% | 9.29 | 0.29 |
03/17 | 434 | 434 | 400 | 425 | -4.06% | 32,000 | 87億9258万 | -16.83% | 9.18 | 0.29 |
03/16 | 428 | 445 | 425 | 443 | +4.24% | 6,900 | 91億6497万 | -14.15% | 9.57 | 0.3 |
03/13 | 441 | 445 | 405 | 425 | -6.8% | 21,100 | 87億9258万 | -18.43% | 9.18 | 0.29 |
03/12 | 483 | 483 | 456 | 456 | -5.39% | 7,400 | 94億3392万 | -13.47% | 9.85 | 0.31 |
03/11 | 482 | 482 | 482 | 482 | +2.55% | 100 | 99億7182万 | -9.23% | 10.41 | 0.33 |
03/10 | 462 | 470 | 462 | 470 | 0% | 4,500 | 97億2355万 | -12.15% | 10.15 | 0.32 |
03/09 | 496 | 497 | 464 | 470 | -5.24% | 16,100 | 97億2355万 | -12.64% | 10.15 | 0.32 |
03/06 | 503 | 503 | 495 | 496 | -2.75% | 2,800 | 102億6145万 | -8.49% | 10.71 | 0.34 |
03/05 | 524 | 524 | 506 | 510 | +0.2% | 700 | 105億5109万 | -6.42% | 11.01 | 0.35 |
03/04 | 500 | 509 | 500 | 509 | -2.12% | 3,000 | 105億3040万 | -6.95% | 10.99 | 0.35 |
03/03 | 511 | 520 | 511 | 520 | +2.77% | 2,100 | 107億5798万 | -5.45% | 11.23 | 0.35 |
03/02 | 484 | 506 | 484 | 506 | +5.2% | 5,200 | 104億6834万 | -8.17% | 10.93 | 0.34 |
02/28 | 510 | 510 | 481 | 481 | -7.14% | 9,200 | 99億5113万 | -13.18% | 10.39 | 0.33 |
02/27 | 538 | 539 | 516 | 518 | -3% | 11,700 | 107億1660万 | -7% | 11.19 | 0.35 |
02/26 | 532 | 541 | 532 | 534 | -0.19% | 1,400 | 110億4761万 | -4.47% | 11.53 | 0.36 |
02/25 | 535 | 535 | 533 | 535 | -2.9% | 4,900 | 110億6830万 | -4.46% | 11.55 | 0.36 |
02/21 | 551 | 551 | 551 | 551 | 0% | 100 | 113億9932万 | -1.78% | 11.9 | 0.37 |
02/20 | 554 | 554 | 551 | 551 | -0.54% | 200 | 113億9932万 | -1.96% | 11.9 | 0.37 |
02/19 | 554 | 554 | 553 | 554 | +1.09% | 600 | 114億6138万 | -1.42% | 11.96 | 0.38 |
02/18 | 549 | 550 | 547 | 548 | 0% | 1,300 | 113億3725万 | -2.49% | 11.83 | 0.37 |
02/17 | 555 | 555 | 548 | 548 | -1.62% | 8,600 | 113億3725万 | -2.49% | 11.83 | 0.37 |
02/14 | 557 | 557 | 555 | 557 | 0% | 13,300 | 115億2345万 | -1.07% | 12.03 | 0.38 |
02/13 | 566 | 570 | 555 | 557 | -1.59% | 7,000 | 115億2345万 | -1.07% | 12.03 | 0.38 |
02/12 | 563 | 566 | 559 | 566 | +1.43% | 3,500 | 117億964万 | +0.53% | 12.22 | 0.38 |
02/10 | 563 | 563 | 557 | 558 | -1.06% | 5,600 | 115億4414万 | -0.89% | 12.05 | 0.38 |
02/07 | 566 | 566 | 563 | 564 | -0.35% | 1,300 | 116億6827万 | +0.18% | 12.18 | 0.38 |
02/06 | 563 | 568 | 563 | 566 | +0.53% | 2,000 | 117億964万 | +0.53% | 12.22 | 0.38 |
02/05 | 565 | 565 | 563 | 563 | -0.53% | 900 | 116億4758万 | +0.18% | 12.16 | 0.38 |
02/04 | 565 | 567 | 565 | 566 | +0.18% | 1,100 | 117億964万 | +0.71% | 12.22 | 0.38 |
02/03 | 565 | 568 | 565 | 565 | 0% | 2,500 | 116億8896万 | +0.71% | 12.2 | 0.38 |
01/31 | 566 | 566 | 564 | 565 | -0.7% | 700 | 116億8896万 | +0.71% | 12.2 | 0.38 |
01/30 | 564 | 569 | 564 | 569 | +0.89% | 7,500 | 117億7171万 | +1.61% | 12.29 | 0.39 |
01/29 | 568 | 568 | 564 | 564 | -0.88% | 1,600 | 116億6827万 | +0.89% | 12.18 | 0.38 |
01/28 | 571 | 571 | 561 | 569 | -0.35% | 4,500 | 117億7171万 | +1.79% | 12.29 | 0.39 |
01/27 | 561 | 571 | 561 | 571 | +1.78% | 37,100 | 118億1309万 | +2.33% | 12.33 | 0.39 |
01/24 | 563 | 563 | 558 | 561 | -0.53% | 3,600 | 116億620万 | +0.54% | 12.12 | 0.38 |
01/23 | 565 | 565 | 563 | 564 | -0.35% | 1,600 | 116億6827万 | +1.08% | 12.18 | 0.38 |
01/22 | 567 | 569 | 561 | 566 | -0.18% | 17,800 | 117億964万 | +1.43% | 12.22 | 0.38 |
01/21 | 557 | 568 | 557 | 567 | +1.61% | 23,100 | 117億3033万 | +1.61% | 12.25 | 0.38 |
01/20 | 557 | 560 | 556 | 558 | -0.53% | 8,100 | 115億4414万 | 0% | 12.05 | 0.38 |
01/17 | 560 | 562 | 560 | 561 | -0.18% | 3,100 | 116億620万 | +0.36% | 12.12 | 0.38 |
01/16 | 558 | 562 | 558 | 562 | +0.36% | 2,400 | 116億2689万 | +0.36% | 12.14 | 0.38 |
01/15 | 559 | 560 | 555 | 560 | +0.36% | 4,800 | 115億8551万 | 0% | 12.09 | 0.38 |
01/14 | 556 | 560 | 556 | 558 | +0.36% | 1,100 | 115億4414万 | -0.53% | 12.05 | 0.38 |
01/10 | 560 | 560 | 555 | 556 | -0.36% | 3,600 | 115億276万 | -1.07% | 12.01 | 0.38 |
01/09 | 559 | 559 | 554 | 558 | +1.09% | 2,200 | 115億4414万 | -0.71% | 12.05 | 0.38 |
01/08 | 562 | 562 | 552 | 552 | -1.95% | 8,400 | 114億2001万 | -1.95% | 11.92 | 0.37 |
01/07 | 564 | 564 | 563 | 563 | 0% | 2,800 | 116億4758万 | -0.18% | 12.16 | 0.38 |
01/06 | 559 | 563 | 555 | 563 | +0.54% | 4,500 | 116億4758万 | -0.18% | 12.16 | 0.38 |
2019 |
12/30 | 556 | 562 | 555 | 560 | +0.36% | 9,300 | 115億8551万 | -0.88% | 12.09 | 0.38 |
12/27 | 557 | 558 | 557 | 558 | +0.18% | 9,700 | 115億4414万 | -1.24% | 12.05 | 0.38 |
12/26 | 552 | 559 | 551 | 557 | +0.91% | 27,600 | 115億2345万 | -1.59% | 12.03 | 0.38 |
12/25 | 554 | 554 | 544 | 552 | +0.36% | 6,400 | 114億2001万 | -2.65% | 11.92 | 0.37 |
12/24 | 555 | 555 | 549 | 550 | -1.08% | 7,300 | 113億7863万 | -3% | 11.88 | 0.37 |
12/23 | 552 | 557 | 552 | 556 | +1.09% | 10,000 | 115億276万 | -2.11% | 12.01 | 0.38 |
12/20 | 552 | 552 | 550 | 550 | +0.18% | 27,400 | 113億7863万 | -3.34% | 11.88 | 0.37 |
12/19 | 548 | 551 | 546 | 549 | +0.18% | 9,900 | 113億5794万 | -3.51% | 11.86 | 0.37 |
12/18 | 550 | 551 | 545 | 548 | -0.36% | 32,500 | 113億3725万 | -3.86% | 11.83 | 0.37 |
12/17 | 557 | 557 | 550 | 550 | -2.14% | 86,100 | 113億7863万 | -3.68% | 11.88 | 0.37 |
12/16 | 571 | 571 | 552 | 562 | -0.53% | 25,400 | 116億2689万 | -1.75% | 12.14 | 0.38 |
12/13 | 569 | 575 | 564 | 565 | 0% | 9,300 | 116億8896万 | -1.22% | 12.2 | 0.38 |
12/12 | 566 | 567 | 563 | 565 | 0% | 3,200 | 116億8896万 | -1.22% | 12.2 | 0.38 |
12/11 | 568 | 570 | 562 | 565 | -1.91% | 9,600 | 116億8896万 | -1.4% | 12.2 | 0.38 |
12/10 | 580 | 583 | 576 | 576 | -0.17% | 16,400 | 119億1653万 | +0.52% | 12.44 | 0.39 |
12/09 | 577 | 578 | 575 | 577 | 0% | 7,300 | 119億3722万 | +0.7% | 12.46 | 0.39 |
12/06 | 576 | 578 | 575 | 577 | +0.17% | 4,900 | 119億3722万 | +0.7% | 12.46 | 0.39 |
12/05 | 574 | 576 | 574 | 576 | -0.35% | 900 | 119億1653万 | +0.7% | 12.44 | 0.39 |
12/04 | 578 | 578 | 575 | 578 | 0% | 1,200 | 119億5790万 | +1.05% | 12.48 | 0.39 |
12/03 | 577 | 578 | 576 | 578 | +0.17% | 1,100 | 119億5790万 | +1.05% | 12.48 | 0.39 |
12/02 | 576 | 579 | 573 | 577 | +0.17% | 1,600 | 119億3722万 | +0.87% | 12.46 | 0.39 |
11/29 | 575 | 582 | 574 | 576 | +0.35% | 93,500 | 119億1653万 | +0.7% | 12.44 | 0.39 |
11/28 | 574 | 580 | 573 | 574 | +0.7% | 3,900 | 118億7515万 | +0.35% | 12.4 | 0.39 |
11/27 | 572 | 572 | 570 | 570 | 0% | 2,200 | 117億9240万 | -0.35% | 12.31 | 0.39 |
11/26 | 572 | 572 | 570 | 570 | -1.04% | 1,100 | 117億9240万 | -0.35% | 12.31 | 0.39 |
11/25 | 579 | 579 | 569 | 576 | +0.17% | 5,000 | 119億1653万 | +1.05% | 12.44 | 0.39 |
11/22 | 572 | 575 | 572 | 575 | +0.52% | 1,800 | 118億9584万 | +1.05% | 12.42 | 0.39 |
11/21 | 568 | 572 | 568 | 572 | +0.7% | 500 | 118億3377万 | +0.88% | 12.35 | 0.39 |
11/20 | 570 | 571 | 568 | 568 | -0.53% | 2,300 | 117億5102万 | +0.53% | 12.27 | 0.39 |
11/19 | 572 | 575 | 571 | 571 | -0.17% | 1,000 | 118億1309万 | +1.6% | 12.33 | 0.39 |
11/18 | 570 | 572 | 570 | 572 | +0.7% | 1,500 | 118億3377万 | +2.14% | 12.35 | 0.39 |
11/15 | 568 | 568 | 568 | 568 | -0.7% | 600 | 117億5102万 | +1.79% | 12.27 | 0.39 |
11/14 | 571 | 573 | 571 | 572 | +0.18% | 400 | 118億3377万 | +2.88% | 12.35 | 0.39 |
11/13 | 570 | 577 | 570 | 571 | +0.53% | 3,100 | 118億1309万 | +3.07% | 12.33 | 0.39 |
11/12 | 568 | 568 | 566 | 568 | 0% | 700 | 117億5102万 | +2.9% | 12.27 | 0.39 |
11/11 | 571 | 571 | 568 | 568 | -0.18% | 700 | 117億5102万 | +3.27% | 12.27 | 0.39 |
11/08 | 578 | 578 | 568 | 569 | -1.56% | 3,100 | 117億7171万 | +3.83% | 12.29 | 0.39 |
11/07 | 575 | 578 | 570 | 578 | +0.52% | 3,400 | 119億5790万 | +5.86% | 12.48 | 0.39 |
11/06 | 577 | 577 | 575 | 575 | 0% | 2,400 | 118億9584万 | +5.7% | 12.42 | 0.39 |
11/05 | 588 | 588 | 575 | 575 | +1.77% | 3,500 | 118億9584万 | +6.09% | 12.42 | 0.39 |
11/01 | 565 | 569 | 563 | 565 | 0% | 700 | 116億8896万 | +4.63% | 12.2 | 0.38 |
10/31 | 567 | 569 | 565 | 565 | 0% | 2,500 | 116億8896万 | +5.02% | 12.2 | 0.38 |