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 | 551 | 561 | 527 | 535 | -3.95% | 38,600 | 200億3167万 | +3.68% | 13.47 | 0.39 |
03/30 | 542 | 566 | 526 | 557 | -3.47% | 71,300 | 208億5540万 | +7.53% | 14.03 | 0.4 |
03/27 | 590 | 595 | 563 | 577 | +1.76% | 92,100 | 216億424万 | +10.96% | 14.53 | 0.42 |
03/26 | 548 | 569 | 535 | 567 | +4.04% | 69,700 | 212億2982万 | +8.83% | 14.28 | 0.41 |
03/25 | 529 | 545 | 515 | 545 | +7.07% | 56,800 | 204億609万 | +4.21% | 13.72 | 0.4 |
03/24 | 493 | 513 | 485 | 509 | +6.93% | 51,800 | 190億5816万 | -3.23% | 12.82 | 0.37 |
03/23 | 477 | 490 | 445 | 476 | +3.25% | 75,800 | 178億2257万 | -10.36% | 11.99 | 0.35 |
03/19 | 451 | 487 | 435 | 461 | +4.06% | 87,100 | 172億6093万 | -14.31% | 11.61 | 0.33 |
03/18 | 457 | 474 | 443 | 443 | -1.34% | 79,300 | 165億8697万 | -18.86% | 11.16 | 0.32 |
03/17 | 426 | 459 | 410 | 449 | +1.81% | 122,900 | 168億1162万 | -19.24% | 11.31 | 0.33 |
03/16 | 463 | 468 | 437 | 441 | -2% | 107,700 | 165億1208万 | -22.08% | 11.11 | 0.32 |
03/13 | 450 | 461 | 430 | 450 | -3.23% | 128,400 | 168億4906万 | -21.88% | 11.33 | 0.33 |
03/12 | 480 | 482 | 458 | 465 | -5.3% | 66,300 | 174億1070万 | -20.65% | 11.71 | 0.34 |
03/11 | 517 | 518 | 488 | 491 | -4.1% | 39,600 | 183億8420万 | -17.48% | 12.36 | 0.36 |
03/10 | 489 | 512 | 466 | 512 | +3.85% | 82,400 | 191億7049万 | -14.95% | 12.89 | 0.37 |
03/09 | 521 | 522 | 490 | 493 | -8.02% | 59,300 | 184億5909万 | -19.05% | 12.41 | 0.36 |
03/06 | 539 | 545 | 531 | 536 | -3.6% | 48,500 | 200億6911万 | -12.99% | 13.5 | 0.39 |
03/05 | 551 | 565 | 548 | 556 | +2.77% | 55,000 | 208億1795万 | -10.61% | 14 | 0.4 |
03/04 | 524 | 549 | 524 | 541 | +1.31% | 40,500 | 202億5632万 | -13.72% | 13.62 | 0.39 |
03/03 | 562 | 563 | 534 | 534 | -2.2% | 43,900 | 199億9422万 | -15.51% | 13.45 | 0.39 |
03/02 | 522 | 553 | 520 | 546 | +4.6% | 88,700 | 204億4353万 | -14.55% | 13.75 | 0.4 |
02/28 | 549 | 555 | 522 | 522 | -6.79% | 53,500 | 195億4491万 | -19.07% | 13.14 | 0.38 |
02/27 | 568 | 574 | 558 | 560 | -0.88% | 39,200 | 209億6772万 | -14.24% | 14.1 | 0.41 |
02/26 | 560 | 572 | 555 | 565 | -0.53% | 33,900 | 211億5494万 | -14.39% | 14.23 | 0.41 |
02/25 | 571 | 582 | 564 | 568 | -4.38% | 53,200 | 212億6726万 | -14.71% | 14.3 | 0.41 |
02/21 | 598 | 609 | 594 | 594 | -1% | 24,200 | 222億4077万 | -11.48% | 14.96 | 0.43 |
02/20 | 614 | 620 | 598 | 600 | -0.66% | 30,300 | 224億6542万 | -11.24% | 15.11 | 0.43 |
02/19 | 603 | 609 | 599 | 604 | +0.33% | 23,900 | 226億1519万 | -11.57% | 15.21 | 0.44 |
02/18 | 621 | 622 | 599 | 602 | -3.37% | 34,900 | 225億4030万 | -12.5% | 15.16 | 0.44 |
02/17 | 640 | 640 | 613 | 623 | -2.66% | 52,000 | 233億2659万 | -10.1% | 15.69 | 0.45 |
02/14 | 647 | 648 | 625 | 640 | -1.08% | 46,800 | 239億6311万 | -8.31% | 16.12 | 0.46 |
02/13 | 665 | 666 | 644 | 647 | -3.43% | 42,600 | 242億2521万 | -7.7% | 16.29 | 0.47 |
02/12 | 679 | 684 | 670 | 670 | -2.47% | 41,500 | 250億8639万 | -4.83% | 16.87 | 0.49 |
02/10 | 690 | 690 | 677 | 687 | -1.29% | 39,400 | 257億2291万 | -2.55% | 17.3 | 0.5 |
02/07 | 712 | 725 | 677 | 696 | -0.71% | 80,600 | 260億5989万 | -1.56% | 17.53 | 0.5 |
02/06 | 710 | 717 | 697 | 701 | -0.71% | 59,300 | 262億4710万 | -0.99% | 17.65 | 0.51 |
02/05 | 697 | 707 | 691 | 706 | +2.32% | 19,500 | 264億3431万 | -0.28% | 17.78 | 0.51 |
02/04 | 664 | 693 | 663 | 690 | +3.29% | 16,900 | 258億3523万 | -2.68% | 17.38 | 0.5 |
02/03 | 665 | 671 | 660 | 668 | -1.76% | 25,500 | 250億1150万 | -5.92% | 16.82 | 0.48 |
01/31 | 668 | 682 | 668 | 680 | +1.49% | 13,200 | 254億6081万 | -4.49% | 17.12 | 0.49 |
01/30 | 676 | 684 | 658 | 670 | -1.33% | 28,800 | 250億8639万 | -6.03% | 16.87 | 0.49 |
01/29 | 677 | 685 | 673 | 679 | +0.59% | 21,600 | 254億2337万 | -5.03% | 17.1 | 0.49 |
01/28 | 676 | 684 | 665 | 675 | -1.32% | 27,500 | 252億7360万 | -5.99% | 17 | 0.49 |
01/27 | 688 | 689 | 682 | 684 | -2.29% | 31,000 | 256億1058万 | -5% | 17.22 | 0.5 |
01/24 | 705 | 705 | 696 | 700 | -0.85% | 25,800 | 262億966万 | -3.31% | 17.63 | 0.51 |
01/23 | 709 | 712 | 701 | 706 | -0.7% | 22,800 | 264億3431万 | -2.75% | 17.78 | 0.51 |
01/22 | 723 | 723 | 710 | 711 | -1.66% | 38,200 | 266億2152万 | -2.47% | 17.9 | 0.52 |
01/21 | 720 | 729 | 718 | 723 | +0.84% | 19,800 | 270億7083万 | -1.09% | 18.21 | 0.52 |
01/20 | 711 | 723 | 710 | 717 | +0.84% | 21,600 | 268億4618万 | -2.32% | 18.06 | 0.52 |
01/17 | 731 | 731 | 708 | 711 | -1.11% | 31,500 | 266億2152万 | -3.53% | 17.9 | 0.52 |
01/16 | 754 | 754 | 719 | 719 | -4.77% | 47,500 | 269億2106万 | -2.57% | 18.11 | 0.52 |
01/15 | 737 | 760 | 730 | 755 | +2.44% | 67,700 | 282億6899万 | +2.3% | 19.01 | 0.55 |
01/14 | 736 | 737 | 721 | 737 | -0.41% | 49,400 | 275億9502万 | +0.14% | 18.56 | 0.53 |
01/10 | 742 | 747 | 730 | 740 | -0.27% | 37,000 | 277億735万 | +0.82% | 18.63 | 0.54 |
01/09 | 724 | 742 | 724 | 742 | +3.49% | 29,700 | 277億8224万 | +1.23% | 18.68 | 0.54 |
01/08 | 720 | 720 | 703 | 717 | -1.1% | 36,100 | 268億4618万 | -1.92% | 18.06 | 0.52 |
01/07 | 698 | 728 | 697 | 725 | +3.87% | 48,000 | 271億4572万 | -0.68% | 18.26 | 0.53 |
01/06 | 699 | 701 | 691 | 698 | -2.51% | 46,600 | 261億3477万 | -4.12% | 17.58 | 0.51 |
2019 |
12/30 | 721 | 721 | 710 | 716 | -0.69% | 28,000 | 268億873万 | -1.38% | 18.03 | 0.52 |
12/27 | 725 | 727 | 719 | 721 | +0.42% | 18,500 | 269億9595万 | -0.41% | 18.16 | 0.52 |
12/26 | 711 | 719 | 707 | 718 | +0.84% | 36,300 | 268億8362万 | -0.42% | 18.08 | 0.52 |
12/25 | 727 | 727 | 707 | 712 | -2.47% | 23,300 | 266億5897万 | -1.11% | 17.93 | 0.52 |
12/24 | 719 | 732 | 706 | 730 | +3.4% | 45,200 | 273億3293万 | +1.67% | 18.38 | 0.53 |
12/23 | 710 | 712 | 696 | 706 | -0.42% | 43,000 | 264億3431万 | -1.26% | 17.78 | 0.51 |
12/20 | 716 | 718 | 707 | 709 | -1.8% | 62,700 | 265億4664万 | -0.42% | 17.85 | 0.51 |
12/19 | 737 | 737 | 720 | 722 | -3.22% | 63,200 | 270億3339万 | +1.69% | 18.18 | 0.52 |
12/18 | 749 | 749 | 731 | 746 | +0.13% | 72,200 | 279億3201万 | +5.67% | 18.79 | 0.54 |
12/17 | 765 | 766 | 742 | 745 | -2.61% | 57,200 | 278億9456万 | +5.97% | 18.76 | 0.54 |
12/16 | 758 | 773 | 744 | 765 | -0.13% | 78,800 | 286億4341万 | +9.13% | 19.26 | 0.55 |
12/13 | 773 | 776 | 754 | 766 | +0.26% | 75,700 | 286億8085万 | +9.74% | 19.29 | 0.56 |
12/12 | 767 | 769 | 742 | 764 | -1.16% | 98,000 | 286億597万 | +10.09% | 19.24 | 0.55 |
12/11 | 800 | 810 | 770 | 773 | -3.25% | 80,200 | 289億4295万 | +12.19% | 19.47 | 0.56 |
12/10 | 779 | 810 | 772 | 799 | +2.83% | 151,400 | 299億1645万 | +16.64% | 20.12 | 0.58 |
12/09 | 763 | 779 | 757 | 777 | +3.88% | 137,900 | 290億9272万 | +14.43% | 19.57 | 0.56 |
12/06 | 717 | 749 | 712 | 748 | +4.03% | 87,600 | 280億689万 | +10.65% | 18.84 | 0.54 |
12/05 | 711 | 721 | 690 | 719 | +1.84% | 76,700 | 269億2106万 | +7.47% | 18.11 | 0.52 |
12/04 | 690 | 711 | 686 | 706 | +2.02% | 47,300 | 264億3431万 | +6.33% | 17.78 | 0.51 |
12/03 | 700 | 700 | 681 | 692 | -1.84% | 41,100 | 259億1012万 | +5.17% | 17.43 | 0.5 |
12/02 | 707 | 717 | 701 | 705 | +1.15% | 75,200 | 263億9687万 | +7.96% | 17.75 | 0.51 |
11/29 | 688 | 697 | 683 | 697 | +2.35% | 59,200 | 260億9733万 | +7.56% | 17.55 | 0.51 |
11/28 | 682 | 687 | 672 | 681 | +0.29% | 37,100 | 254億9825万 | +5.91% | 17.15 | 0.49 |
11/27 | 660 | 684 | 660 | 679 | +2.11% | 48,100 | 254億2337万 | +6.43% | 17.1 | 0.49 |
11/26 | 659 | 673 | 655 | 665 | +1.68% | 40,200 | 248億9917万 | +4.89% | 16.75 | 0.48 |
11/25 | 662 | 666 | 642 | 654 | -0.76% | 49,000 | 244億8731万 | +3.65% | 16.47 | 0.47 |
11/22 | 670 | 670 | 653 | 659 | -1.49% | 32,800 | 246億7452万 | +5.1% | 16.59 | 0.48 |
11/21 | 668 | 670 | 640 | 669 | +0.15% | 122,900 | 250億4894万 | +7.38% | 16.85 | 0.48 |
11/20 | 649 | 677 | 642 | 668 | +2.3% | 94,700 | 250億1150万 | +7.92% | 16.82 | 0.48 |
11/19 | 643 | 653 | 637 | 653 | +1.4% | 37,000 | 244億4987万 | +6.18% | 16.44 | 0.47 |
11/18 | 647 | 647 | 634 | 644 | -0.46% | 34,800 | 241億1288万 | +5.4% | 16.22 | 0.47 |
11/15 | 638 | 651 | 632 | 647 | +0.94% | 54,900 | 242億2521万 | +6.59% | 16.29 | 0.47 |
11/14 | 665 | 666 | 633 | 641 | -4.19% | 63,600 | 240億56万 | +6.13% | 16.14 | 0.46 |
11/13 | 681 | 681 | 667 | 669 | -2.9% | 42,200 | 250億4894万 | +11.5% | 16.85 | 0.48 |
11/12 | 679 | 692 | 672 | 689 | +1.77% | 42,900 | 257億9779万 | +15.8% | 17.35 | 0.5 |
11/11 | 675 | 687 | 669 | 677 | +0.74% | 47,400 | 253億4848万 | +14.94% | 17.05 | 0.49 |
11/08 | 675 | 679 | 667 | 672 | +3.07% | 90,900 | 251億6127万 | +15.07% | 16.92 | 0.49 |
11/07 | 658 | 661 | 638 | 652 | -0.91% | 44,300 | 244億1242万 | +12.61% | 16.42 | 0.47 |
11/06 | 669 | 669 | 654 | 658 | -1.05% | 70,400 | 246億3708万 | +14.63% | 16.57 | 0.48 |
11/05 | 693 | 700 | 650 | 665 | -2.64% | 334,300 | 248億9917万 | +16.67% | 16.75 | 0.48 |
11/01 | 683 | 683 | 683 | 683 | +17.15% | 66,300 | 255億7314万 | +20.67% | 17.2 | 0.5 |
10/31 | 583 | 583 | 577 | 583 | 0% | 15,600 | 218億2890万 | +4.11% | 14.68 | 0.42 |