株価チャート
2019/10/25~2020/03/31
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 | 1,910 | 1,950 | 1,910 | 1,950 | -2.5% | 500 | 46億251万 | -9.43% | 19.56 | 0.32 |
03/30 | 2,000 | 2,044 | 2,000 | 2,000 | -9.62% | 7,400 | 47億2052万 | -8% | 20.06 | 0.33 |
03/27 | 2,163 | 2,213 | 2,163 | 2,213 | +5.38% | 200 | 52億2326万 | +1% | 22.19 | 0.36 |
03/26 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 500 | 49億5655万 | -4.5% | 21.06 | 0.34 |
03/25 | 2,155 | 2,155 | 2,055 | 2,100 | +0.96% | 400 | 49億5655万 | -5.02% | 21.06 | 0.34 |
03/24 | 2,050 | 2,080 | 2,050 | 2,080 | +4% | 400 | 49億934万 | -6.47% | 20.86 | 0.34 |
03/23 | 2,050 | 2,050 | 2,000 | 2,000 | -2.44% | 4,500 | 47億2052万 | -10.75% | 20.06 | 0.33 |
03/19 | 2,135 | 2,135 | 2,000 | 2,050 | +2.4% | 700 | 48億3853万 | -9.37% | 20.56 | 0.34 |
03/18 | 2,002 | 2,002 | 2,002 | 2,002 | -3.75% | 100 | 47億2524万 | -12.19% | 20.08 | 0.33 |
03/17 | 1,963 | 2,100 | 1,963 | 2,080 | -1.56% | 400 | 49億934万 | -9.6% | 20.86 | 0.34 |
03/16 | 1,973 | 2,113 | 1,973 | 2,113 | +7.2% | 200 | 49億8723万 | -8.88% | 21.19 | 0.35 |
03/13 | 2,000 | 2,000 | 1,940 | 1,971 | -4.87% | 2,100 | 46億5207万 | -15.59% | 19.77 | 0.32 |
03/12 | 2,072 | 2,072 | 2,072 | 2,072 | -5.6% | 100 | 48億9046万 | -12.13% | 20.78 | 0.34 |
03/11 | 2,195 | 2,195 | 2,195 | 2,195 | +5.99% | 200 | 51億8077万 | -7.66% | 22.01 | 0.36 |
03/10 | 2,150 | 2,150 | 2,071 | 2,071 | -3.67% | 800 | 48億8810万 | -13.38% | 20.77 | 0.34 |
03/09 | 2,200 | 2,200 | 2,100 | 2,150 | -2.93% | 1,200 | 50億7456万 | -10.71% | 21.56 | 0.35 |
03/06 | 2,265 | 2,265 | 2,215 | 2,215 | -2.16% | 400 | 52億2798万 | -8.58% | 22.21 | 0.36 |
03/05 | 2,333 | 2,335 | 2,264 | 2,264 | -1.57% | 700 | 53億4363万 | -7.06% | 22.71 | 0.37 |
03/04 | 2,300 | 2,300 | 2,300 | 2,300 | +2.22% | 200 | 54億2860万 | -6.01% | 23.07 | 0.38 |
03/03 | 2,300 | 2,300 | 2,250 | 2,250 | +0.9% | 400 | 53億1059万 | -8.42% | 22.56 | 0.37 |
03/02 | 2,100 | 2,230 | 2,100 | 2,230 | +1.36% | 1,700 | 52億6338万 | -9.68% | 22.36 | 0.37 |
02/28 | 2,310 | 2,340 | 2,194 | 2,200 | -7.17% | 6,200 | 51億9257万 | -11.36% | 22.06 | 0.36 |
02/27 | 2,410 | 2,450 | 2,370 | 2,370 | -1.25% | 2,500 | 55億9382万 | -5.05% | 23.77 | 0.39 |
02/26 | 2,440 | 2,440 | 2,400 | 2,400 | -1.64% | 1,100 | 56億6463万 | -4.12% | 24.07 | 0.39 |
02/25 | 2,421 | 2,471 | 2,421 | 2,440 | -1.57% | 400 | 57億5904万 | -2.79% | 24.47 | 0.4 |
02/21 | 2,479 | 2,479 | 2,479 | 2,479 | +2.02% | 100 | 58億5109万 | -1.47% | 24.86 | 0.41 |
02/20 | 2,420 | 2,470 | 2,420 | 2,430 | +0.62% | 1,300 | 57億3543万 | -3.61% | 24.37 | 0.4 |
02/19 | 2,410 | 2,415 | 2,410 | 2,415 | +0.21% | 500 | 57億3万 | -4.39% | 24.22 | 0.4 |
02/18 | 2,412 | 2,420 | 2,410 | 2,410 | -0.08% | 1,800 | 56億8823万 | -4.82% | 24.17 | 0.4 |
02/17 | 2,487 | 2,487 | 2,412 | 2,412 | -3.52% | 700 | 56億9295万 | -4.96% | 24.19 | 0.4 |
02/14 | 2,510 | 2,510 | 2,500 | 2,500 | -0.79% | 800 | 59億65万 | -1.77% | 25.07 | 0.41 |
02/13 | 2,520 | 2,520 | 2,510 | 2,520 | +0.12% | 800 | 59億4786万 | -1.1% | 25.27 | 0.41 |
02/12 | 2,517 | 2,517 | 2,517 | 2,517 | -0.32% | 200 | 59億4078万 | -1.29% | 25.24 | 0.41 |
02/10 | 2,525 | 2,525 | 2,525 | 2,525 | 0% | 400 | 59億5966万 | -1.02% | 25.32 | 0.41 |
02/07 | 2,525 | 2,525 | 2,525 | 2,525 | 0% | 300 | 59億5966万 | -1.02% | 25.32 | 0.41 |
02/06 | 2,540 | 2,540 | 2,525 | 2,525 | -0.59% | 200 | 59億5966万 | -0.98% | 25.32 | 0.41 |
02/05 | 2,540 | 2,540 | 2,540 | 2,540 | 0% | 400 | 59億9506万 | -0.35% | 25.47 | 0.42 |
02/04 | 2,540 | 2,540 | 2,540 | 2,540 | 0% | 100 | 59億9506万 | -0.31% | 25.47 | 0.42 |
02/03 | 2,510 | 2,540 | 2,500 | 2,540 | +1.2% | 900 | 59億9506万 | -0.24% | 25.47 | 0.42 |
01/31 | 2,507 | 2,539 | 2,507 | 2,510 | +0.12% | 900 | 59億2426万 | -1.38% | 25.17 | 0.41 |
01/30 | 2,528 | 2,542 | 2,507 | 2,507 | -1.34% | 1,500 | 59億1717万 | -1.45% | 25.14 | 0.41 |
01/29 | 2,554 | 2,583 | 2,541 | 2,541 | +0.04% | 1,100 | 59億9742万 | -0.12% | 25.48 | 0.42 |
01/28 | 2,545 | 2,545 | 2,540 | 2,540 | -0.27% | 300 | 59億9506万 | -0.12% | 25.47 | 0.42 |
01/27 | 2,554 | 2,554 | 2,547 | 2,547 | -0.27% | 1,000 | 60億1158万 | +0.2% | 25.54 | 0.42 |
01/24 | 2,555 | 2,555 | 2,554 | 2,554 | 0% | 400 | 60億2811万 | +0.55% | 25.61 | 0.42 |
01/23 | 2,550 | 2,555 | 2,550 | 2,554 | +0.16% | 500 | 60億2811万 | +0.63% | 25.61 | 0.42 |
01/22 | 2,591 | 2,591 | 2,550 | 2,550 | -0.04% | 400 | 60億1867万 | +0.55% | 25.57 | 0.42 |
01/21 | 2,598 | 2,598 | 2,551 | 2,551 | -0.93% | 1,200 | 60億2103万 | +0.67% | 25.58 | 0.42 |
01/20 | 2,596 | 2,596 | 2,575 | 2,575 | -0.81% | 300 | 60億7767万 | +1.62% | 25.82 | 0.42 |
01/17 | 2,596 | 2,597 | 2,596 | 2,596 | -0.04% | 300 | 61億2724万 | +2.53% | 26.03 | 0.43 |
01/14 | 2,578 | 2,597 | 2,578 | 2,597 | +1.09% | 600 | 61億2960万 | +2.73% | 26.04 | 0.43 |
01/10 | 2,569 | 2,569 | 2,569 | 2,569 | +0.94% | 200 | 60億6351万 | +1.7% | 25.76 | 0.42 |
01/09 | 2,578 | 2,578 | 2,529 | 2,545 | -1.28% | 700 | 60億686万 | +0.79% | 25.52 | 0.42 |
01/08 | 2,580 | 2,580 | 2,530 | 2,578 | +0.08% | 700 | 60億8475万 | +2.18% | 25.85 | 0.42 |
01/07 | 2,580 | 2,580 | 2,528 | 2,576 | -0.04% | 700 | 60億8003万 | +2.22% | 25.83 | 0.42 |
01/06 | 2,510 | 2,577 | 2,510 | 2,577 | +0.08% | 1,100 | 60億8239万 | +2.34% | 25.84 | 0.42 |
2019 |
12/30 | 2,550 | 2,575 | 2,550 | 2,575 | +0.98% | 700 | 60億7767万 | +2.39% | 25.82 | 0.42 |
12/27 | 2,553 | 2,553 | 2,550 | 2,550 | +1.72% | 1,600 | 60億1867万 | +1.51% | 25.57 | 0.42 |
12/26 | 2,505 | 2,520 | 2,505 | 2,507 | +0.08% | 900 | 59億1717万 | -0.12% | 25.14 | 0.41 |
12/25 | 2,505 | 2,508 | 2,500 | 2,505 | 0% | 1,400 | 59億1245万 | -0.2% | 25.12 | 0.41 |
12/24 | 2,501 | 2,525 | 2,500 | 2,505 | +0.2% | 900 | 59億1245万 | -0.2% | 25.12 | 0.41 |
12/23 | 2,510 | 2,510 | 2,500 | 2,500 | -0.36% | 800 | 59億65万 | -0.36% | 25.07 | 0.41 |
12/20 | 2,530 | 2,530 | 2,500 | 2,509 | +0.32% | 700 | 59億2189万 | +0.04% | 25.16 | 0.41 |
12/19 | 2,500 | 2,525 | 2,500 | 2,501 | +0.04% | 300 | 59億301万 | -0.28% | 25.08 | 0.41 |
12/18 | 2,502 | 2,502 | 2,500 | 2,500 | -0.2% | 900 | 59億65万 | -0.32% | 25.07 | 0.41 |
12/17 | 2,509 | 2,509 | 2,501 | 2,505 | 0% | 4,800 | 59億1245万 | -0.16% | 25.12 | 0.41 |
12/16 | 2,505 | 2,505 | 2,500 | 2,505 | -0.12% | 1,100 | 59億1245万 | -0.12% | 25.12 | 0.41 |
12/13 | 2,506 | 2,549 | 2,506 | 2,508 | +0.12% | 1,000 | 59億1953万 | +0.08% | 25.15 | 0.41 |
12/12 | 2,577 | 2,577 | 2,505 | 2,505 | +0.2% | 1,100 | 59億1245万 | -0.04% | 25.12 | 0.41 |
12/11 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 1,100 | 59億65万 | -0.36% | 25.07 | 0.41 |
12/10 | 2,592 | 2,592 | 2,500 | 2,500 | -0.4% | 1,700 | 59億65万 | -0.52% | 25.07 | 0.41 |
12/09 | 2,557 | 2,600 | 2,510 | 2,510 | -1.84% | 2,000 | 59億2426万 | -0.12% | 25.17 | 0.41 |
12/06 | 2,512 | 2,557 | 2,512 | 2,557 | +1.75% | 600 | 60億3519万 | +1.63% | 25.64 | 0.42 |
12/05 | 2,513 | 2,513 | 2,513 | 2,513 | +0.12% | 100 | 59億3134万 | -0.16% | 25.2 | 0.41 |
12/04 | 2,540 | 2,540 | 2,510 | 2,510 | -1.06% | 300 | 59億2426万 | -0.24% | 25.17 | 0.41 |
12/03 | 2,500 | 2,537 | 2,500 | 2,537 | -0.12% | 300 | 59億8798万 | +0.83% | 25.44 | 0.42 |
12/02 | 2,505 | 2,540 | 2,505 | 2,540 | +1.4% | 1,000 | 59億9506万 | +0.99% | 25.47 | 0.42 |
11/29 | 2,540 | 2,540 | 2,505 | 2,505 | -0.24% | 300 | 59億1245万 | -0.36% | 25.12 | 0.41 |
11/28 | 2,520 | 2,520 | 2,510 | 2,511 | -0.36% | 400 | 59億2662万 | -0.08% | 25.18 | 0.41 |
11/27 | 2,560 | 2,560 | 2,520 | 2,520 | +0.48% | 800 | 59億4786万 | +0.32% | 25.27 | 0.41 |
11/26 | 2,520 | 2,520 | 2,508 | 2,508 | +0.32% | 200 | 59億1953万 | -0.04% | 25.15 | 0.41 |
11/25 | 2,495 | 2,500 | 2,495 | 2,500 | +0.2% | 900 | 59億65万 | -0.28% | 25.07 | 0.41 |
11/22 | 2,508 | 2,508 | 2,495 | 2,495 | -0.2% | 500 | 58億8885万 | -0.44% | 25.02 | 0.41 |
11/21 | 2,525 | 2,525 | 2,500 | 2,500 | -0.4% | 200 | 59億65万 | -0.2% | 25.07 | 0.41 |
11/19 | 2,510 | 2,510 | 2,510 | 2,510 | +1.09% | 100 | 59億2426万 | +0.24% | 25.17 | 0.41 |
11/18 | 2,515 | 2,515 | 2,479 | 2,483 | +0.73% | 300 | 58億6053万 | -0.88% | 24.9 | 0.41 |
11/15 | 2,530 | 2,530 | 2,465 | 2,465 | -1.4% | 1,200 | 58億1804万 | -1.64% | 24.72 | 0.4 |
11/14 | 2,480 | 2,500 | 2,470 | 2,500 | -0.79% | 300 | 59億65万 | -0.36% | 25.07 | 0.41 |
11/13 | 2,520 | 2,520 | 2,520 | 2,520 | +0.2% | 100 | 59億4786万 | +0.44% | 25.27 | 0.41 |
11/12 | 2,503 | 2,525 | 2,503 | 2,515 | +1.04% | 1,000 | 59億3606万 | +0.16% | 25.22 | 0.41 |
11/11 | 2,448 | 2,489 | 2,448 | 2,489 | +1.88% | 1,500 | 58億7469万 | -0.99% | 24.96 | 0.41 |
11/08 | 2,508 | 2,509 | 2,432 | 2,443 | -2.4% | 3,800 | 57億6612万 | -2.9% | 24.5 | 0.4 |
11/07 | 2,536 | 2,536 | 2,503 | 2,503 | -3.21% | 1,300 | 59億773万 | -0.6% | 25.1 | 0.41 |
11/06 | 2,585 | 2,596 | 2,513 | 2,586 | -0.39% | 1,300 | 61億364万 | +2.74% | 25.93 | 0.42 |
11/05 | 2,596 | 2,596 | 2,596 | 2,596 | +3.39% | 200 | 61億2724万 | +3.3% | 26.03 | 0.43 |
10/31 | 2,511 | 2,511 | 2,511 | 2,511 | -2.67% | 300 | 59億2662万 | -0.08% | 25.18 | 0.41 |
10/30 | 2,500 | 2,580 | 2,500 | 2,580 | 0% | 300 | 60億8947万 | +2.58% | 25.87 | 0.42 |
10/29 | 2,520 | 2,580 | 2,520 | 2,580 | +3.2% | 400 | 60億8947万 | +2.79% | 25.87 | 0.42 |
10/28 | 2,529 | 2,540 | 2,500 | 2,500 | 0% | 800 | 59億65万 | -0.2% | 25.07 | 0.41 |
10/25 | 2,500 | 2,500 | 2,500 | 2,500 | -0.79% | 100 | 59億65万 | -0.2% | 25.07 | 0.41 |