株価チャート
2019/09/30~2020/02/28
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 |
02/28 | 680 | 692 | 674 | 692 | -2.26% | 89,300 | 322億7907万 | -14.36% | 13.54 | 0.46 |
02/27 | 740 | 743 | 706 | 708 | -7.45% | 118,200 | 330億2540万 | -13.13% | 13.86 | 0.47 |
02/26 | 765 | 767 | 742 | 765 | 0% | 181,900 | 356億8423万 | -6.82% | 14.97 | 0.51 |
02/25 | 795 | 796 | 765 | 765 | -6.48% | 125,300 | 356億8423万 | -7.16% | 14.97 | 0.51 |
02/21 | 817 | 821 | 814 | 818 | +0.25% | 29,100 | 381億5647万 | -1.21% | 16.01 | 0.55 |
02/20 | 818 | 818 | 811 | 816 | +0.25% | 20,700 | 380億6318万 | -1.69% | 15.97 | 0.54 |
02/19 | 804 | 818 | 804 | 814 | +0.87% | 24,400 | 379億6989万 | -2.16% | 15.93 | 0.54 |
02/18 | 804 | 807 | 798 | 807 | +0.37% | 44,100 | 376億4336万 | -3.24% | 15.8 | 0.54 |
02/17 | 814 | 814 | 801 | 804 | -1.47% | 39,100 | 375億343万 | -3.94% | 15.74 | 0.54 |
02/14 | 819 | 819 | 811 | 816 | -0.73% | 19,000 | 380億6318万 | -2.86% | 15.97 | 0.54 |
02/13 | 829 | 829 | 819 | 822 | -0.6% | 16,200 | 383億4306万 | -2.38% | 16.09 | 0.55 |
02/12 | 827 | 828 | 823 | 827 | +0.24% | 14,700 | 385億7629万 | -2.13% | 16.19 | 0.55 |
02/10 | 823 | 825 | 816 | 825 | +0.24% | 13,100 | 384億8299万 | -2.6% | 16.15 | 0.55 |
02/07 | 828 | 828 | 820 | 823 | -0.6% | 15,300 | 383億8970万 | -3.18% | 16.11 | 0.55 |
02/06 | 828 | 834 | 827 | 828 | +0.36% | 20,200 | 386億2293万 | -2.82% | 16.21 | 0.55 |
02/05 | 813 | 825 | 813 | 825 | +1.73% | 12,800 | 384億8299万 | -3.51% | 16.15 | 0.55 |
02/04 | 812 | 817 | 805 | 811 | -0.12% | 34,900 | 378億2995万 | -5.37% | 15.87 | 0.54 |
02/03 | 808 | 818 | 801 | 812 | -0.49% | 56,500 | 378億7659万 | -5.58% | 15.89 | 0.54 |
01/31 | 815 | 820 | 815 | 816 | +0.87% | 27,500 | 380億6318万 | -5.34% | 15.97 | 0.54 |
01/30 | 823 | 826 | 808 | 809 | -1.82% | 85,000 | 377億3666万 | -6.37% | 15.83 | 0.54 |
01/29 | 828 | 832 | 821 | 824 | 0% | 50,800 | 384億3635万 | -5.07% | 16.13 | 0.55 |
01/28 | 841 | 841 | 823 | 824 | -2.37% | 93,200 | 384億3635万 | -5.29% | 16.13 | 0.55 |
01/27 | 853 | 853 | 840 | 844 | -1.4% | 60,900 | 393億6927万 | -3.32% | 16.52 | 0.56 |
01/24 | 855 | 857 | 854 | 856 | +0.35% | 12,900 | 399億2902万 | -2.17% | 16.75 | 0.57 |
01/23 | 856 | 857 | 853 | 853 | -0.47% | 27,000 | 397億8908万 | -2.63% | 16.7 | 0.57 |
01/22 | 859 | 859 | 853 | 857 | -0.35% | 33,100 | 399億7567万 | -2.5% | 16.77 | 0.57 |
01/21 | 863 | 863 | 855 | 860 | +0.47% | 34,600 | 401億1561万 | -2.49% | 16.83 | 0.57 |
01/20 | 860 | 863 | 856 | 856 | -0.35% | 64,900 | 399億2902万 | -3.28% | 16.75 | 0.57 |
01/17 | 859 | 862 | 858 | 859 | 0% | 24,000 | 400億6896万 | -3.27% | 16.81 | 0.57 |
01/16 | 864 | 864 | 858 | 859 | -0.69% | 25,300 | 400億6896万 | -3.59% | 16.81 | 0.57 |
01/15 | 863 | 868 | 857 | 865 | +0.12% | 45,600 | 403億4884万 | -3.14% | 16.93 | 0.58 |
01/14 | 884 | 884 | 862 | 864 | -2.04% | 85,000 | 403億219万 | -3.46% | 16.91 | 0.58 |
01/10 | 881 | 882 | 877 | 882 | +0.11% | 10,500 | 411億4182万 | -1.78% | 17.26 | 0.59 |
01/09 | 880 | 888 | 876 | 881 | +0.23% | 19,100 | 410億9517万 | -2.22% | 17.24 | 0.59 |
01/08 | 880 | 880 | 868 | 879 | -0.45% | 28,400 | 410億188万 | -2.66% | 17.2 | 0.59 |
01/07 | 882 | 884 | 876 | 883 | +0.34% | 19,900 | 411億8847万 | -2.43% | 17.28 | 0.59 |
01/06 | 890 | 890 | 876 | 880 | -1.79% | 32,800 | 410億4853万 | -2.98% | 17.22 | 0.59 |
2019 |
12/30 | 893 | 899 | 890 | 896 | +0.79% | 23,000 | 417億9486万 | -1.43% | 17.54 | 0.6 |
12/27 | 883 | 892 | 882 | 889 | +1.14% | 25,800 | 414億6834万 | -2.31% | 17.4 | 0.59 |
12/26 | 874 | 881 | 868 | 879 | 0% | 58,800 | 410億188万 | -3.51% | 17.2 | 0.59 |
12/25 | 885 | 889 | 872 | 879 | -0.45% | 55,200 | 410億188万 | -3.62% | 17.2 | 0.59 |
12/24 | 877 | 885 | 871 | 883 | +0.68% | 38,500 | 411億8847万 | -3.18% | 17.28 | 0.59 |
12/23 | 874 | 880 | 871 | 877 | +0.8% | 39,300 | 409億859万 | -3.84% | 17.17 | 0.59 |
12/20 | 889 | 889 | 870 | 870 | -2.36% | 107,300 | 405億8207万 | -4.61% | 17.03 | 0.58 |
12/19 | 896 | 898 | 882 | 891 | -0.56% | 26,200 | 415億6163万 | -2.41% | 17.44 | 0.59 |
12/18 | 887 | 904 | 884 | 896 | +0.79% | 44,800 | 417億9486万 | -1.75% | 17.54 | 0.6 |
12/17 | 880 | 889 | 876 | 889 | +1.02% | 37,200 | 414億6834万 | -2.41% | 17.4 | 0.59 |
12/16 | 906 | 906 | 880 | 880 | -2.65% | 72,900 | 410億4853万 | -3.4% | 17.22 | 0.59 |
12/13 | 930 | 930 | 903 | 904 | -2.16% | 53,000 | 421億6803万 | -0.77% | 17.69 | 0.6 |
12/12 | 920 | 929 | 914 | 924 | +0.11% | 15,000 | 431億95万 | +1.54% | 18.09 | 0.62 |
12/11 | 935 | 940 | 916 | 923 | -1.6% | 27,100 | 430億5431万 | +1.65% | 18.07 | 0.62 |
12/10 | 937 | 942 | 935 | 938 | +0.32% | 10,300 | 437億5400万 | +3.53% | 18.36 | 0.63 |
12/09 | 932 | 938 | 928 | 935 | +0.86% | 17,700 | 436億1406万 | +3.54% | 18.3 | 0.62 |
12/06 | 918 | 927 | 915 | 927 | +1.09% | 11,000 | 432億4089万 | +2.89% | 18.14 | 0.62 |
12/05 | 920 | 920 | 909 | 917 | -0.22% | 30,100 | 427億7443万 | +1.89% | 17.95 | 0.61 |
12/04 | 935 | 935 | 903 | 919 | -2.13% | 45,000 | 428億6772万 | +2.34% | 17.99 | 0.61 |
12/03 | 946 | 946 | 932 | 939 | -1.47% | 22,800 | 438億64万 | +4.68% | 18.38 | 0.63 |
12/02 | 932 | 966 | 932 | 953 | +2.47% | 61,900 | 444億5369万 | +6.48% | 18.65 | 0.64 |
11/29 | 930 | 933 | 926 | 930 | -0.11% | 22,000 | 433億8083万 | +4.26% | 18.2 | 0.62 |
11/28 | 931 | 932 | 921 | 931 | +0.65% | 25,000 | 434億2748万 | +4.61% | 18.22 | 0.62 |
11/27 | 937 | 937 | 910 | 925 | -0.86% | 40,700 | 431億4760万 | +4.17% | 18.1 | 0.62 |
11/26 | 919 | 937 | 914 | 933 | +1.74% | 91,600 | 435億2077万 | +5.3% | 18.26 | 0.62 |
11/25 | 915 | 917 | 902 | 917 | +0.99% | 41,500 | 427億7443万 | +3.85% | 17.95 | 0.61 |
11/22 | 907 | 912 | 893 | 908 | +0.44% | 59,000 | 423億5462万 | +2.95% | 17.77 | 0.61 |
11/21 | 895 | 904 | 886 | 904 | +1.12% | 55,700 | 421億6803万 | +2.73% | 17.69 | 0.6 |
11/20 | 887 | 894 | 884 | 894 | +0.79% | 48,000 | 417億157万 | +1.71% | 17.5 | 0.6 |
11/19 | 881 | 887 | 880 | 887 | +1.03% | 27,700 | 413億7505万 | +1.03% | 17.36 | 0.59 |
11/18 | 880 | 880 | 876 | 878 | +0.34% | 19,200 | 409億5523万 | +0.11% | 17.18 | 0.59 |
11/15 | 875 | 879 | 873 | 875 | +0.34% | 14,500 | 408億1530万 | -0.23% | 17.13 | 0.58 |
11/14 | 879 | 879 | 870 | 872 | -0.57% | 16,100 | 406億7536万 | -0.68% | 17.07 | 0.58 |
11/13 | 876 | 884 | 872 | 877 | 0% | 22,900 | 409億859万 | -0.11% | 17.17 | 0.59 |
11/12 | 885 | 885 | 872 | 877 | -0.9% | 25,800 | 409億859万 | -0.11% | 17.17 | 0.59 |
11/11 | 880 | 889 | 880 | 885 | +0.8% | 31,900 | 412億8176万 | +0.8% | 17.32 | 0.59 |
11/08 | 873 | 878 | 868 | 878 | +0.34% | 20,100 | 409億5523万 | 0% | 17.18 | 0.59 |
11/07 | 871 | 876 | 867 | 875 | +0.69% | 22,900 | 408億1530万 | -0.34% | 17.13 | 0.58 |
11/06 | 873 | 874 | 861 | 869 | -0.34% | 37,800 | 405億3542万 | -1.03% | 17.01 | 0.58 |
11/05 | 883 | 887 | 870 | 872 | -1.02% | 48,300 | 406億7536万 | -0.68% | 17.07 | 0.58 |
11/01 | 890 | 893 | 880 | 881 | -1.23% | 27,800 | 410億9517万 | +0.23% | 17.24 | 0.59 |
10/31 | 893 | 894 | 886 | 892 | +0.34% | 13,400 | 416億828万 | +1.48% | 17.46 | 0.6 |
10/30 | 890 | 890 | 885 | 889 | -0.11% | 12,200 | 414億6834万 | +1.14% | 17.4 | 0.59 |
10/29 | 886 | 892 | 884 | 890 | +1.02% | 24,200 | 415億1499万 | +1.25% | 17.42 | 0.59 |
10/28 | 885 | 886 | 881 | 881 | -0.11% | 41,200 | 410億9517万 | +0.23% | 17.24 | 0.59 |
10/25 | 876 | 883 | 874 | 882 | +0.8% | 18,100 | 411億4182万 | +0.23% | 17.26 | 0.59 |
10/24 | 877 | 881 | 873 | 875 | -0.11% | 17,100 | 408億1530万 | -0.57% | 17.13 | 0.58 |
10/23 | 878 | 878 | 872 | 876 | +0.11% | 29,300 | 408億6194万 | -0.57% | 17.15 | 0.58 |
10/21 | 877 | 880 | 873 | 875 | +0.57% | 10,800 | 408億1530万 | -0.79% | 17.13 | 0.58 |
10/18 | 878 | 880 | 870 | 870 | -1.02% | 32,700 | 405億8207万 | -1.47% | 17.03 | 0.58 |
10/17 | 872 | 879 | 868 | 879 | +0.92% | 20,900 | 410億188万 | -0.45% | 17.2 | 0.59 |
10/16 | 870 | 874 | 868 | 871 | +0.58% | 19,900 | 406億2871万 | -1.36% | 17.05 | 0.58 |
10/15 | 864 | 873 | 863 | 866 | -0.8% | 42,400 | 403億9548万 | -1.93% | 16.95 | 0.58 |
10/11 | 870 | 873 | 866 | 873 | +0.23% | 18,200 | 407億2200万 | -1.24% | 17.09 | 0.58 |
10/10 | 883 | 885 | 865 | 871 | -1.47% | 42,100 | 406億2871万 | -1.58% | 17.05 | 0.58 |
10/09 | 882 | 889 | 882 | 884 | -0.67% | 12,700 | 412億3511万 | -0.23% | 17.3 | 0.59 |
10/08 | 874 | 893 | 871 | 890 | +1.95% | 31,800 | 415億1499万 | +0.45% | 17.42 | 0.59 |
10/07 | 875 | 875 | 870 | 873 | +0.11% | 10,800 | 407億2200万 | -1.58% | 17.09 | 0.58 |
10/04 | 873 | 875 | 865 | 872 | -0.23% | 27,700 | 406億7536万 | -2.02% | 17.07 | 0.58 |
10/03 | 881 | 886 | 873 | 874 | -1.69% | 31,900 | 407億6865万 | -2.35% | 17.11 | 0.58 |
10/02 | 882 | 891 | 882 | 889 | +0.11% | 17,500 | 414億6834万 | -1.33% | 17.4 | 0.59 |
10/01 | 869 | 893 | 869 | 888 | +2.3% | 64,100 | 414億2170万 | -2.31% | 17.38 | 0.59 |
09/30 | 876 | 877 | 863 | 868 | -0.69% | 68,200 | 404億8877万 | -5.65% | 16.99 | 0.58 |