株価チャート
2019/12/03~2020/05/01
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 |
05/01 | 1,933 | 1,953 | 1,921 | 1,942 | +0.47% | 5,600 | 170億7751万 | +3.52% | 10.69 | 0.22 |
04/30 | 1,900 | 1,996 | 1,895 | 1,933 | +1.74% | 23,200 | 169億9836万 | +2.98% | 10.65 | 0.22 |
04/28 | 1,875 | 1,900 | 1,846 | 1,900 | +0.9% | 10,000 | 167億817万 | +1.28% | 10.46 | 0.21 |
04/27 | 1,803 | 1,883 | 1,803 | 1,883 | +2.84% | 7,400 | 165億5868万 | +0.48% | 10.37 | 0.21 |
04/24 | 1,837 | 1,837 | 1,801 | 1,831 | -0.33% | 3,900 | 161億140万 | -1.98% | 10.08 | 0.21 |
04/23 | 1,829 | 1,837 | 1,803 | 1,837 | +0.71% | 4,900 | 161億5416万 | -1.45% | 10.12 | 0.21 |
04/22 | 1,830 | 1,838 | 1,801 | 1,824 | -1.08% | 7,800 | 160億3984万 | -1.78% | 10.05 | 0.21 |
04/21 | 1,806 | 1,844 | 1,775 | 1,844 | +1.93% | 9,200 | 162億1572万 | -0.38% | 10.16 | 0.21 |
04/20 | 1,819 | 1,838 | 1,803 | 1,809 | -0.66% | 8,100 | 159億794万 | -1.63% | 9.96 | 0.2 |
04/17 | 1,855 | 1,875 | 1,816 | 1,821 | -2.15% | 9,200 | 160億1346万 | -0.27% | 10.03 | 0.21 |
04/16 | 1,810 | 1,861 | 1,791 | 1,861 | +2.65% | 10,000 | 163億6521万 | +2.48% | 10.25 | 0.21 |
04/15 | 1,850 | 1,855 | 1,813 | 1,813 | -2.53% | 6,400 | 159億4311万 | +0.33% | 9.98 | 0.2 |
04/14 | 1,807 | 1,860 | 1,802 | 1,860 | +1.64% | 7,500 | 163億5642万 | +3.22% | 10.24 | 0.21 |
04/13 | 1,893 | 1,893 | 1,809 | 1,830 | -3.07% | 10,100 | 160億9261万 | +2.06% | 10.08 | 0.21 |
04/10 | 1,829 | 1,888 | 1,809 | 1,888 | +3.11% | 10,900 | 166億264万 | +5.47% | 10.4 | 0.21 |
04/09 | 1,877 | 1,877 | 1,787 | 1,831 | -2.09% | 14,100 | 161億140万 | +2.4% | 10.08 | 0.21 |
04/08 | 1,818 | 1,889 | 1,818 | 1,870 | +0.65% | 11,400 | 164億4436万 | +4.64% | 10.3 | 0.21 |
04/07 | 1,849 | 1,921 | 1,769 | 1,858 | -0.48% | 8,600 | 163億3883万 | +3.97% | 10.23 | 0.21 |
04/06 | 1,772 | 1,867 | 1,740 | 1,867 | +6.44% | 12,200 | 164億1797万 | +4.3% | 10.28 | 0.21 |
04/03 | 1,725 | 1,781 | 1,720 | 1,754 | -0.62% | 9,400 | 154億2428万 | -1.9% | 9.66 | 0.2 |
04/02 | 1,854 | 1,854 | 1,714 | 1,765 | -5.82% | 14,000 | 155億2101万 | -1.67% | 9.72 | 0.2 |
04/01 | 1,966 | 1,977 | 1,863 | 1,874 | -4.68% | 16,200 | 164億7953万 | +3.94% | 10.32 | 0.21 |
03/31 | 2,050 | 2,050 | 1,939 | 1,966 | -3.86% | 12,800 | 172億8856万 | +8.8% | 12.76 | 0.24 |
03/30 | 2,058 | 2,058 | 1,931 | 2,045 | -6.54% | 33,500 | 179億8327万 | +12.86% | 13.28 | 0.25 |
03/27 | 2,001 | 2,188 | 2,000 | 2,188 | +11.58% | 54,400 | 192億4078万 | +20.68% | 14.21 | 0.26 |
03/26 | 1,899 | 1,976 | 1,846 | 1,961 | +1.66% | 18,000 | 172億4459万 | +8.46% | 12.73 | 0.24 |
03/25 | 1,869 | 1,930 | 1,825 | 1,929 | +5.12% | 19,300 | 169億6319万 | +6.34% | 12.52 | 0.23 |
03/24 | 1,787 | 1,835 | 1,738 | 1,835 | +5.58% | 16,100 | 161億3657万 | +0.66% | 11.91 | 0.22 |
03/23 | 1,728 | 1,738 | 1,641 | 1,738 | +0.58% | 36,200 | 152億8358万 | -5.34% | 11.28 | 0.21 |
03/19 | 1,692 | 1,764 | 1,619 | 1,728 | +3.6% | 23,000 | 151億9564万 | -6.7% | 11.22 | 0.21 |
03/18 | 1,710 | 1,766 | 1,668 | 1,668 | -0.3% | 21,900 | 146億6801万 | -10.8% | 10.83 | 0.2 |
03/17 | 1,526 | 1,694 | 1,499 | 1,673 | +8.14% | 32,500 | 147億1198万 | -11.58% | 10.86 | 0.2 |
03/16 | 1,487 | 1,575 | 1,487 | 1,547 | +4.03% | 21,200 | 136億397万 | -19.13% | 10.04 | 0.19 |
03/13 | 1,454 | 1,536 | 1,367 | 1,487 | -4.92% | 34,300 | 130億7634万 | -23.39% | 9.65 | 0.18 |
03/12 | 1,654 | 1,686 | 1,562 | 1,564 | -5.1% | 27,400 | 137億5346万 | -20.53% | 10.15 | 0.19 |
03/11 | 1,651 | 1,708 | 1,646 | 1,648 | -1.14% | 32,700 | 144億9214万 | -17.31% | 10.7 | 0.2 |
03/10 | 1,597 | 1,684 | 1,554 | 1,667 | +1.71% | 29,400 | 146億5922万 | -17.19% | 10.82 | 0.2 |
03/09 | 1,691 | 1,703 | 1,618 | 1,639 | -6.56% | 26,600 | 144億1299万 | -19.34% | 10.64 | 0.2 |
03/06 | 1,819 | 1,819 | 1,754 | 1,754 | -5.04% | 22,700 | 154億2428万 | -14.52% | 11.39 | 0.21 |
03/05 | 1,833 | 1,877 | 1,823 | 1,847 | +1.82% | 18,300 | 162億4210万 | -10.69% | 11.99 | 0.22 |
03/04 | 1,823 | 1,855 | 1,808 | 1,814 | -2.94% | 21,200 | 159億5190万 | -12.79% | 11.78 | 0.22 |
03/03 | 2,004 | 2,004 | 1,859 | 1,869 | -2.86% | 17,600 | 164億3556万 | -10.7% | 12.13 | 0.23 |
03/02 | 1,861 | 1,928 | 1,828 | 1,924 | +5.66% | 25,300 | 169億1922万 | -8.6% | 12.49 | 0.23 |
02/28 | 1,871 | 1,878 | 1,814 | 1,821 | -5.3% | 14,000 | 160億1346万 | -13.94% | 11.82 | 0.22 |
02/27 | 1,951 | 1,981 | 1,915 | 1,923 | -2.44% | 13,000 | 169億1043万 | -9.85% | 12.49 | 0.23 |
02/26 | 1,939 | 1,981 | 1,926 | 1,971 | -0.05% | 12,900 | 173億3253万 | -8.07% | 12.8 | 0.24 |
02/25 | 2,047 | 2,047 | 1,971 | 1,972 | -5.47% | 17,200 | 173億4132万 | -8.32% | 12.8 | 0.24 |
02/21 | 2,065 | 2,097 | 2,065 | 2,086 | +1.02% | 3,400 | 183億4381万 | -3.38% | 13.54 | 0.25 |
02/20 | 2,066 | 2,081 | 2,062 | 2,065 | +0.19% | 4,600 | 181億5914万 | -4.49% | 13.41 | 0.25 |
02/19 | 2,128 | 2,128 | 2,055 | 2,061 | -2.92% | 12,300 | 181億2397万 | -4.98% | 13.38 | 0.25 |
02/18 | 2,140 | 2,140 | 2,100 | 2,123 | -1.07% | 9,100 | 186億6918万 | -2.44% | 13.78 | 0.26 |
02/17 | 2,158 | 2,158 | 2,122 | 2,146 | -0.74% | 6,200 | 188億7144万 | -1.56% | 13.93 | 0.26 |
02/14 | 2,150 | 2,163 | 2,115 | 2,162 | +0.65% | 6,700 | 190億1214万 | -1.01% | 14.04 | 0.26 |
02/13 | 2,167 | 2,167 | 2,125 | 2,148 | -0.88% | 8,000 | 188億8903万 | -1.78% | 13.95 | 0.26 |
02/12 | 2,206 | 2,210 | 2,160 | 2,167 | -2.48% | 6,300 | 190億5611万 | -1.19% | 14.07 | 0.26 |
02/10 | 2,170 | 2,231 | 2,170 | 2,222 | +1.65% | 7,500 | 195億3977万 | +1.18% | 14.43 | 0.27 |
02/07 | 2,255 | 2,255 | 2,162 | 2,186 | -3.06% | 9,000 | 192億2319万 | -0.5% | 14.19 | 0.26 |
02/06 | 2,200 | 2,259 | 2,196 | 2,255 | +3.87% | 10,400 | 198億2996万 | +2.45% | 14.64 | 0.27 |
02/05 | 2,163 | 2,188 | 2,163 | 2,171 | -0.69% | 6,900 | 190億9128万 | -1.27% | 14.1 | 0.26 |
02/04 | 2,134 | 2,186 | 2,112 | 2,186 | +2.44% | 8,900 | 192億2319万 | -0.64% | 14.19 | 0.26 |
02/03 | 2,101 | 2,174 | 2,090 | 2,134 | -0.51% | 7,900 | 187億6591万 | -3.04% | 13.86 | 0.26 |
01/31 | 2,190 | 2,190 | 2,111 | 2,145 | -0.28% | 4,600 | 188億6264万 | -2.77% | 13.93 | 0.26 |
01/30 | 2,126 | 2,152 | 2,098 | 2,151 | +0.23% | 6,600 | 189億1541万 | -2.76% | 13.97 | 0.26 |
01/29 | 2,160 | 2,165 | 2,137 | 2,146 | -0.46% | 4,000 | 188億7144万 | -2.98% | 13.93 | 0.26 |
01/28 | 2,125 | 2,164 | 2,084 | 2,156 | +0.84% | 11,000 | 189億5938万 | -2.58% | 14 | 0.26 |
01/27 | 2,155 | 2,164 | 2,137 | 2,138 | -1.7% | 7,700 | 188億109万 | -3.48% | 13.88 | 0.26 |
01/24 | 2,195 | 2,202 | 2,166 | 2,175 | -0.87% | 7,600 | 191億2646万 | -1.85% | 14.12 | 0.26 |
01/23 | 2,207 | 2,228 | 2,194 | 2,194 | -1.88% | 3,500 | 192億9354万 | -0.95% | 14.24 | 0.27 |
01/22 | 2,193 | 2,236 | 2,178 | 2,236 | +1.96% | 7,100 | 196億6288万 | +1.18% | 14.52 | 0.27 |
01/21 | 2,150 | 2,195 | 2,150 | 2,193 | +2% | 9,200 | 192億8475万 | -0.5% | 14.24 | 0.27 |
01/20 | 2,171 | 2,185 | 2,150 | 2,150 | -1.15% | 9,400 | 189億661万 | -2.36% | 13.96 | 0.26 |
01/17 | 2,170 | 2,214 | 2,170 | 2,175 | +0.32% | 7,500 | 191億2646万 | -1.32% | 14.12 | 0.26 |
01/16 | 2,239 | 2,239 | 2,164 | 2,168 | -3.08% | 7,200 | 190億6490万 | -1.59% | 14.08 | 0.26 |
01/15 | 2,225 | 2,249 | 2,169 | 2,237 | +0.31% | 12,400 | 196億7167万 | +1.54% | 14.52 | 0.27 |
01/14 | 2,222 | 2,239 | 2,209 | 2,230 | +0.31% | 15,400 | 196億1012万 | +1.36% | 14.48 | 0.27 |
01/10 | 2,276 | 2,276 | 2,223 | 2,223 | -1.42% | 2,900 | 195億4856万 | +1.18% | 14.43 | 0.27 |
01/09 | 2,258 | 2,268 | 2,228 | 2,255 | +1.03% | 6,900 | 198億2996万 | +2.69% | 14.64 | 0.27 |
01/08 | 2,278 | 2,281 | 2,230 | 2,232 | -2.58% | 11,700 | 196億2770万 | +1.87% | 14.49 | 0.27 |
01/07 | 2,246 | 2,300 | 2,246 | 2,291 | +2.23% | 15,200 | 201億4654万 | +4.8% | 14.87 | 0.28 |
01/06 | 2,238 | 2,250 | 2,208 | 2,241 | -0.49% | 11,600 | 197億685万 | +2.85% | 14.55 | 0.27 |
2019 |
12/30 | 2,280 | 2,280 | 2,245 | 2,252 | -1.23% | 3,500 | 198億358万 | +3.64% | 14.62 | 0.27 |
12/27 | 2,242 | 2,280 | 2,226 | 2,280 | +2.66% | 6,100 | 200億4980万 | +5.12% | 14.8 | 0.28 |
12/26 | 2,180 | 2,221 | 2,164 | 2,221 | +1.83% | 9,200 | 195億3097万 | +2.82% | 14.42 | 0.27 |
12/25 | 2,243 | 2,243 | 2,178 | 2,181 | -1.8% | 7,000 | 191億7922万 | +1.16% | 14.16 | 0.26 |
12/24 | 2,251 | 2,253 | 2,204 | 2,221 | -1.16% | 9,200 | 195億3097万 | +3.21% | 14.42 | 0.27 |
12/23 | 2,300 | 2,303 | 2,190 | 2,247 | -2.3% | 26,500 | 197億5961万 | +4.61% | 14.59 | 0.27 |
12/20 | 2,166 | 2,300 | 2,160 | 2,300 | +6.73% | 25,600 | 202億2568万 | +7.33% | 14.93 | 0.28 |
12/19 | 2,152 | 2,159 | 2,136 | 2,155 | -0.32% | 5,700 | 189億5058万 | +1.08% | 13.99 | 0.26 |
12/18 | 2,165 | 2,180 | 2,138 | 2,162 | -2.39% | 13,800 | 190億1214万 | +1.84% | 14.04 | 0.26 |
12/17 | 2,171 | 2,215 | 2,153 | 2,215 | +2.03% | 10,200 | 194億7821万 | +4.83% | 14.38 | 0.27 |
12/16 | 2,145 | 2,182 | 2,128 | 2,171 | +1.21% | 8,900 | 190億9128万 | +3.18% | 14.1 | 0.26 |
12/13 | 2,097 | 2,180 | 2,080 | 2,145 | +4.08% | 30,200 | 188億6264万 | +2.34% | 13.93 | 0.26 |
12/12 | 2,094 | 2,094 | 2,056 | 2,061 | -1.58% | 7,400 | 181億2397万 | -1.39% | 13.38 | 0.25 |
12/11 | 2,148 | 2,148 | 2,090 | 2,094 | -2.83% | 14,500 | 184億1416万 | +0.34% | 13.6 | 0.25 |
12/10 | 2,176 | 2,185 | 2,148 | 2,155 | -0.97% | 6,300 | 189億5058万 | +3.51% | 13.99 | 0.26 |
12/09 | 2,187 | 2,199 | 2,171 | 2,176 | +0.46% | 3,400 | 191億3525万 | +4.92% | 14.13 | 0.26 |
12/06 | 2,166 | 2,177 | 2,145 | 2,166 | -0.28% | 3,900 | 190億4731万 | +4.89% | 14.06 | 0.26 |
12/05 | 2,181 | 2,181 | 2,165 | 2,172 | +0.37% | 3,300 | 191億8万 | +5.69% | 14.1 | 0.26 |
12/04 | 2,123 | 2,164 | 2,109 | 2,164 | +0.51% | 7,100 | 190億2973万 | +5.77% | 14.05 | 0.26 |
12/03 | 2,145 | 2,178 | 2,137 | 2,153 | -1.91% | 13,500 | 189億3299万 | +5.85% | 13.98 | 0.26 |