株価チャート
2019/10/29～2020/03/27
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 |
| 03/27 | 571 | 578 | 570 | 577 | +2.3% | 8,300 | 34億683万 | -16.13% | 13.19 | 0.31 |
| 03/26 | 583 | 583 | 555 | 564 | -4.08% | 8,000 | 33億3008万 | -19.2% | 12.9 | 0.31 |
| 03/25 | 570 | 588 | 556 | 588 | +6.91% | 7,200 | 34億7178万 | -17.07% | 13.44 | 0.32 |
| 03/24 | 538 | 550 | 524 | 550 | +2.23% | 10,200 | 32億4742万 | -23.5% | 12.58 | 0.3 |
| 03/23 | 500 | 538 | 495 | 538 | +7.6% | 9,400 | 31億7656万 | -26.4% | 12.3 | 0.29 |
| 03/19 | 511 | 521 | 488 | 500 | -4.03% | 17,000 | 29億5220万 | -32.61% | 11.43 | 0.27 |
| 03/18 | 523 | 549 | 507 | 521 | +5.25% | 39,400 | 30億7619万 | -30.99% | 11.91 | 0.28 |
| 03/17 | 521 | 533 | 491 | 495 | -16.24% | 188,100 | 29億2267万 | -35.46% | 11.32 | 0.27 |
| 03/16 | 603 | 607 | 591 | 591 | -0.34% | 5,700 | 34億8950万 | -24.23% | 13.51 | 0.32 |
| 03/13 | 620 | 630 | 593 | 593 | -14.43% | 22,000 | 35億130万 | -24.84% | 13.56 | 0.32 |
| 03/12 | 681 | 703 | 681 | 693 | +0.43% | 600 | 40億9174万 | -13.16% | 15.85 | 0.38 |
| 03/11 | 681 | 709 | 681 | 690 | +1.32% | 7,200 | 40億7403万 | -14.07% | 15.78 | 0.37 |
| 03/10 | 646 | 703 | 646 | 681 | -9.92% | 16,800 | 40億2089万 | -15.61% | 15.57 | 0.37 |
| 03/09 | 788 | 788 | 756 | 756 | -5.14% | 4,400 | 44億6372万 | -7.01% | 17.29 | 0.41 |
| 03/06 | 797 | 797 | 782 | 797 | 0% | 300 | 47億580万 | -2.21% | 18.22 | 0.43 |
| 03/05 | 810 | 810 | 797 | 797 | +2.18% | 600 | 47億580万 | -2.33% | 18.22 | 0.43 |
| 03/04 | 774 | 780 | 774 | 780 | -0.26% | 600 | 46億543万 | -4.41% | 17.83 | 0.42 |
| 03/03 | 800 | 813 | 773 | 782 | -3.22% | 13,000 | 46億1724万 | -4.4% | 17.88 | 0.42 |
| 03/02 | 780 | 809 | 777 | 808 | -0.25% | 15,400 | 47億7075万 | -1.34% | 18.48 | 0.44 |
| 02/28 | 778 | 819 | 778 | 810 | -1.22% | 7,800 | 47億8256万 | -1.22% | 18.52 | 0.44 |
| 02/27 | 814 | 828 | 805 | 820 | -0.12% | 4,900 | 48億4160万 | 0% | 18.75 | 0.44 |
| 02/26 | 825 | 840 | 805 | 821 | +0.37% | 7,800 | 48億4751万 | +0.12% | 18.77 | 0.45 |
| 02/25 | 796 | 830 | 790 | 818 | +0.49% | 4,900 | 48億2979万 | -0.24% | 18.7 | 0.44 |
| 02/21 | 818 | 825 | 814 | 814 | -1.57% | 6,800 | 48億618万 | -0.73% | 18.61 | 0.44 |
| 02/20 | 813 | 832 | 813 | 827 | -0.12% | 13,200 | 48億8293万 | +0.98% | 18.91 | 0.45 |
| 02/19 | 833 | 835 | 826 | 828 | -0.72% | 5,700 | 48億8884万 | +1.1% | 18.93 | 0.45 |
| 02/18 | 832 | 835 | 831 | 834 | -0.24% | 800 | 49億2426万 | +1.96% | 19.07 | 0.45 |
| 02/17 | 832 | 839 | 826 | 836 | -0.36% | 2,100 | 49億3607万 | +2.2% | 19.12 | 0.45 |
| 02/14 | 822 | 850 | 815 | 839 | +2.07% | 11,000 | 49億5379万 | +2.69% | 19.18 | 0.46 |
| 02/13 | 816 | 822 | 816 | 822 | +0.37% | 600 | 48億5341万 | +0.74% | 18.8 | 0.45 |
| 02/12 | 819 | 819 | 816 | 819 | 0% | 1,000 | 48億3570万 | +0.49% | 18.73 | 0.44 |
| 02/10 | 811 | 819 | 811 | 819 | +0.24% | 1,300 | 48億3570万 | +0.61% | 18.73 | 0.44 |
| 02/07 | 818 | 818 | 815 | 817 | -0.24% | 1,000 | 48億2389万 | +0.49% | 18.68 | 0.44 |
| 02/06 | 819 | 819 | 819 | 819 | +0.37% | 1,800 | 48億3570万 | +0.99% | 18.73 | 0.44 |
| 02/05 | 807 | 818 | 807 | 816 | -0.12% | 1,600 | 48億1799万 | +0.87% | 18.66 | 0.44 |
| 02/04 | 809 | 817 | 801 | 817 | +0.99% | 2,000 | 48億2389万 | +1.11% | 18.68 | 0.44 |
| 02/03 | 783 | 809 | 783 | 809 | -0.98% | 6,700 | 47億7665万 | +0.25% | 18.5 | 0.44 |
| 01/31 | 809 | 817 | 809 | 817 | +0.86% | 800 | 48億2389万 | +1.36% | 18.68 | 0.44 |
| 01/30 | 810 | 811 | 810 | 810 | -0.12% | 3,400 | 47億8256万 | +0.75% | 18.52 | 0.44 |
| 01/29 | 814 | 814 | 809 | 811 | -0.73% | 1,100 | 47億8846万 | +1.12% | 18.54 | 0.44 |
| 01/28 | 819 | 819 | 816 | 817 | -0.73% | 5,100 | 48億2389万 | +2.13% | 18.68 | 0.44 |
| 01/27 | 824 | 827 | 818 | 823 | +0.86% | 1,900 | 48億5932万 | +3.26% | 18.82 | 0.45 |
| 01/24 | 817 | 819 | 815 | 816 | +0.87% | 2,200 | 48億1799万 | +2.64% | 18.66 | 0.44 |
| 01/23 | 818 | 818 | 809 | 809 | -1.1% | 2,800 | 47億7665万 | +2.02% | 18.5 | 0.44 |
| 01/22 | 812 | 819 | 812 | 818 | 0% | 700 | 48億2979万 | +3.41% | 18.7 | 0.44 |
| 01/21 | 814 | 820 | 813 | 818 | +0.25% | 1,300 | 48億2979万 | +3.81% | 18.7 | 0.44 |
| 01/20 | 819 | 819 | 816 | 816 | -0.12% | 600 | 48億1799万 | +3.82% | 18.66 | 0.44 |
| 01/17 | 817 | 817 | 804 | 817 | +0.49% | 1,800 | 48億2389万 | +4.34% | 18.68 | 0.44 |
| 01/16 | 817 | 819 | 809 | 813 | +1.12% | 3,800 | 48億27万 | +4.1% | 18.59 | 0.44 |
| 01/15 | 802 | 805 | 802 | 804 | -1.59% | 1,200 | 47億4713万 | +3.21% | 18.38 | 0.44 |
| 01/14 | 813 | 817 | 810 | 817 | -0.24% | 600 | 48億2389万 | +5.15% | 18.68 | 0.44 |
| 01/10 | 804 | 819 | 804 | 819 | +0.74% | 400 | 48億3570万 | +5.68% | 18.73 | 0.44 |
| 01/09 | 815 | 820 | 810 | 813 | -0.12% | 4,100 | 48億27万 | +5.31% | 18.59 | 0.44 |
| 01/08 | 808 | 814 | 803 | 814 | +1.24% | 3,100 | 48億618万 | +5.71% | 18.61 | 0.44 |
| 01/07 | 787 | 804 | 785 | 804 | +1.26% | 4,400 | 47億4713万 | +4.69% | 18.38 | 0.44 |
| 01/06 | 780 | 794 | 780 | 794 | +1.15% | 7,100 | 46億8809万 | +3.52% | 18.15 | 0.43 |
| 2019 |
| 12/30 | 775 | 788 | 774 | 785 | +1.03% | 2,500 | 46億3495万 | +2.61% | 17.95 | 0.43 |
| 12/27 | 787 | 787 | 774 | 777 | -0.38% | 3,100 | 45億8771万 | +1.7% | 17.77 | 0.43 |
| 12/26 | 785 | 785 | 773 | 780 | -0.76% | 7,000 | 46億543万 | +2.09% | 17.83 | 0.43 |
| 12/25 | 793 | 793 | 776 | 786 | -1.5% | 6,800 | 46億4085万 | +3.01% | 17.97 | 0.44 |
| 12/24 | 775 | 798 | 773 | 798 | +2.84% | 8,800 | 47億1171万 | +4.72% | 18.25 | 0.44 |
| 12/23 | 763 | 776 | 762 | 776 | +1.31% | 7,300 | 45億8181万 | +1.97% | 17.74 | 0.43 |
| 12/20 | 759 | 766 | 757 | 766 | +1.19% | 7,900 | 45億2277万 | +0.79% | 17.51 | 0.42 |
| 12/19 | 760 | 760 | 756 | 757 | 0% | 1,400 | 44億6963万 | -0.39% | 17.31 | 0.42 |
| 12/18 | 757 | 758 | 756 | 757 | 0% | 6,100 | 44億6963万 | -0.39% | 17.31 | 0.42 |
| 12/17 | 763 | 763 | 755 | 757 | -0.92% | 2,000 | 44億6963万 | -0.39% | 17.31 | 0.42 |
| 12/16 | 757 | 764 | 757 | 764 | +0.92% | 4,200 | 45億1096万 | +0.39% | 17.47 | 0.42 |
| 12/13 | 759 | 760 | 755 | 757 | -0.26% | 2,500 | 44億6963万 | -0.53% | 17.31 | 0.42 |
| 12/12 | 758 | 759 | 755 | 759 | +0.66% | 1,700 | 44億8143万 | -0.39% | 17.35 | 0.42 |
| 12/11 | 758 | 760 | 754 | 754 | -0.53% | 4,000 | 44億5191万 | -1.05% | 17.24 | 0.42 |
| 12/10 | 760 | 760 | 757 | 758 | -0.26% | 900 | 44億7553万 | -0.66% | 17.33 | 0.42 |
| 12/09 | 762 | 762 | 757 | 760 | 0% | 4,900 | 44億8734万 | -0.39% | 17.38 | 0.42 |
| 12/06 | 761 | 762 | 760 | 760 | -0.13% | 8,500 | 44億8734万 | -0.52% | 17.38 | 0.42 |
| 12/05 | 755 | 761 | 753 | 761 | +0.79% | 3,900 | 44億9324万 | -0.52% | 17.4 | 0.42 |
| 12/04 | 755 | 761 | 754 | 755 | -0.26% | 4,100 | 44億5782万 | -1.44% | 17.26 | 0.42 |
| 12/03 | 762 | 762 | 755 | 757 | -0.39% | 3,800 | 44億6963万 | -1.43% | 17.31 | 0.42 |
| 12/02 | 760 | 765 | 756 | 760 | -0.39% | 4,400 | 44億8734万 | -1.17% | 17.38 | 0.42 |
| 11/29 | 763 | 763 | 763 | 763 | +0.53% | 700 | 45億505万 | -0.91% | 17.45 | 0.42 |
| 11/28 | 762 | 762 | 758 | 759 | -0.65% | 1,700 | 44億8143万 | -1.56% | 17.35 | 0.42 |
| 11/27 | 761 | 769 | 756 | 764 | +0.39% | 4,400 | 45億1096万 | -1.04% | 17.47 | 0.42 |
| 11/26 | 769 | 769 | 760 | 761 | -0.39% | 3,500 | 44億9324万 | -1.55% | 17.4 | 0.42 |
| 11/25 | 766 | 766 | 764 | 764 | 0% | 1,500 | 45億1096万 | -1.29% | 17.47 | 0.42 |
| 11/22 | 763 | 765 | 763 | 764 | +0.26% | 1,100 | 45億1096万 | -1.42% | 17.47 | 0.42 |
| 11/21 | 764 | 764 | 762 | 762 | -0.26% | 400 | 44億9915万 | -1.68% | 17.42 | 0.42 |
| 11/20 | 764 | 765 | 761 | 764 | +0.39% | 1,700 | 45億1096万 | -1.55% | 17.47 | 0.42 |
| 11/19 | 761 | 767 | 761 | 761 | +0.13% | 300 | 44億9324万 | -2.06% | 17.4 | 0.42 |
| 11/18 | 760 | 762 | 760 | 760 | -0.13% | 300 | 44億8734万 | -2.31% | 17.38 | 0.42 |
| 11/15 | 760 | 762 | 760 | 761 | +0.13% | 600 | 44億9324万 | -2.31% | 17.4 | 0.42 |
| 11/14 | 760 | 760 | 760 | 760 | 0% | 1,500 | 44億8734万 | -2.69% | 17.38 | 0.42 |
| 11/13 | 774 | 774 | 758 | 760 | -1.17% | 6,100 | 44億8734万 | -2.69% | 17.38 | 0.42 |
| 11/12 | 765 | 769 | 764 | 769 | -0.13% | 700 | 45億4048万 | -1.66% | 17.58 | 0.43 |
| 11/11 | 775 | 775 | 760 | 770 | -0.65% | 7,400 | 45億4638万 | -1.66% | 17.61 | 0.43 |
| 11/08 | 769 | 775 | 769 | 775 | 0% | 4,400 | 45億7591万 | -1.02% | 17.72 | 0.43 |
| 11/07 | 777 | 777 | 770 | 775 | +0.78% | 2,600 | 45億7591万 | -0.9% | 17.72 | 0.43 |
| 11/06 | 769 | 776 | 769 | 769 | 0% | 2,000 | 45億4048万 | -1.66% | 17.58 | 0.43 |
| 11/05 | 769 | 773 | 768 | 769 | -0.52% | 1,000 | 45億4048万 | -1.79% | 17.58 | 0.43 |
| 11/01 | 784 | 788 | 759 | 773 | -1.9% | 8,600 | 45億6410万 | -1.4% | 17.67 | 0.43 |
| 10/31 | 787 | 795 | 785 | 788 | -0.13% | 1,900 | 46億5266万 | +0.38% | 18.02 | 0.44 |
| 10/30 | 787 | 789 | 787 | 789 | -0.63% | 200 | 46億5857万 | +0.51% | 18.04 | 0.44 |
| 10/29 | 787 | 794 | 787 | 794 | +0.63% | 700 | 46億8809万 | +1.02% | 18.15 | 0.44 |
