株価チャート
2019/10/07～2020/03/06
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 |
| 03/06 | 566 | 575 | 566 | 568 | 0% | 6,700 | 103億8193万 | -19.09% | 60.89 | 2.42 |
| 03/05 | 596 | 596 | 560 | 568 | -1.39% | 51,600 | 103億8193万 | -20.22% | 60.89 | 2.42 |
| 03/04 | 573 | 579 | 562 | 576 | -3.19% | 45,400 | 105億2816万 | -20.22% | 61.75 | 2.45 |
| 03/03 | 642 | 642 | 585 | 595 | -1.16% | 50,600 | 108億7544万 | -18.72% | 63.79 | 2.53 |
| 03/02 | 601 | 620 | 573 | 602 | -1.47% | 27,700 | 110億339万 | -18.87% | 64.54 | 2.56 |
| 02/28 | 650 | 650 | 595 | 611 | -7.42% | 25,400 | 111億6789万 | -18.64% | 65.5 | 2.6 |
| 02/27 | 690 | 693 | 660 | 660 | -3.51% | 10,800 | 120億6351万 | -13.27% | 70.76 | 2.81 |
| 02/26 | 684 | 691 | 683 | 684 | -1.01% | 7,500 | 125億219万 | -11.05% | 73.33 | 2.91 |
| 02/25 | 695 | 705 | 691 | 691 | -4.29% | 11,100 | 126億3013万 | -10.95% | 74.08 | 2.94 |
| 02/21 | 729 | 730 | 722 | 722 | -0.96% | 7,700 | 131億9675万 | -7.79% | 77.4 | 3.07 |
| 02/20 | 730 | 730 | 728 | 729 | +0.14% | 2,600 | 133億2470万 | -7.49% | 78.15 | 3.1 |
| 02/19 | 727 | 730 | 727 | 728 | -0.82% | 6,100 | 133億642万 | -8.31% | 78.05 | 3.1 |
| 02/18 | 729 | 735 | 724 | 734 | +0.41% | 9,300 | 134億1609万 | -8.14% | 78.69 | 3.12 |
| 02/17 | 746 | 746 | 730 | 731 | -0.81% | 9,200 | 133億6126万 | -9.08% | 78.37 | 3.11 |
| 02/14 | 737 | 748 | 727 | 737 | +0.68% | 18,900 | 134億7093万 | -8.9% | 79.01 | 3.13 |
| 02/13 | 731 | 740 | 730 | 732 | +0.27% | 8,700 | 133億7953万 | -9.96% | 78.48 | 3.11 |
| 02/12 | 740 | 740 | 730 | 730 | -1.35% | 10,200 | 133億4298万 | -10.76% | 78.26 | 3.1 |
| 02/10 | 752 | 752 | 732 | 740 | -0.13% | 13,200 | 135億2576万 | -10.19% | 79.33 | 3.15 |
| 02/07 | 751 | 763 | 739 | 741 | -1.33% | 13,900 | 135億4404万 | -10.62% | 79.44 | 3.15 |
| 02/06 | 730 | 764 | 729 | 751 | +2.74% | 24,700 | 137億2682万 | -10.06% | 80.51 | 3.19 |
| 02/05 | 770 | 774 | 723 | 731 | -3.18% | 24,400 | 133億6126万 | -12.87% | 78.37 | 3.11 |
| 02/04 | 771 | 789 | 750 | 755 | -3.33% | 21,800 | 137億9993万 | -10.65% | 80.94 | 3.21 |
| 02/03 | 780 | 785 | 765 | 781 | -4.29% | 28,700 | 142億7516万 | -8.12% | 83.73 | 3.32 |
| 01/31 | 820 | 833 | 816 | 816 | -1.33% | 11,100 | 149億1489万 | -4.45% | 87.48 | 3.47 |
| 01/30 | 843 | 843 | 812 | 827 | -0.48% | 10,000 | 151億1595万 | -3.39% | 88.66 | 3.52 |
| 01/29 | 798 | 848 | 798 | 831 | +3.23% | 30,200 | 151億8906万 | -3.15% | 89.09 | 3.53 |
| 01/28 | 779 | 816 | 770 | 805 | -2.31% | 37,600 | 147億1383万 | -6.4% | 86.3 | 3.42 |
| 01/27 | 852 | 852 | 821 | 824 | -2.6% | 12,200 | 150億6112万 | -4.63% | 88.34 | 3.5 |
| 01/24 | 860 | 860 | 845 | 846 | -0.12% | 4,700 | 154億6323万 | -2.31% | 90.7 | 3.6 |
| 01/23 | 857 | 867 | 845 | 847 | -1.17% | 5,800 | 154億8151万 | -2.42% | 90.8 | 3.6 |
| 01/22 | 860 | 867 | 851 | 857 | 0% | 2,700 | 156億6429万 | -1.27% | 91.88 | 3.64 |
| 01/21 | 863 | 863 | 850 | 857 | -0.58% | 2,600 | 156億6429万 | -1.38% | 91.88 | 3.64 |
| 01/20 | 869 | 869 | 847 | 862 | +0.7% | 6,400 | 157億5568万 | -0.81% | 92.41 | 3.67 |
| 01/17 | 861 | 870 | 856 | 856 | -0.35% | 4,000 | 156億4601万 | -1.61% | 91.77 | 3.64 |
| 01/16 | 881 | 881 | 859 | 859 | -1.26% | 4,700 | 157億85万 | -1.49% | 92.09 | 3.65 |
| 01/15 | 867 | 870 | 861 | 870 | +1.28% | 6,400 | 159億191万 | -0.23% | 93.27 | 3.7 |
| 01/14 | 864 | 864 | 856 | 859 | +0.12% | 6,200 | 157億85万 | -1.6% | 92.09 | 3.65 |
| 01/10 | 850 | 863 | 850 | 858 | +0.94% | 4,500 | 156億8257万 | -1.94% | 91.98 | 3.65 |
| 01/09 | 868 | 868 | 845 | 850 | +0.59% | 3,700 | 155億3635万 | -2.86% | 91.13 | 3.61 |
| 01/08 | 862 | 863 | 841 | 845 | -1.97% | 16,000 | 154億4496万 | -3.43% | 90.59 | 3.59 |
| 01/07 | 876 | 879 | 861 | 862 | 0% | 7,200 | 157億5568万 | -1.6% | 92.41 | 3.67 |
| 01/06 | 887 | 887 | 861 | 862 | -1.71% | 10,600 | 157億5568万 | -1.71% | 92.41 | 3.67 |
| 2019 |
| 12/30 | 892 | 892 | 869 | 877 | 0% | 5,300 | 160億2985万 | -0.11% | 94.02 | 3.73 |
| 12/27 | 870 | 881 | 861 | 877 | +0.8% | 7,500 | 160億2985万 | -0.11% | 94.02 | 3.73 |
| 12/26 | 874 | 874 | 852 | 870 | -0.68% | 20,700 | 159億191万 | -1.02% | 93.27 | 3.7 |
| 12/25 | 876 | 881 | 871 | 876 | +0.46% | 12,300 | 160億1158万 | -0.34% | 93.91 | 3.73 |
| 12/24 | 880 | 880 | 871 | 872 | -0.11% | 4,900 | 159億3846万 | -0.8% | 93.49 | 3.71 |
| 12/23 | 891 | 891 | 872 | 873 | -1.13% | 12,400 | 159億5674万 | -0.8% | 93.59 | 3.71 |
| 12/20 | 880 | 885 | 875 | 883 | +0.34% | 6,500 | 161億3952万 | +0.23% | 94.66 | 3.75 |
| 12/19 | 885 | 886 | 880 | 880 | -0.56% | 2,600 | 160億8469万 | -0.11% | 94.34 | 3.74 |
| 12/18 | 883 | 895 | 881 | 885 | -0.45% | 3,900 | 161億7608万 | +0.45% | 94.88 | 3.76 |
| 12/17 | 898 | 898 | 888 | 889 | +0.11% | 3,200 | 162億4919万 | +1.02% | 95.31 | 3.78 |
| 12/16 | 919 | 919 | 887 | 888 | +0.57% | 19,900 | 162億3091万 | +1.02% | 95.2 | 3.78 |
| 12/13 | 867 | 883 | 867 | 883 | +2.56% | 10,000 | 161億3952万 | +0.57% | 94.66 | 3.75 |
| 12/12 | 864 | 869 | 861 | 861 | -0.46% | 4,500 | 157億3740万 | -1.82% | 92.31 | 3.66 |
| 12/11 | 871 | 878 | 865 | 865 | -0.69% | 4,900 | 158億1052万 | -1.59% | 92.73 | 3.68 |
| 12/10 | 887 | 890 | 870 | 871 | -1.14% | 10,200 | 159億2019万 | -1.14% | 93.38 | 3.7 |
| 12/09 | 880 | 903 | 880 | 881 | -1.45% | 16,000 | 161億297万 | -0.11% | 94.45 | 3.75 |
| 12/06 | 887 | 900 | 881 | 894 | +1.59% | 30,000 | 163億4058万 | +1.13% | 95.84 | 3.8 |
| 12/05 | 894 | 894 | 880 | 880 | -1.35% | 3,300 | 160億8469万 | -0.45% | 94.34 | 3.74 |
| 12/04 | 888 | 894 | 886 | 892 | 0% | 4,900 | 163億402万 | +0.68% | 95.63 | 3.79 |
| 12/03 | 867 | 893 | 853 | 892 | +4.21% | 31,000 | 163億402万 | +0.45% | 95.63 | 3.79 |
| 12/02 | 866 | 876 | 855 | 856 | -1.15% | 26,000 | 156億4601万 | -3.82% | 91.77 | 3.64 |
| 11/29 | 884 | 885 | 864 | 866 | -1.25% | 23,500 | 158億2879万 | -3.24% | 92.84 | 3.68 |
| 11/28 | 887 | 887 | 877 | 877 | -1.13% | 900 | 160億2985万 | -2.45% | 94.02 | 3.73 |
| 11/27 | 876 | 889 | 872 | 887 | +0.91% | 9,100 | 162億1263万 | -1.66% | 95.09 | 3.77 |
| 11/26 | 885 | 895 | 879 | 879 | -0.68% | 12,600 | 160億6641万 | -2.66% | 94.24 | 3.74 |
| 11/25 | 875 | 892 | 871 | 885 | +0.34% | 10,600 | 161億7608万 | -2.1% | 94.88 | 3.76 |
| 11/22 | 880 | 886 | 875 | 882 | +0.8% | 11,200 | 161億2124万 | -2.54% | 94.56 | 3.75 |
| 11/21 | 880 | 886 | 875 | 875 | -1.46% | 11,400 | 159億9330万 | -3.42% | 93.81 | 3.72 |
| 11/20 | 891 | 901 | 884 | 888 | -0.67% | 43,600 | 162億3091万 | -2.09% | 95.2 | 3.78 |
| 11/19 | 888 | 897 | 880 | 894 | -0.11% | 30,600 | 163億4058万 | -1.54% | 95.84 | 3.8 |
| 11/18 | 889 | 898 | 889 | 895 | +0.79% | 28,000 | 163億5886万 | -1.43% | 95.95 | 3.81 |
| 11/15 | 875 | 891 | 872 | 888 | +2.3% | 59,100 | 162億3091万 | -2.42% | 95.2 | 3.78 |
| 11/14 | 874 | 877 | 861 | 868 | -0.34% | 17,000 | 158億6535万 | -4.82% | 93.06 | 3.69 |
| 11/13 | 866 | 875 | 860 | 871 | +0.58% | 10,800 | 159億2019万 | -4.7% | 93.38 | 3.7 |
| 11/12 | 864 | 866 | 858 | 866 | +0.23% | 17,600 | 158億2879万 | -5.56% | 92.84 | 3.68 |
| 11/11 | 860 | 876 | 860 | 864 | +1.05% | 41,600 | 157億9224万 | -6.09% | 92.63 | 3.67 |
| 11/08 | 923 | 923 | 852 | 855 | -5.42% | 134,200 | 156億2774万 | -7.37% | 91.66 | 3.64 |
| 11/07 | 907 | 909 | 895 | 904 | -0.22% | 13,000 | 165億2336万 | -2.38% | 96.92 | 3.84 |
| 11/06 | 899 | 908 | 881 | 906 | -0.77% | 35,200 | 165億5992万 | -2.16% | 97.13 | 3.85 |
| 11/05 | 916 | 920 | 911 | 913 | -0.22% | 13,400 | 166億8786万 | -1.4% | 97.88 | 3.88 |
| 11/01 | 908 | 915 | 903 | 915 | +0.77% | 9,400 | 167億2442万 | -1.19% | 98.1 | 3.89 |
| 10/31 | 916 | 919 | 902 | 908 | -1.52% | 40,800 | 165億9647万 | -1.94% | 97.34 | 3.86 |
| 10/30 | 943 | 943 | 916 | 922 | -1.91% | 15,600 | 168億5237万 | -0.43% | 98.85 | 3.92 |
| 10/29 | 969 | 969 | 909 | 940 | -1.47% | 19,900 | 171億8137万 | +1.51% | 100.78 | 4 |
| 10/28 | 958 | 974 | 954 | 954 | -1.65% | 14,500 | 174億3726万 | +3.14% | 102.28 | 4.06 |
| 10/25 | 967 | 994 | 958 | 970 | -0.41% | 23,600 | 177億2971万 | +5.09% | 103.99 | 4.12 |
| 10/24 | 933 | 974 | 933 | 974 | +3.62% | 27,400 | 178億283万 | +5.64% | 104.42 | 4.14 |
| 10/23 | 926 | 946 | 926 | 940 | +1.62% | 13,500 | 171億8137万 | +2.17% | 100.78 | 4 |
| 10/21 | 907 | 925 | 907 | 925 | +1.98% | 6,100 | 169億720万 | +0.43% | 99.17 | 3.93 |
| 10/18 | 913 | 916 | 905 | 907 | -0.66% | 3,700 | 165億7820万 | -1.63% | 97.24 | 3.86 |
| 10/17 | 909 | 913 | 909 | 913 | +1.11% | 6,000 | 166億8786万 | -1.19% | 97.88 | 3.88 |
| 10/16 | 912 | 913 | 902 | 903 | 0% | 4,100 | 165億508万 | -2.59% | 96.81 | 3.84 |
| 10/15 | 900 | 918 | 900 | 903 | +0.33% | 9,300 | 165億508万 | -3.01% | 96.81 | 3.84 |
| 10/11 | 914 | 916 | 874 | 900 | -0.66% | 25,300 | 164億5025万 | -3.74% | 96.49 | 3.83 |
| 10/10 | 926 | 926 | 905 | 906 | -2.27% | 15,900 | 165億5992万 | -3.62% | 97.13 | 3.85 |
| 10/09 | 935 | 941 | 927 | 927 | -1.28% | 2,600 | 169億4376万 | -1.7% | 99.38 | 3.94 |
| 10/08 | 938 | 943 | 938 | 939 | +0.32% | 5,100 | 171億6309万 | -0.63% | 100.67 | 3.99 |
| 10/07 | 943 | 944 | 933 | 936 | +0.54% | 6,900 | 171億826万 | -1.16% | 100.35 | 3.98 |
