株価チャート
2019/09/18~2020/03/31
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 | 2,900 | 2,900 | 2,900 | 2,900 | -3.65% | 300 | 58億 | -1.59% | 29.11 | 0.82 |
03/27 | 3,030 | 3,030 | 3,010 | 3,010 | +1.9% | 1,300 | 60億2000万 | +1.96% | 30.22 | 0.86 |
03/26 | 2,962 | 3,020 | 2,954 | 2,954 | -1.53% | 1,600 | 59億800万 | 0% | 29.66 | 0.84 |
03/25 | 2,950 | 3,000 | 2,950 | 3,000 | +2.39% | 200 | 60億 | +1.39% | 30.12 | 0.85 |
03/24 | 2,930 | 2,930 | 2,930 | 2,930 | -1.68% | 400 | 58億6000万 | -1.08% | 29.42 | 0.83 |
03/23 | 2,980 | 2,980 | 2,980 | 2,980 | -0.27% | 400 | 59億6000万 | +0.44% | 29.92 | 0.85 |
03/19 | 3,040 | 3,040 | 2,970 | 2,988 | +0.61% | 400 | 59億7600万 | +0.5% | 30 | 0.85 |
03/18 | 2,970 | 2,970 | 2,970 | 2,970 | +2.41% | 100 | 59億4000万 | -0.2% | 29.82 | 0.84 |
03/17 | 3,030 | 3,030 | 2,900 | 2,900 | -4.92% | 700 | 58億 | -2.65% | 29.11 | 0.82 |
03/16 | 3,050 | 3,050 | 3,050 | 3,050 | +10.91% | 1,100 | 61億 | +2.14% | 30.62 | 0.87 |
03/13 | 2,800 | 2,800 | 2,750 | 2,750 | -3.51% | 1,000 | 55億 | -7.97% | 27.61 | 0.78 |
03/12 | 2,830 | 2,850 | 2,790 | 2,850 | -5% | 1,200 | 57億 | -5.09% | 28.61 | 0.81 |
03/11 | 3,010 | 3,050 | 2,998 | 3,000 | +7.14% | 1,000 | 60億 | -0.46% | 30.12 | 0.85 |
03/10 | 2,800 | 2,801 | 2,800 | 2,800 | +0.72% | 800 | 56億 | -7.22% | 28.11 | 0.8 |
03/09 | 2,948 | 2,948 | 2,780 | 2,780 | -7.27% | 6,400 | 55億6000万 | -8.25% | 27.91 | 0.79 |
03/06 | 2,951 | 3,000 | 2,951 | 2,998 | +2.32% | 700 | 59億9600万 | -1.51% | 30.1 | 0.85 |
03/04 | 2,930 | 2,930 | 2,930 | 2,930 | -2.33% | 100 | 58億6000万 | -3.81% | 29.42 | 0.83 |
03/03 | 3,045 | 3,045 | 3,000 | 3,000 | +1.35% | 1,600 | 60億 | -1.7% | 30.12 | 0.85 |
03/02 | 2,948 | 2,960 | 2,946 | 2,960 | +1.37% | 700 | 59億2000万 | -3.14% | 29.72 | 0.84 |
02/28 | 2,920 | 2,920 | 2,920 | 2,920 | -1.25% | 100 | 58億4000万 | -4.61% | 29.32 | 0.83 |
02/27 | 3,015 | 3,015 | 2,920 | 2,957 | -2.09% | 2,700 | 59億1400万 | -3.62% | 29.69 | 0.84 |
02/26 | 3,015 | 3,020 | 3,015 | 3,020 | +0.5% | 1,800 | 60億4000万 | -1.69% | 30.32 | 0.86 |
02/20 | 3,005 | 3,005 | 3,005 | 3,005 | 0% | 200 | 60億1000万 | -2.21% | 30.17 | 0.85 |
02/19 | 3,010 | 3,010 | 3,005 | 3,005 | -0.5% | 1,000 | 60億1000万 | -2.24% | 30.17 | 0.85 |
02/18 | 3,030 | 3,030 | 3,010 | 3,020 | -0.33% | 900 | 60億4000万 | -1.79% | 30.32 | 0.86 |
02/17 | 3,035 | 3,040 | 3,030 | 3,030 | -0.66% | 500 | 60億6000万 | -1.5% | 30.42 | 0.86 |
02/14 | 3,050 | 3,050 | 3,050 | 3,050 | -1.13% | 100 | 61億 | -0.85% | 30.62 | 0.87 |
02/07 | 3,120 | 3,120 | 3,085 | 3,085 | +0.16% | 700 | 61億7000万 | +0.42% | 30.97 | 0.88 |
02/06 | 3,035 | 3,080 | 3,035 | 3,080 | +1.32% | 700 | 61億6000万 | +0.42% | 30.92 | 0.88 |
02/05 | 3,060 | 3,060 | 3,040 | 3,040 | -2.88% | 300 | 60億8000万 | -0.75% | 30.52 | 0.86 |
02/04 | 3,130 | 3,130 | 3,130 | 3,130 | +2.29% | 300 | 62億6000万 | +2.25% | 31.42 | 0.89 |
02/03 | 3,065 | 3,065 | 3,045 | 3,060 | 0% | 1,200 | 61億2000万 | +0.13% | 30.72 | 0.87 |
01/31 | 3,065 | 3,075 | 3,060 | 3,060 | -0.65% | 700 | 61億2000万 | +0.2% | 30.72 | 0.87 |
01/29 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 100 | 61億6000万 | +0.92% | 30.92 | 0.88 |
01/28 | 3,080 | 3,085 | 3,080 | 3,080 | -1.44% | 600 | 61億6000万 | +1.02% | 30.92 | 0.88 |
01/27 | 3,125 | 3,130 | 3,125 | 3,125 | 0% | 1,100 | 62億5000万 | +2.66% | 31.37 | 0.89 |
01/24 | 3,065 | 3,130 | 3,065 | 3,125 | +0.48% | 1,400 | 62億5000万 | +2.8% | 31.37 | 0.89 |
01/23 | 3,110 | 3,110 | 3,110 | 3,110 | 0% | 400 | 62億2000万 | +2.4% | 31.22 | 0.88 |
01/22 | 3,120 | 3,120 | 3,110 | 3,110 | 0% | 500 | 62億2000万 | +2.64% | 31.22 | 0.88 |
01/21 | 3,100 | 3,110 | 3,100 | 3,110 | +1.63% | 600 | 62億2000万 | +2.88% | 31.22 | 0.88 |
01/20 | 3,055 | 3,110 | 3,055 | 3,060 | -0.33% | 1,200 | 61億2000万 | +1.49% | 30.72 | 0.87 |
01/17 | 3,070 | 3,070 | 3,070 | 3,070 | -0.97% | 100 | 61億4000万 | +2.03% | 30.82 | 0.87 |
01/16 | 3,100 | 3,100 | 3,095 | 3,100 | +0.16% | 400 | 62億 | +3.23% | 31.12 | 0.88 |
01/15 | 3,095 | 3,095 | 3,095 | 3,095 | +0.16% | 100 | 61億9000万 | +3.34% | 31.07 | 0.88 |
01/14 | 3,050 | 3,090 | 3,050 | 3,090 | +1.31% | 400 | 61億8000万 | +3.41% | 31.02 | 0.88 |
01/10 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 100 | 61億 | +2.35% | 30.62 | 0.87 |
01/08 | 3,025 | 3,055 | 3,020 | 3,050 | +0.49% | 1,200 | 61億 | +2.56% | 30.62 | 0.87 |
01/07 | 3,015 | 3,035 | 3,015 | 3,035 | 0% | 1,200 | 60億7000万 | +2.29% | 30.47 | 0.86 |
01/06 | 3,035 | 3,035 | 3,035 | 3,035 | 0% | 200 | 60億7000万 | +2.53% | 30.47 | 0.86 |
2019 |
12/30 | 3,035 | 3,035 | 3,035 | 3,035 | +0.17% | 1,000 | 60億7000万 | +2.71% | 30.47 | 0.86 |
12/27 | 3,005 | 3,030 | 3,005 | 3,030 | +2.57% | 1,000 | 60億6000万 | +2.78% | 30.42 | 0.86 |
12/26 | 2,954 | 2,954 | 2,954 | 2,954 | +0.1% | 200 | 59億800万 | +0.37% | 29.66 | 0.84 |
12/25 | 2,951 | 2,951 | 2,951 | 2,951 | -1.63% | 1,500 | 59億200万 | +0.37% | 29.63 | 0.84 |
12/24 | 3,030 | 3,030 | 3,000 | 3,000 | +0.67% | 1,800 | 60億 | +2.11% | 30.12 | 0.85 |
12/23 | 3,030 | 3,030 | 2,980 | 2,980 | -0.83% | 600 | 59億6000万 | +1.6% | 29.92 | 0.85 |
12/20 | 3,005 | 3,005 | 3,005 | 3,005 | -0.17% | 100 | 60億1000万 | +2.63% | 30.17 | 0.85 |
12/19 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 200 | 60億2000万 | +2.94% | 30.22 | 0.86 |
12/18 | 3,000 | 3,010 | 3,000 | 3,010 | +0.33% | 300 | 60億2000万 | +3.12% | 30.22 | 0.86 |
12/17 | 3,000 | 3,000 | 3,000 | 3,000 | +1.35% | 500 | 60億 | +2.99% | 30.12 | 0.85 |
12/12 | 2,960 | 2,960 | 2,960 | 2,960 | -2.31% | 400 | 59億2000万 | +1.75% | 29.72 | 0.84 |
12/11 | 3,030 | 3,030 | 3,030 | 3,030 | -0.16% | 200 | 60億6000万 | +4.23% | 30.42 | 0.86 |
12/10 | 2,984 | 3,035 | 2,984 | 3,035 | +3.23% | 900 | 60億7000万 | +4.66% | 30.47 | 0.86 |
12/09 | 2,940 | 2,940 | 2,940 | 2,940 | +0.14% | 1,200 | 58億8000万 | +1.55% | 29.52 | 0.84 |
12/05 | 2,980 | 2,980 | 2,929 | 2,936 | +0.62% | 1,100 | 58億7200万 | +1.52% | 29.48 | 0.83 |
12/04 | 2,917 | 2,918 | 2,917 | 2,918 | +0.03% | 300 | 58億3600万 | +1% | 29.3 | 0.83 |
12/03 | 2,917 | 2,917 | 2,917 | 2,917 | 0% | 400 | 58億3400万 | +1.04% | 29.29 | 0.83 |
12/02 | 2,926 | 2,926 | 2,917 | 2,917 | +0.55% | 200 | 58億3400万 | +1.07% | 29.29 | 0.83 |
11/29 | 2,901 | 2,901 | 2,901 | 2,901 | 0% | 400 | 58億200万 | +0.55% | 29.12 | 0.82 |
11/28 | 2,900 | 2,901 | 2,900 | 2,901 | +0.38% | 400 | 58億200万 | +0.52% | 29.12 | 0.82 |
11/27 | 2,890 | 2,890 | 2,890 | 2,890 | -0.34% | 100 | 57億8000万 | +0.17% | 29.01 | 0.82 |
11/26 | 2,900 | 2,900 | 2,900 | 2,900 | +0.73% | 200 | 58億 | +0.52% | 29.11 | 0.82 |
11/25 | 2,900 | 2,900 | 2,879 | 2,879 | +0.1% | 800 | 57億5800万 | -0.21% | 28.9 | 0.82 |
11/22 | 2,900 | 2,900 | 2,875 | 2,876 | -0.83% | 600 | 57億5200万 | -0.38% | 28.87 | 0.82 |
11/19 | 2,894 | 2,900 | 2,894 | 2,900 | +1.01% | 500 | 58億 | +0.49% | 29.11 | 0.82 |
11/15 | 2,871 | 2,871 | 2,871 | 2,871 | -0.97% | 100 | 57億4200万 | -0.49% | 28.82 | 0.82 |
11/12 | 2,899 | 2,899 | 2,899 | 2,899 | +0.49% | 300 | 57億9800万 | +0.45% | 29.1 | 0.82 |
11/11 | 2,867 | 2,885 | 2,867 | 2,885 | -0.48% | 500 | 57億7000万 | -0.03% | 28.96 | 0.82 |
11/08 | 2,890 | 2,899 | 2,890 | 2,899 | +0.98% | 200 | 57億9800万 | +0.55% | 29.1 | 0.82 |
11/07 | 2,903 | 2,905 | 2,871 | 2,871 | +0.31% | 500 | 57億4200万 | -0.35% | 28.82 | 0.82 |
11/06 | 2,895 | 2,895 | 2,860 | 2,862 | -0.8% | 1,800 | 57億2400万 | -0.59% | 28.73 | 0.81 |
11/05 | 2,885 | 2,885 | 2,885 | 2,885 | 0% | 300 | 57億7000万 | +0.21% | 28.96 | 0.82 |
11/01 | 2,885 | 2,885 | 2,885 | 2,885 | +0.7% | 100 | 57億7000万 | +0.31% | 28.96 | 0.82 |
10/31 | 2,865 | 2,865 | 2,865 | 2,865 | -1.72% | 600 | 57億3000万 | -0.35% | 28.76 | 0.81 |
10/30 | 2,921 | 2,921 | 2,915 | 2,915 | +0.55% | 700 | 58億3000万 | +1.43% | 29.27 | 0.83 |
10/28 | 2,899 | 2,899 | 2,899 | 2,899 | +1.15% | 200 | 57億9800万 | +0.98% | 29.1 | 0.82 |
10/23 | 2,866 | 2,866 | 2,866 | 2,866 | -0.83% | 300 | 57億3200万 | -0.03% | 28.77 | 0.81 |
10/21 | 2,890 | 2,890 | 2,890 | 2,890 | +0.45% | 100 | 57億8000万 | +0.8% | 29.01 | 0.82 |
10/16 | 2,891 | 2,894 | 2,877 | 2,877 | +0.63% | 400 | 57億5400万 | +0.42% | 28.88 | 0.82 |
10/15 | 2,910 | 2,920 | 2,856 | 2,859 | -0.38% | 1,100 | 57億1800万 | -0.17% | 28.7 | 0.81 |
10/10 | 2,870 | 2,870 | 2,870 | 2,870 | -0.35% | 600 | 57億4000万 | +0.28% | 28.81 | 0.82 |
10/03 | 2,882 | 2,887 | 2,880 | 2,880 | -1.03% | 1,300 | 57億6000万 | +0.7% | 28.91 | 0.82 |
10/02 | 2,910 | 2,910 | 2,910 | 2,910 | +0.17% | 300 | 58億2000万 | +1.86% | 29.21 | 0.83 |
10/01 | 2,905 | 2,905 | 2,905 | 2,905 | +0.66% | 300 | 58億1000万 | +1.79% | 29.16 | 0.83 |
09/30 | 2,886 | 2,886 | 2,886 | 2,886 | -0.17% | 200 | 57億7200万 | +1.26% | 28.97 | 0.82 |
09/27 | 2,891 | 2,891 | 2,891 | 2,891 | -0.31% | 200 | 57億8200万 | +1.55% | 29.02 | 0.82 |
09/26 | 2,900 | 2,900 | 2,900 | 2,900 | -0.75% | 200 | 58億 | +1.97% | 29.11 | 0.82 |
09/25 | 2,900 | 2,968 | 2,900 | 2,922 | +1.95% | 3,000 | 58億4400万 | +2.89% | 29.34 | 0.83 |
09/24 | 2,866 | 2,866 | 2,866 | 2,866 | -0.24% | 100 | 57億3200万 | +1.09% | 28.77 | 0.81 |
09/20 | 2,890 | 2,898 | 2,848 | 2,873 | -0.59% | 700 | 57億4600万 | +1.41% | 28.84 | 0.82 |
09/18 | 2,890 | 2,890 | 2,890 | 2,890 | +0.1% | 200 | 57億8000万 | +2.05% | 29.01 | 0.82 |