株価チャート
2019/10/25~2020/03/27
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 | 2,463 | 2,463 | 2,402 | 2,402 | -4.8% | 2,200 | 52億8440万 | -6.03% | 4.34 | 0.29 |
03/25 | 2,588 | 2,588 | 2,523 | 2,523 | +7.91% | 3,900 | 55億5060万 | -2.1% | 4.56 | 0.3 |
03/24 | 2,241 | 2,338 | 2,241 | 2,338 | -0.17% | 1,700 | 51億4360万 | -9.83% | 4.23 | 0.28 |
03/23 | 2,192 | 2,342 | 2,192 | 2,342 | +6.84% | 200 | 51億5240万 | -10.58% | 4.23 | 0.28 |
03/19 | 2,161 | 2,192 | 2,061 | 2,192 | +1.58% | 2,100 | 48億2240万 | -17.1% | 3.96 | 0.26 |
03/18 | 2,268 | 2,268 | 2,154 | 2,158 | -0.74% | 900 | 47億4760万 | -19.27% | 3.9 | 0.26 |
03/17 | 2,130 | 2,268 | 2,130 | 2,174 | -4.14% | 1,500 | 47億8280万 | -19.69% | 3.93 | 0.26 |
03/16 | 2,137 | 2,268 | 2,137 | 2,268 | +6.98% | 2,200 | 49億8960万 | -17.32% | 4.1 | 0.27 |
03/13 | 2,050 | 2,160 | 2,010 | 2,120 | -13.47% | 4,700 | 46億6400万 | -23.6% | 3.83 | 0.25 |
03/12 | 2,451 | 2,451 | 2,450 | 2,450 | -1.72% | 300 | 53億9000万 | -12.9% | 4.43 | 0.29 |
03/11 | 2,443 | 2,493 | 2,443 | 2,493 | -1.97% | 200 | 54億8460万 | -12.16% | 4.51 | 0.3 |
03/10 | 2,499 | 2,548 | 2,499 | 2,543 | +1.72% | 600 | 55億9460万 | -11.05% | 4.6 | 0.3 |
03/09 | 2,491 | 2,503 | 2,489 | 2,500 | -4.83% | 4,800 | 55億 | -13.16% | 4.52 | 0.3 |
03/06 | 2,676 | 2,676 | 2,627 | 2,627 | -1.83% | 900 | 57億7940万 | -9.48% | 4.75 | 0.31 |
03/05 | 2,676 | 2,676 | 2,676 | 2,676 | +0.98% | 100 | 58億8720万 | -8.36% | 4.84 | 0.32 |
03/04 | 2,672 | 2,674 | 2,650 | 2,650 | -2.39% | 2,300 | 58億3000万 | -9.71% | 4.79 | 0.32 |
03/03 | 2,715 | 2,715 | 2,715 | 2,715 | -3.04% | 100 | 59億7300万 | -8.03% | 4.91 | 0.32 |
03/02 | 2,660 | 2,800 | 2,660 | 2,800 | +5.66% | 700 | 61億6000万 | -5.69% | 5.06 | 0.33 |
02/28 | 2,727 | 2,727 | 2,650 | 2,650 | -6.16% | 1,000 | 58億3000万 | -11.16% | 4.79 | 0.32 |
02/27 | 2,830 | 2,830 | 2,824 | 2,824 | -1.6% | 500 | 62億1280万 | -5.93% | 5.1 | 0.34 |
02/26 | 2,830 | 2,870 | 2,830 | 2,870 | +1.52% | 800 | 63億1400万 | -4.81% | 5.19 | 0.34 |
02/25 | 2,893 | 2,893 | 2,825 | 2,827 | -2.75% | 2,400 | 62億1940万 | -6.61% | 5.11 | 0.34 |
02/21 | 2,920 | 2,920 | 2,907 | 2,907 | -0.45% | 500 | 63億9540万 | -4.38% | 5.25 | 0.35 |
02/20 | 2,919 | 2,920 | 2,919 | 2,920 | +0.03% | 300 | 64億2400万 | -4.29% | 5.28 | 0.35 |
02/19 | 2,948 | 2,948 | 2,919 | 2,919 | -1.02% | 300 | 64億2180万 | -4.61% | 5.28 | 0.35 |
02/18 | 2,902 | 2,950 | 2,902 | 2,949 | +1.13% | 2,700 | 64億8780万 | -3.91% | 5.33 | 0.35 |
02/17 | 2,902 | 2,950 | 2,902 | 2,916 | -2.21% | 2,500 | 64億1520万 | -5.26% | 5.27 | 0.35 |
02/14 | 2,972 | 2,982 | 2,931 | 2,982 | +0.34% | 2,300 | 65億6040万 | -3.4% | 5.39 | 0.36 |
02/13 | 2,931 | 2,972 | 2,931 | 2,972 | +1.64% | 600 | 65億3840万 | -3.85% | 5.37 | 0.36 |
02/12 | 2,956 | 2,956 | 2,907 | 2,924 | -2.24% | 1,900 | 64億3280万 | -5.62% | 5.28 | 0.35 |
02/10 | 3,015 | 3,015 | 2,980 | 2,991 | -3.05% | 2,900 | 65億8020万 | -3.73% | 5.41 | 0.36 |
02/07 | 3,045 | 3,085 | 3,045 | 3,085 | +0.49% | 800 | 67億8700万 | -0.9% | 5.58 | 0.37 |
02/06 | 3,095 | 3,095 | 3,070 | 3,070 | +0.33% | 600 | 67億5400万 | -1.48% | 5.55 | 0.37 |
02/05 | 3,060 | 3,060 | 3,060 | 3,060 | -0.65% | 300 | 67億3200万 | -1.92% | 5.53 | 0.37 |
02/04 | 3,080 | 3,080 | 3,080 | 3,080 | +1.82% | 100 | 67億7600万 | -1.47% | 5.57 | 0.37 |
02/03 | 2,999 | 3,025 | 2,999 | 3,025 | -0.66% | 1,100 | 66億5500万 | -3.42% | 5.47 | 0.36 |
01/31 | 3,030 | 3,065 | 3,030 | 3,045 | -0.65% | 1,100 | 66億9900万 | -2.9% | 5.5 | 0.36 |
01/30 | 3,055 | 3,115 | 3,055 | 3,065 | -0.16% | 600 | 67億4300万 | -2.36% | 5.54 | 0.37 |
01/29 | 3,055 | 3,070 | 3,050 | 3,070 | 0% | 1,200 | 67億5400万 | -2.26% | 5.55 | 0.37 |
01/28 | 3,060 | 3,125 | 3,060 | 3,070 | +0.33% | 800 | 67億5400万 | -2.26% | 5.55 | 0.37 |
01/27 | 3,070 | 3,070 | 3,050 | 3,060 | -2.55% | 1,600 | 67億3200万 | -2.64% | 5.53 | 0.37 |
01/24 | 3,145 | 3,190 | 3,125 | 3,140 | -0.16% | 600 | 69億800万 | -0.16% | 5.67 | 0.38 |
01/23 | 3,145 | 3,145 | 3,145 | 3,145 | 0% | 200 | 69億1900万 | +0.1% | 5.68 | 0.38 |
01/22 | 3,140 | 3,145 | 3,140 | 3,145 | +0.16% | 200 | 69億1900万 | +0.16% | 5.68 | 0.38 |
01/21 | 3,160 | 3,160 | 3,120 | 3,140 | -0.63% | 900 | 69億800万 | +0.03% | 5.67 | 0.38 |
01/20 | 3,170 | 3,170 | 3,150 | 3,160 | -0.32% | 1,000 | 69億5200万 | +0.73% | 5.71 | 0.38 |
01/17 | 3,170 | 3,170 | 3,150 | 3,170 | +0.16% | 600 | 69億7400万 | +1.12% | 5.73 | 0.38 |
01/16 | 3,165 | 3,165 | 3,165 | 3,165 | +0.64% | 100 | 69億6300万 | +1.09% | 5.72 | 0.38 |
01/15 | 3,165 | 3,165 | 3,100 | 3,145 | -0.16% | 1,300 | 69億1900万 | +0.54% | 5.68 | 0.38 |
01/14 | 3,150 | 3,150 | 3,150 | 3,150 | -0.47% | 100 | 69億3000万 | +0.77% | 5.69 | 0.38 |
01/10 | 3,170 | 3,170 | 3,165 | 3,165 | +0.32% | 400 | 69億6300万 | +1.34% | 5.72 | 0.38 |
01/09 | 3,115 | 3,155 | 3,115 | 3,155 | +2.6% | 400 | 69億4100万 | +1.15% | 5.7 | 0.38 |
01/08 | 3,110 | 3,125 | 3,075 | 3,075 | -2.07% | 1,300 | 67億6500万 | -1.28% | 5.56 | 0.37 |
01/07 | 3,115 | 3,175 | 3,100 | 3,140 | -0.63% | 1,000 | 69億800万 | +0.8% | 5.67 | 0.38 |
01/06 | 3,140 | 3,180 | 3,140 | 3,160 | +0.96% | 600 | 69億5200万 | +1.54% | 5.71 | 0.38 |
2019 |
12/27 | 3,170 | 3,170 | 3,130 | 3,130 | -0.95% | 1,600 | 68億8600万 | +0.68% | 5.66 | 0.37 |
12/26 | 3,160 | 3,160 | 3,160 | 3,160 | -0.63% | 300 | 69億5200万 | +1.77% | 5.71 | 0.38 |
12/25 | 3,175 | 3,180 | 3,120 | 3,180 | -1.24% | 2,700 | 69億9600万 | +2.61% | 5.75 | 0.38 |
12/24 | 3,245 | 3,255 | 3,195 | 3,220 | -0.31% | 2,400 | 70億8400万 | +4.11% | 5.82 | 0.39 |
12/23 | 3,130 | 3,230 | 3,130 | 3,230 | +3.53% | 2,500 | 71億600万 | +4.7% | 5.84 | 0.39 |
12/20 | 3,140 | 3,140 | 3,090 | 3,120 | -0.16% | 1,200 | 68億6400万 | +1.43% | 5.64 | 0.37 |
12/19 | 3,120 | 3,125 | 3,120 | 3,125 | +0.81% | 500 | 68億7500万 | +1.76% | 5.65 | 0.37 |
12/18 | 3,105 | 3,115 | 3,100 | 3,100 | +0.65% | 400 | 68億2000万 | +1.08% | 5.6 | 0.37 |
12/17 | 3,100 | 3,100 | 3,060 | 3,080 | -1.44% | 900 | 67億7600万 | +0.56% | 5.57 | 0.37 |
12/16 | 3,120 | 3,125 | 2,996 | 3,125 | +0.81% | 2,200 | 68億7500万 | +2.09% | 5.65 | 0.37 |
12/13 | 3,090 | 3,100 | 3,070 | 3,100 | +0.98% | 2,300 | 68億2000万 | +1.37% | 5.6 | 0.37 |
12/12 | 3,090 | 3,090 | 3,070 | 3,070 | -0.97% | 400 | 67億5400万 | +0.56% | 5.55 | 0.37 |
12/11 | 3,100 | 3,120 | 3,100 | 3,100 | 0% | 800 | 68億2000万 | +1.77% | 5.6 | 0.37 |
12/10 | 3,100 | 3,100 | 3,100 | 3,100 | -0.16% | 100 | 68億2000万 | +2.07% | 5.6 | 0.37 |
12/09 | 3,105 | 3,105 | 3,105 | 3,105 | +0.16% | 400 | 68億3100万 | +2.51% | 5.61 | 0.37 |
12/06 | 3,085 | 3,100 | 3,085 | 3,100 | +0.49% | 400 | 68億2000万 | +2.62% | 5.6 | 0.37 |
12/05 | 3,095 | 3,100 | 3,085 | 3,085 | 0% | 400 | 67億8700万 | +2.46% | 5.58 | 0.37 |
12/04 | 3,090 | 3,090 | 3,085 | 3,085 | -0.32% | 200 | 67億8700万 | +2.76% | 5.58 | 0.37 |
12/03 | 3,080 | 3,100 | 3,080 | 3,095 | +0.49% | 400 | 68億900万 | +3.34% | 5.59 | 0.37 |
12/02 | 3,075 | 3,080 | 3,075 | 3,080 | +0.82% | 600 | 67億7600万 | +3.18% | 5.57 | 0.37 |
11/29 | 3,055 | 3,055 | 3,055 | 3,055 | +0.16% | 100 | 67億2100万 | +2.62% | 5.52 | 0.37 |
11/28 | 3,075 | 3,075 | 3,050 | 3,050 | -0.81% | 200 | 67億1000万 | +2.69% | 5.51 | 0.36 |
11/27 | 3,075 | 3,075 | 3,075 | 3,075 | 0% | 800 | 67億6500万 | +3.78% | 5.56 | 0.37 |
11/26 | 3,080 | 3,080 | 3,065 | 3,075 | -0.16% | 700 | 67億6500万 | +4.13% | 5.56 | 0.37 |
11/25 | 3,030 | 3,080 | 3,030 | 3,080 | +1.82% | 1,700 | 67億7600万 | +4.66% | 5.57 | 0.37 |
11/22 | 3,020 | 3,025 | 3,020 | 3,025 | +0.17% | 700 | 66億5500万 | +3.21% | 5.47 | 0.36 |
11/21 | 3,015 | 3,020 | 3,010 | 3,020 | -0.17% | 300 | 66億4400万 | +3.35% | 5.46 | 0.36 |
11/20 | 3,020 | 3,035 | 3,020 | 3,025 | +0.17% | 700 | 66億5500万 | +3.81% | 5.47 | 0.36 |
11/19 | 3,010 | 3,020 | 3,000 | 3,020 | +0.67% | 700 | 66億4400万 | +3.96% | 5.46 | 0.36 |
11/18 | 3,020 | 3,020 | 3,000 | 3,000 | +0.13% | 500 | 66億 | +3.56% | 5.42 | 0.36 |
11/15 | 3,015 | 3,015 | 2,989 | 2,996 | -1.29% | 1,200 | 65億9120万 | +3.63% | 5.41 | 0.36 |
11/14 | 3,035 | 3,035 | 3,035 | 3,035 | +1.17% | 200 | 66億7700万 | +5.16% | 5.49 | 0.36 |
11/13 | 3,055 | 3,055 | 3,000 | 3,000 | -0.83% | 1,900 | 66億 | +4.31% | 5.42 | 0.36 |
11/12 | 3,055 | 3,055 | 2,985 | 3,025 | -0.82% | 1,100 | 66億5500万 | +5.47% | 5.47 | 0.36 |
11/11 | 2,980 | 3,050 | 2,980 | 3,050 | +2.45% | 1,700 | 67億1000万 | +6.61% | 5.51 | 0.36 |
11/08 | 2,900 | 2,977 | 2,880 | 2,977 | +2.69% | 1,300 | 65億4940万 | +4.35% | 5.38 | 0.36 |
11/07 | 2,899 | 2,899 | 2,899 | 2,899 | +0.83% | 100 | 63億7780万 | +1.9% | 5.24 | 0.35 |
11/06 | 2,876 | 2,894 | 2,855 | 2,875 | -0.59% | 600 | 63億2500万 | +1.16% | 5.2 | 0.34 |
11/05 | 2,894 | 2,894 | 2,888 | 2,892 | -0.07% | 400 | 63億6240万 | +1.83% | 5.23 | 0.35 |
11/01 | 2,894 | 2,894 | 2,894 | 2,894 | +1.54% | 100 | 63億6680万 | +1.94% | 5.23 | 0.35 |
10/31 | 2,860 | 2,860 | 2,850 | 2,850 | -0.42% | 400 | 62億7000万 | +0.46% | 5.15 | 0.34 |
10/30 | 2,903 | 2,903 | 2,860 | 2,862 | -1.68% | 700 | 62億9640万 | +0.88% | 5.17 | 0.34 |
10/29 | 2,851 | 2,911 | 2,851 | 2,911 | +2.14% | 500 | 64億420万 | +2.64% | 5.26 | 0.35 |
10/28 | 2,874 | 2,874 | 2,850 | 2,850 | -0.84% | 300 | 62億7000万 | +0.53% | 5.15 | 0.34 |
10/25 | 2,934 | 2,934 | 2,874 | 2,874 | -0.35% | 1,400 | 63億2280万 | +1.41% | 5.19 | 0.34 |