株価チャート
2019/11/18~2020/04/15
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 |
04/15 | 310 | 310 | 293 | 296 | -4.21% | 257,100 | 328億7849万 | -0.67% | 4.09 | 0.39 |
04/14 | 306 | 310 | 299 | 309 | +0.98% | 161,100 | 343億2247万 | +3.69% | 4.27 | 0.41 |
04/13 | 313 | 314 | 305 | 306 | -3.77% | 142,300 | 339億8924万 | +2.68% | 4.23 | 0.41 |
04/10 | 310 | 318 | 303 | 318 | +3.92% | 198,700 | 353億2216万 | +6.71% | 4.4 | 0.42 |
04/09 | 311 | 313 | 304 | 306 | -1.29% | 126,000 | 339億8924万 | +2.34% | 4.23 | 0.41 |
04/08 | 313 | 315 | 307 | 310 | -0.96% | 159,800 | 344億3355万 | +3.33% | 4.28 | 0.41 |
04/07 | 309 | 315 | 301 | 313 | +2.96% | 228,400 | 347億6678万 | +3.99% | 4.33 | 0.42 |
04/06 | 300 | 307 | 289 | 304 | +2.36% | 188,900 | 337億6709万 | +0.66% | 4.2 | 0.4 |
04/03 | 296 | 303 | 294 | 297 | +0.34% | 197,900 | 329億8956万 | -1.98% | 4.11 | 0.39 |
04/02 | 298 | 300 | 293 | 296 | -3.27% | 190,700 | 328億7849万 | -2.63% | 4.09 | 0.39 |
04/01 | 305 | 315 | 303 | 306 | -1.29% | 246,500 | 339億8924万 | 0% | 4.23 | 0.41 |
03/31 | 323 | 324 | 305 | 310 | -4.62% | 244,800 | 344億3355万 | +0.98% | 8.66 | 0.45 |
03/30 | 320 | 325 | 308 | 325 | -1.52% | 316,200 | 360億9969万 | +5.18% | 9.08 | 0.47 |
03/27 | 318 | 330 | 315 | 330 | +6.45% | 428,600 | 366億5507万 | +6.11% | 9.22 | 0.48 |
03/26 | 310 | 313 | 296 | 310 | 0% | 375,300 | 344億3355万 | -0.64% | 8.66 | 0.45 |
03/25 | 302 | 311 | 294 | 310 | +5.8% | 285,400 | 344億3355万 | -1.27% | 8.66 | 0.45 |
03/24 | 287 | 294 | 284 | 293 | +5.02% | 201,000 | 325億4526万 | -7.28% | 8.18 | 0.42 |
03/23 | 276 | 280 | 268 | 279 | +6.08% | 438,200 | 309億9019万 | -12.54% | 7.79 | 0.4 |
03/19 | 286 | 289 | 263 | 263 | -5.73% | 669,100 | 292億1298万 | -18.32% | 7.35 | 0.38 |
03/18 | 283 | 294 | 279 | 279 | -2.45% | 433,700 | 309億9019万 | -14.42% | 7.79 | 0.4 |
03/17 | 260 | 288 | 258 | 286 | +6.72% | 375,600 | 317億6773万 | -13.33% | 7.99 | 0.41 |
03/16 | 270 | 279 | 263 | 268 | +1.9% | 291,700 | 297億6836万 | -19.52% | 7.49 | 0.39 |
03/13 | 259 | 271 | 255 | 263 | -7.07% | 451,400 | 292億1298万 | -22.19% | 7.35 | 0.38 |
03/12 | 291 | 294 | 280 | 283 | -4.39% | 370,100 | 314億3450万 | -17.25% | 7.9 | 0.41 |
03/11 | 296 | 308 | 295 | 296 | -1.66% | 208,000 | 328億7849万 | -14.2% | 8.27 | 0.43 |
03/10 | 295 | 305 | 277 | 301 | +1.69% | 352,500 | 334億3386万 | -13.26% | 8.41 | 0.43 |
03/09 | 309 | 313 | 294 | 296 | -6.92% | 292,600 | 328億7849万 | -15.43% | 8.27 | 0.43 |
03/06 | 320 | 324 | 318 | 318 | -4.22% | 430,300 | 353億2216万 | -9.66% | 8.88 | 0.46 |
03/05 | 332 | 333 | 325 | 332 | +1.22% | 207,800 | 368億7722万 | -5.95% | 9.27 | 0.48 |
03/04 | 334 | 334 | 328 | 328 | -2.09% | 169,500 | 364億3292万 | -7.34% | 9.16 | 0.47 |
03/03 | 346 | 347 | 335 | 335 | -2.05% | 429,300 | 372億1045万 | -5.63% | 9.36 | 0.48 |
03/02 | 329 | 345 | 323 | 342 | +3.32% | 347,400 | 379億8798万 | -3.66% | 9.55 | 0.49 |
02/28 | 321 | 340 | 319 | 331 | +1.53% | 526,500 | 367億6614万 | -7.02% | 9.25 | 0.48 |
02/27 | 339 | 339 | 324 | 326 | -4.4% | 293,600 | 362億1076万 | -8.94% | 9.11 | 0.47 |
02/26 | 336 | 342 | 332 | 341 | +0.29% | 406,600 | 378億7690万 | -5.01% | 9.52 | 0.49 |
02/25 | 343 | 351 | 340 | 340 | -5.03% | 520,800 | 377億6583万 | -5.56% | 9.5 | 0.49 |
02/21 | 358 | 361 | 356 | 358 | +0.28% | 111,600 | 397億6520万 | -0.83% | 10 | 0.52 |
02/20 | 363 | 365 | 356 | 357 | -0.83% | 168,700 | 396億5412万 | -1.11% | 9.97 | 0.52 |
02/19 | 357 | 361 | 352 | 360 | +1.12% | 161,900 | 399億8735万 | -0.28% | 10.06 | 0.52 |
02/18 | 357 | 358 | 355 | 356 | -0.84% | 95,400 | 395億4304万 | -1.39% | 9.94 | 0.51 |
02/17 | 363 | 363 | 357 | 359 | -1.91% | 110,800 | 398億7627万 | -0.83% | 10.03 | 0.52 |
02/14 | 363 | 367 | 360 | 366 | 0% | 150,900 | 406億5380万 | +1.1% | 10.22 | 0.53 |
02/13 | 368 | 369 | 365 | 366 | -0.27% | 171,000 | 406億5380万 | +1.1% | 10.22 | 0.53 |
02/12 | 370 | 371 | 367 | 367 | -0.54% | 200,000 | 407億6488万 | +1.38% | 10.25 | 0.53 |
02/10 | 368 | 370 | 363 | 369 | -1.07% | 151,300 | 409億8703万 | +1.93% | 10.31 | 0.53 |
02/07 | 379 | 379 | 369 | 373 | -1.06% | 153,100 | 414億3134万 | +3.04% | 10.42 | 0.54 |
02/06 | 371 | 380 | 371 | 377 | +2.72% | 290,500 | 418億7564万 | +4.14% | 10.53 | 0.54 |
02/05 | 367 | 369 | 364 | 367 | +1.66% | 152,500 | 407億6488万 | +1.38% | 10.25 | 0.53 |
02/04 | 363 | 364 | 361 | 361 | +0.28% | 88,900 | 400億9842万 | 0% | 10.08 | 0.52 |
02/03 | 351 | 371 | 351 | 360 | +0.28% | 229,300 | 399億8735万 | -0.55% | 10.06 | 0.52 |
01/31 | 346 | 368 | 344 | 359 | +4.36% | 296,000 | 398億7627万 | -0.83% | 10.03 | 0.52 |
01/30 | 350 | 351 | 342 | 344 | -2.27% | 104,000 | 382億1013万 | -5.23% | 9.61 | 0.5 |
01/29 | 355 | 355 | 349 | 352 | +0.28% | 115,800 | 390億9874万 | -3.3% | 9.83 | 0.51 |
01/28 | 343 | 354 | 341 | 351 | +1.15% | 260,300 | 389億8766万 | -3.57% | 9.8 | 0.51 |
01/27 | 350 | 351 | 344 | 347 | -2.25% | 228,500 | 385億4336万 | -4.93% | 9.69 | 0.5 |
01/24 | 360 | 360 | 353 | 355 | -1.66% | 182,600 | 394億3197万 | -3.01% | 9.92 | 0.51 |
01/23 | 368 | 368 | 360 | 361 | -1.63% | 117,200 | 400億9842万 | -1.63% | 10.08 | 0.52 |
01/22 | 368 | 369 | 364 | 367 | -0.27% | 82,500 | 407億6488万 | 0% | 10.25 | 0.53 |
01/21 | 369 | 369 | 366 | 368 | 0% | 56,900 | 408億7596万 | 0% | 10.28 | 0.53 |
01/20 | 361 | 370 | 361 | 368 | +1.38% | 78,900 | 408億7596万 | 0% | 10.28 | 0.53 |
01/17 | 359 | 364 | 359 | 363 | +1.4% | 62,500 | 403億2058万 | -1.36% | 10.14 | 0.52 |
01/16 | 362 | 362 | 358 | 358 | -1.1% | 67,000 | 397億6520万 | -2.98% | 10 | 0.52 |
01/15 | 361 | 362 | 358 | 362 | +0.28% | 122,500 | 402億950万 | -1.9% | 10.11 | 0.52 |
01/14 | 367 | 367 | 360 | 361 | -1.63% | 111,000 | 400億9842万 | -2.17% | 10.08 | 0.52 |
01/10 | 366 | 369 | 366 | 367 | -0.54% | 79,400 | 407億6488万 | -0.54% | 10.25 | 0.53 |
01/09 | 363 | 369 | 361 | 369 | +3.94% | 139,600 | 409億8703万 | +0.27% | 10.31 | 0.53 |
01/08 | 361 | 362 | 352 | 355 | -3.01% | 229,500 | 394億3197万 | -3.53% | 9.92 | 0.51 |
01/07 | 362 | 370 | 362 | 366 | +1.1% | 154,600 | 406億5380万 | -0.54% | 10.22 | 0.53 |
01/06 | 364 | 366 | 359 | 362 | -2.69% | 213,500 | 402億950万 | -1.63% | 10.11 | 0.52 |
2019 |
12/30 | 376 | 376 | 371 | 372 | -0.8% | 69,400 | 413億2026万 | +1.36% | 10.39 | 0.54 |
12/27 | 372 | 375 | 370 | 375 | +1.35% | 68,600 | 416億5349万 | +2.18% | 10.47 | 0.54 |
12/26 | 364 | 370 | 364 | 370 | +1.93% | 100,200 | 410億9811万 | +1.09% | 10.33 | 0.53 |
12/25 | 368 | 368 | 363 | 363 | -1.89% | 83,600 | 403億2058万 | -0.55% | 10.14 | 0.52 |
12/24 | 372 | 373 | 368 | 370 | 0% | 69,800 | 410億9811万 | +1.37% | 10.33 | 0.53 |
12/23 | 373 | 373 | 366 | 370 | +0.27% | 106,600 | 410億9811万 | +1.65% | 10.33 | 0.53 |
12/20 | 369 | 372 | 368 | 369 | 0% | 81,700 | 409億8703万 | +1.37% | 10.31 | 0.53 |
12/19 | 371 | 371 | 364 | 369 | -0.54% | 134,900 | 409億8703万 | +1.37% | 10.31 | 0.53 |
12/18 | 376 | 376 | 370 | 371 | -1.59% | 106,200 | 412億918万 | +1.92% | 10.36 | 0.54 |
12/17 | 377 | 377 | 374 | 377 | +1.34% | 152,000 | 418億7564万 | +3.57% | 10.53 | 0.54 |
12/16 | 375 | 377 | 372 | 372 | -0.53% | 116,700 | 413億2026万 | +2.48% | 10.39 | 0.54 |
12/13 | 375 | 377 | 373 | 374 | +1.63% | 220,700 | 415億4241万 | +3.03% | 10.45 | 0.54 |
12/12 | 376 | 376 | 367 | 368 | -0.81% | 91,000 | 408億7596万 | +1.38% | 10.28 | 0.53 |
12/11 | 375 | 376 | 370 | 371 | -1.33% | 95,900 | 412億918万 | +2.2% | 10.36 | 0.54 |
12/10 | 379 | 381 | 375 | 376 | -0.53% | 171,000 | 417億6456万 | +3.58% | 10.5 | 0.54 |
12/09 | 372 | 378 | 369 | 378 | +1.89% | 171,300 | 419億8672万 | +4.13% | 10.56 | 0.55 |
12/06 | 371 | 373 | 369 | 371 | +1.09% | 188,600 | 412億918万 | +2.49% | 10.36 | 0.54 |
12/05 | 360 | 368 | 360 | 367 | +1.94% | 139,800 | 407億6488万 | +1.38% | 10.25 | 0.53 |
12/04 | 353 | 360 | 352 | 360 | +1.41% | 125,200 | 399億8735万 | -0.55% | 10.06 | 0.52 |
12/03 | 356 | 358 | 354 | 355 | -1.39% | 115,500 | 394億3197万 | -2.2% | 9.92 | 0.51 |
12/02 | 357 | 363 | 357 | 360 | +0.84% | 79,300 | 399億8735万 | -0.83% | 10.06 | 0.52 |
11/29 | 358 | 359 | 355 | 357 | 0% | 117,400 | 396億5412万 | -1.65% | 9.97 | 0.52 |
11/28 | 357 | 358 | 355 | 357 | -0.28% | 50,900 | 396億5412万 | -1.92% | 9.97 | 0.52 |
11/27 | 358 | 358 | 354 | 358 | +0.85% | 108,300 | 397億6520万 | -1.65% | 10 | 0.52 |
11/26 | 357 | 358 | 354 | 355 | +0.57% | 149,700 | 394億3197万 | -2.47% | 9.92 | 0.51 |
11/25 | 352 | 355 | 352 | 353 | +1.15% | 98,500 | 392億982万 | -3.29% | 9.86 | 0.51 |
11/22 | 351 | 352 | 348 | 349 | -0.57% | 180,400 | 387億6551万 | -4.38% | 9.75 | 0.5 |
11/21 | 353 | 355 | 346 | 351 | -1.13% | 170,300 | 389億8766万 | -3.84% | 9.8 | 0.51 |
11/20 | 362 | 363 | 354 | 355 | -2.74% | 208,300 | 394億3197万 | -3.01% | 9.92 | 0.51 |
11/19 | 366 | 368 | 364 | 365 | -0.82% | 141,900 | 405億4273万 | 0% | 10.2 | 0.53 |
11/18 | 370 | 372 | 366 | 368 | 0% | 103,900 | 408億7596万 | +1.1% | 10.28 | 0.53 |