株価チャート
株価
4/16
- 前日 (4/15)
- 2,537
- 始値
- 2,540
- 高値
- 2,543
- 安値
- 2,538
- 終値 +0.12%
- 2,540
- 出来高 +186.34%
- 46,100
乖離率
- 株価(5日)
移動平均値 - +0.08%
2,538 - 株価(25日)
移動平均値 - +0.36%
2,531 - 出来高(5日)
移動平均値 - +5.4%
43,740
2019/11/19~2020/04/16
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 | ||||||||||
04/16 | 2,540 | 2,543 | 2,538 | 2,540 | +0.12% | 46,100 | 779億2799万 | +0.36% | 20.71 | 1.92 |
04/15 | 2,536 | 2,540 | 2,536 | 2,537 | +0.04% | 16,100 | 778億3595万 | +0.24% | 20.68 | 1.91 |
04/14 | 2,536 | 2,544 | 2,536 | 2,536 | -0.31% | 11,600 | 778億527万 | +0.2% | 20.67 | 1.91 |
04/13 | 2,536 | 2,545 | 2,535 | 2,544 | +0.36% | 40,100 | 780億5071万 | +0.47% | 20.74 | 1.92 |
04/10 | 2,533 | 2,550 | 2,531 | 2,535 | +0.16% | 104,800 | 777億7459万 | +0.16% | 20.67 | 1.91 |
04/09 | 2,534 | 2,538 | 2,531 | 2,531 | -0.24% | 21,600 | 776億5186万 | -0.04% | 20.63 | 1.91 |
04/08 | 2,532 | 2,544 | 2,532 | 2,537 | 0% | 21,900 | 778億3595万 | +0.2% | 20.68 | 1.91 |
04/07 | 2,530 | 2,537 | 2,527 | 2,537 | +0.48% | 27,600 | 778億3595万 | +0.16% | 20.68 | 1.91 |
04/06 | 2,523 | 2,534 | 2,522 | 2,525 | +0.08% | 30,300 | 774億6778万 | -0.32% | 20.58 | 1.9 |
04/03 | 2,521 | 2,525 | 2,520 | 2,523 | +0.12% | 128,300 | 774億642万 | -0.43% | 20.57 | 1.9 |
04/02 | 2,520 | 2,525 | 2,520 | 2,520 | 0% | 167,500 | 773億1438万 | -0.59% | 20.54 | 1.9 |
04/01 | 2,523 | 2,531 | 2,520 | 2,520 | -0.67% | 244,700 | 773億1438万 | -0.63% | 20.54 | 1.9 |
03/31 | 2,547 | 2,547 | 2,523 | 2,537 | -0.39% | 203,800 | 778億3595万 | 0% | 20.68 | 1.91 |
03/30 | 2,522 | 2,550 | 2,522 | 2,547 | +0.16% | 56,100 | 781億4275万 | +0.39% | 20.76 | 1.92 |
03/27 | 2,519 | 2,543 | 2,515 | 2,543 | +5.74% | 118,100 | 780億2003万 | +0.24% | 20.73 | 1.92 |
03/26 | 2,548 | 2,548 | 2,405 | 2,405 | -5.69% | 326,900 | 737億8615万 | -5.24% | 19.61 | 1.81 |
03/25 | 2,520 | 2,550 | 2,520 | 2,550 | +1.59% | 110,900 | 782億3479万 | +0.28% | 20.79 | 1.92 |
03/24 | 2,529 | 2,547 | 2,501 | 2,510 | -0.75% | 50,200 | 770億758万 | -1.3% | 20.46 | 1.89 |
03/23 | 2,510 | 2,550 | 2,510 | 2,529 | -0.63% | 57,200 | 775億9050万 | -0.63% | 20.62 | 1.91 |
03/19 | 2,520 | 2,545 | 2,520 | 2,545 | +0.08% | 80,000 | 780億8139万 | -0.04% | 20.75 | 1.92 |
03/18 | 2,540 | 2,545 | 2,526 | 2,543 | +0.16% | 164,600 | 780億2003万 | -0.12% | 20.73 | 1.92 |
03/17 | 2,540 | 2,545 | 2,522 | 2,539 | -0.08% | 181,600 | 778億9731万 | -0.27% | 20.7 | 1.91 |
03/16 | 2,521 | 2,548 | 2,521 | 2,541 | -0.27% | 162,600 | 779億5867万 | -0.24% | 20.71 | 1.92 |
03/13 | 2,543 | 2,549 | 2,539 | 2,548 | +0.04% | 405,000 | 781億7343万 | +0.04% | 20.77 | 1.92 |
03/12 | 2,543 | 2,547 | 2,543 | 2,547 | +0.12% | 474,800 | 781億4275万 | +0.75% | 20.76 | 1.92 |
03/11 | 2,543 | 2,544 | 2,543 | 2,544 | 0% | 152,200 | 780億5071万 | +1.48% | 20.74 | 1.92 |
03/10 | 2,543 | 2,544 | 2,543 | 2,544 | 0% | 253,900 | 780億5071万 | +2.37% | 20.74 | 1.92 |
03/09 | 2,543 | 2,545 | 2,543 | 2,544 | +0.04% | 696,800 | 780億5071万 | +3.16% | 20.74 | 1.92 |
03/06 | 2,544 | 2,546 | 2,543 | 2,543 | -0.08% | 239,400 | 780億2003万 | +3.97% | 20.73 | 1.92 |
03/05 | 2,545 | 2,546 | 2,544 | 2,545 | +0.08% | 98,400 | 780億8139万 | +4.86% | 20.75 | 1.92 |
03/04 | 2,545 | 2,548 | 2,543 | 2,543 | -0.04% | 493,300 | 780億2003万 | +5.65% | 20.73 | 1.92 |
03/03 | 2,545 | 2,548 | 2,543 | 2,544 | -0.04% | 366,600 | 780億5071万 | +6.58% | 20.74 | 1.92 |
03/02 | 2,545 | 2,549 | 2,544 | 2,545 | 0% | 213,700 | 780億8139万 | +7.52% | 20.75 | 1.92 |
02/28 | 2,548 | 2,550 | 2,543 | 2,545 | -0.08% | 1,031,300 | 780億8139万 | +8.39% | 20.75 | 1.92 |
02/27 | 2,548 | 2,550 | 2,547 | 2,547 | -0.04% | 85,500 | 781億4275万 | +9.22% | 20.76 | 1.92 |
02/26 | 2,550 | 2,550 | 2,547 | 2,548 | 0% | 175,900 | 781億7343万 | +10.02% | 20.77 | 1.92 |
02/25 | 2,550 | 2,550 | 2,548 | 2,548 | 0% | 175,000 | 781億7343万 | +10.78% | 20.77 | 1.92 |
02/21 | 2,548 | 2,549 | 2,547 | 2,548 | +0.04% | 75,600 | 781億7343万 | +11.56% | 20.77 | 1.92 |
02/20 | 2,548 | 2,549 | 2,547 | 2,547 | -0.04% | 88,600 | 781億4275万 | +12.35% | 20.76 | 1.92 |
02/19 | 2,548 | 2,549 | 2,547 | 2,548 | 0% | 54,200 | 781億7343万 | +13.09% | 20.77 | 1.92 |
02/18 | 2,548 | 2,549 | 2,547 | 2,548 | +0.04% | 80,100 | 781億7343万 | +14.06% | 20.77 | 1.92 |
02/17 | 2,550 | 2,551 | 2,547 | 2,547 | -0.12% | 461,400 | 781億4275万 | +15.14% | 20.76 | 1.92 |
02/14 | 2,550 | 2,551 | 2,550 | 2,550 | -0.04% | 239,000 | 782億3479万 | +16.49% | 20.79 | 1.92 |
02/13 | 2,550 | 2,551 | 2,550 | 2,551 | +0.04% | 511,300 | 782億6547万 | +17.83% | 20.8 | 1.92 |
02/12 | 2,549 | 2,551 | 2,549 | 2,550 | 0% | 189,000 | 782億3479万 | +18.99% | 20.79 | 1.92 |
02/10 | 2,547 | 2,552 | 2,547 | 2,550 | +0.08% | 380,400 | 782億3479万 | +20.4% | 20.79 | 1.92 |
02/07 | 2,546 | 2,548 | 2,546 | 2,548 | +0.08% | 681,700 | 781億7343万 | +21.56% | 20.77 | 1.92 |
02/06 | 2,550 | 2,569 | 2,546 | 2,546 | +22.4% | 920,600 | 781億1207万 | +22.7% | 20.76 | 1.92 |
02/05 | 2,032 | 2,097 | 2,030 | 2,080 | +2.87% | 17,000 | 638億1504万 | +1.36% | 16.96 | 1.57 |
02/04 | 2,000 | 2,022 | 1,988 | 2,022 | +0.85% | 14,200 | 620億3559万 | -1.17% | 16.48 | 1.52 |
02/03 | 2,030 | 2,059 | 2,005 | 2,005 | -3% | 34,100 | 615億1402万 | -1.91% | 16.35 | 1.51 |
01/31 | 2,060 | 2,098 | 2,056 | 2,067 | +0.98% | 26,600 | 634億1620万 | +1.17% | 16.85 | 1.56 |
01/30 | 2,035 | 2,095 | 2,015 | 2,047 | -0.63% | 41,900 | 628億259万 | +0.29% | 16.69 | 1.54 |
01/29 | 2,045 | 2,064 | 2,028 | 2,060 | +0.88% | 46,800 | 632億144万 | +0.98% | 16.79 | 1.55 |
01/28 | 2,007 | 2,066 | 1,996 | 2,042 | +0.44% | 35,900 | 626億4919万 | +0.15% | 16.65 | 1.54 |
01/27 | 2,048 | 2,049 | 2,010 | 2,033 | -0.78% | 28,600 | 623億7307万 | -0.25% | 16.57 | 1.53 |
01/24 | 2,078 | 2,078 | 2,024 | 2,049 | -1.35% | 17,300 | 628億6395万 | +0.54% | 16.7 | 1.55 |
01/23 | 2,122 | 2,122 | 2,074 | 2,077 | -2.94% | 18,500 | 637億2300万 | +1.91% | 16.93 | 1.57 |
01/22 | 2,155 | 2,155 | 2,123 | 2,140 | -0.19% | 14,300 | 656億5586万 | +5% | 17.45 | 1.61 |
01/21 | 2,156 | 2,167 | 2,115 | 2,144 | -0.33% | 16,800 | 657億7858万 | +5.36% | 17.48 | 1.62 |
01/20 | 2,149 | 2,171 | 2,140 | 2,151 | +0.23% | 20,100 | 659億9335万 | +5.86% | 17.54 | 1.62 |
01/17 | 2,153 | 2,153 | 2,125 | 2,146 | +0.42% | 21,900 | 658億3994万 | +5.77% | 17.49 | 1.62 |
01/16 | 2,187 | 2,187 | 2,122 | 2,137 | -2.73% | 58,700 | 655億6382万 | +5.53% | 17.42 | 1.61 |
01/15 | 2,064 | 2,197 | 2,064 | 2,197 | +6.5% | 70,500 | 674億464万 | +8.71% | 17.91 | 1.66 |
01/14 | 2,015 | 2,065 | 2,011 | 2,063 | +3% | 43,900 | 632億9348万 | +2.33% | 16.82 | 1.56 |
01/10 | 1,983 | 2,008 | 1,973 | 2,003 | +1.99% | 21,700 | 614億5266万 | -0.64% | 16.33 | 1.51 |
01/09 | 1,970 | 1,974 | 1,955 | 1,964 | +0.56% | 10,200 | 602億5613万 | -2.68% | 16.01 | 1.48 |
01/08 | 1,972 | 1,972 | 1,914 | 1,953 | -2.01% | 23,900 | 599億1864万 | -3.36% | 15.92 | 1.47 |
01/07 | 1,937 | 2,003 | 1,937 | 1,993 | +3.43% | 17,300 | 611億4586万 | -1.53% | 16.25 | 1.5 |
01/06 | 1,970 | 1,970 | 1,914 | 1,927 | -4.27% | 33,300 | 591億2096万 | -4.93% | 15.71 | 1.45 |
2019 | ||||||||||
12/30 | 2,002 | 2,014 | 1,990 | 2,013 | +0.05% | 10,700 | 617億5946万 | -0.94% | 16.41 | 1.52 |
12/27 | 1,981 | 2,013 | 1,981 | 2,012 | +2.34% | 14,000 | 617億2878万 | -0.98% | 16.4 | 1.52 |
12/26 | 1,946 | 1,966 | 1,941 | 1,966 | +0.82% | 18,700 | 603億1749万 | -3.3% | 16.03 | 1.48 |
12/25 | 1,956 | 1,963 | 1,929 | 1,950 | -0.31% | 33,900 | 598億2660万 | -4.13% | 15.9 | 1.47 |
12/24 | 1,975 | 1,985 | 1,943 | 1,956 | -1.61% | 34,000 | 600億1069万 | -3.88% | 15.95 | 1.48 |
12/23 | 2,019 | 2,019 | 1,975 | 1,988 | -1.54% | 16,500 | 609億9246万 | -2.36% | 16.21 | 1.5 |
12/20 | 2,012 | 2,029 | 2,001 | 2,019 | +0.35% | 15,500 | 619億4354万 | -0.79% | 16.46 | 1.52 |
12/19 | 2,050 | 2,053 | 1,991 | 2,012 | -1.85% | 12,800 | 617億2878万 | -1.03% | 16.4 | 1.52 |
12/18 | 2,002 | 2,057 | 1,959 | 2,050 | +2.45% | 40,500 | 628億9463万 | +1.08% | 16.71 | 1.55 |
12/17 | 2,060 | 2,060 | 1,990 | 2,001 | -1.91% | 41,300 | 613億9130万 | -1.09% | 16.31 | 1.51 |
12/16 | 2,046 | 2,059 | 2,035 | 2,040 | -0.29% | 23,000 | 625億8783万 | +1.04% | 16.63 | 1.54 |
12/13 | 2,100 | 2,128 | 2,040 | 2,046 | -1.16% | 55,300 | 627億7191万 | +1.64% | 16.68 | 1.54 |
12/12 | 2,075 | 2,077 | 2,022 | 2,070 | -0.58% | 29,300 | 635億824万 | +3.19% | 16.88 | 1.56 |
12/11 | 2,058 | 2,082 | 2,049 | 2,082 | +0.43% | 18,100 | 638億7640万 | +4.05% | 16.97 | 1.57 |
12/10 | 2,054 | 2,079 | 2,047 | 2,073 | +0.93% | 19,000 | 636億28万 | +3.91% | 16.9 | 1.56 |
12/09 | 2,054 | 2,068 | 2,037 | 2,054 | 0% | 29,700 | 630億1736万 | +3.27% | 16.74 | 1.55 |
12/06 | 2,043 | 2,055 | 2,032 | 2,054 | +0.59% | 21,900 | 630億1736万 | +3.63% | 16.74 | 1.55 |
12/05 | 2,065 | 2,068 | 2,020 | 2,042 | -1.11% | 23,700 | 626億4919万 | +3.39% | 16.65 | 1.54 |
12/04 | 2,044 | 2,065 | 2,044 | 2,065 | +0.34% | 10,600 | 633億5484万 | +4.88% | 16.83 | 1.56 |
12/03 | 2,065 | 2,070 | 2,023 | 2,058 | -0.34% | 35,300 | 631億4008万 | +5.05% | 16.78 | 1.55 |
12/02 | 2,059 | 2,085 | 2,055 | 2,065 | +1.47% | 29,400 | 633億5484万 | +6.06% | 16.83 | 1.56 |
11/29 | 2,040 | 2,045 | 2,020 | 2,035 | -0.25% | 19,200 | 624億3443万 | +5.01% | 16.59 | 1.53 |
11/28 | 2,045 | 2,045 | 2,011 | 2,040 | -0.29% | 30,800 | 625億8783万 | +5.97% | 16.63 | 1.54 |
11/27 | 2,060 | 2,065 | 2,019 | 2,046 | -0.44% | 31,200 | 627億7191万 | +7.01% | 16.68 | 1.54 |
11/26 | 2,045 | 2,067 | 2,032 | 2,055 | +1.38% | 43,100 | 630億4804万 | +8.21% | 16.75 | 1.55 |
11/25 | 2,032 | 2,049 | 2,019 | 2,027 | +0.1% | 25,000 | 621億8899万 | +7.53% | 16.52 | 1.53 |
11/22 | 2,012 | 2,033 | 2,009 | 2,025 | +1.3% | 22,700 | 621億2763万 | +8.17% | 16.51 | 1.53 |
11/21 | 1,970 | 1,999 | 1,955 | 1,999 | +1.37% | 33,800 | 613億2994万 | +7.47% | 16.3 | 1.51 |
11/20 | 1,961 | 1,983 | 1,935 | 1,972 | -0.3% | 26,200 | 605億157万 | +6.77% | 16.08 | 1.49 |
11/19 | 1,962 | 1,980 | 1,954 | 1,978 | +0.82% | 16,100 | 606億8565万 | +7.73% | 16.13 | 1.49 |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2019年 3月期 | 2,774 10/2 | 1,663 3/25 | 125,300 3/26 | +15.73% 4/26 | -21.79% 12/25 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)