株価チャート
2019/10/31~2020/03/31
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 | 1,502 | 1,503 | 1,493 | 1,493 | -0.73% | 3,000 | 51億2015万 | -2.99% | 6.37 | 0.36 |
03/30 | 1,520 | 1,566 | 1,504 | 1,504 | -5.41% | 3,000 | 51億5787万 | -3.16% | 6.42 | 0.37 |
03/27 | 1,625 | 1,625 | 1,572 | 1,590 | -1.18% | 8,600 | 54億5280万 | +1.53% | 6.79 | 0.39 |
03/26 | 1,550 | 1,609 | 1,504 | 1,609 | -0.12% | 5,500 | 55億1796万 | +2.09% | 6.87 | 0.39 |
03/25 | 1,630 | 1,645 | 1,570 | 1,611 | +6.69% | 6,500 | 55億2482万 | +1.64% | 6.87 | 0.39 |
03/24 | 1,479 | 1,520 | 1,479 | 1,510 | +4.21% | 3,100 | 51億7845万 | -5.33% | 6.44 | 0.37 |
03/23 | 1,415 | 1,449 | 1,379 | 1,449 | +5% | 2,700 | 49億6925万 | -9.94% | 6.18 | 0.35 |
03/19 | 1,472 | 1,472 | 1,347 | 1,380 | -0.14% | 7,500 | 47億3262万 | -15.18% | 5.89 | 0.34 |
03/18 | 1,379 | 1,403 | 1,371 | 1,382 | -0.5% | 7,600 | 47億3948万 | -16.19% | 5.9 | 0.34 |
03/17 | 1,280 | 1,389 | 1,256 | 1,389 | +6.44% | 6,900 | 47億6349万 | -16.83% | 5.93 | 0.34 |
03/16 | 1,311 | 1,337 | 1,281 | 1,305 | -0.46% | 3,000 | 44億7541万 | -22.78% | 5.57 | 0.32 |
03/13 | 1,268 | 1,365 | 1,261 | 1,311 | -7.55% | 6,900 | 44億9599万 | -23.47% | 5.59 | 0.32 |
03/12 | 1,458 | 1,467 | 1,407 | 1,418 | -2.81% | 4,500 | 48億6294万 | -18.22% | 6.05 | 0.35 |
03/11 | 1,458 | 1,484 | 1,458 | 1,459 | -0.55% | 3,600 | 50億355万 | -16.68% | 6.23 | 0.36 |
03/10 | 1,447 | 1,486 | 1,434 | 1,467 | -2.27% | 5,200 | 50億3098万 | -16.93% | 6.26 | 0.36 |
03/09 | 1,551 | 1,552 | 1,497 | 1,501 | -5.83% | 4,700 | 51億4758万 | -15.72% | 6.41 | 0.37 |
03/06 | 1,612 | 1,617 | 1,591 | 1,594 | -2.27% | 3,700 | 54億6652万 | -11.15% | 6.8 | 0.39 |
03/05 | 1,631 | 1,648 | 1,631 | 1,631 | +0.06% | 3,000 | 55億9341万 | -9.59% | 6.96 | 0.4 |
03/04 | 1,651 | 1,655 | 1,630 | 1,630 | -2.1% | 4,900 | 55億8998万 | -10.09% | 6.96 | 0.4 |
03/03 | 1,680 | 1,698 | 1,665 | 1,665 | -0.77% | 4,200 | 57億1001万 | -8.67% | 7.11 | 0.41 |
03/02 | 1,671 | 1,685 | 1,658 | 1,678 | -0.36% | 5,300 | 57億5460万 | -8.41% | 7.16 | 0.41 |
02/28 | 1,721 | 1,730 | 1,684 | 1,684 | -3.05% | 6,200 | 57億7517万 | -8.53% | 7.19 | 0.41 |
02/27 | 1,764 | 1,764 | 1,735 | 1,737 | -0.52% | 3,300 | 59億5693万 | -6.06% | 7.41 | 0.42 |
02/26 | 1,740 | 1,768 | 1,733 | 1,746 | +0.34% | 5,000 | 59億8780万 | -5.83% | 7.45 | 0.42 |
02/25 | 1,800 | 1,800 | 1,729 | 1,740 | -4.55% | 6,200 | 59億6722万 | -6.4% | 7.43 | 0.42 |
02/21 | 1,829 | 1,847 | 1,821 | 1,823 | -0.33% | 1,200 | 62億5186万 | -2.25% | 7.78 | 0.44 |
02/20 | 1,850 | 1,864 | 1,829 | 1,829 | -1.08% | 4,600 | 62億7244万 | -1.93% | 7.8 | 0.45 |
02/19 | 1,833 | 1,849 | 1,833 | 1,849 | +0.71% | 1,000 | 63億4103万 | -0.86% | 7.89 | 0.45 |
02/18 | 1,839 | 1,848 | 1,835 | 1,836 | -0.92% | 1,700 | 62億9645万 | -1.5% | 7.83 | 0.45 |
02/17 | 1,830 | 1,877 | 1,830 | 1,853 | -0.91% | 4,300 | 63億5475万 | -0.59% | 7.91 | 0.45 |
02/14 | 1,901 | 1,901 | 1,863 | 1,870 | -1.68% | 2,500 | 64億1305万 | +0.38% | 7.98 | 0.46 |
02/13 | 1,925 | 1,925 | 1,895 | 1,902 | -0.63% | 3,000 | 65億2279万 | +2.31% | 8.12 | 0.46 |
02/12 | 1,893 | 1,914 | 1,893 | 1,914 | +0.05% | 3,000 | 65億6394万 | +3.18% | 8.17 | 0.47 |
02/10 | 1,905 | 1,916 | 1,905 | 1,913 | +0.53% | 1,900 | 65億6051万 | +3.46% | 8.16 | 0.47 |
02/07 | 1,900 | 1,903 | 1,894 | 1,903 | +1.22% | 3,900 | 65億2622万 | +3.26% | 8.12 | 0.46 |
02/06 | 1,863 | 1,897 | 1,862 | 1,880 | +2.23% | 6,100 | 64億4734万 | +2.29% | 8.02 | 0.46 |
02/05 | 1,858 | 1,858 | 1,830 | 1,839 | +0.27% | 1,900 | 63億674万 | +0.38% | 7.85 | 0.45 |
02/04 | 1,840 | 1,841 | 1,832 | 1,834 | -0.38% | 1,200 | 62億8959万 | +0.38% | 7.83 | 0.45 |
02/03 | 1,812 | 1,846 | 1,812 | 1,841 | -0.22% | 1,800 | 63億1359万 | +0.93% | 7.86 | 0.45 |
01/31 | 1,836 | 1,848 | 1,824 | 1,845 | +1.99% | 2,000 | 63億2731万 | +1.37% | 7.87 | 0.45 |
01/30 | 1,838 | 1,838 | 1,805 | 1,809 | -1.58% | 2,500 | 62億385万 | -0.5% | 7.72 | 0.44 |
01/29 | 1,866 | 1,867 | 1,794 | 1,838 | -1.5% | 10,600 | 63億331万 | +1.16% | 7.84 | 0.45 |
01/28 | 1,858 | 1,873 | 1,852 | 1,866 | -0.43% | 4,100 | 63億9933万 | +2.87% | 7.96 | 0.45 |
01/27 | 1,879 | 1,889 | 1,839 | 1,874 | -1.37% | 2,100 | 64億2677万 | +3.54% | 8 | 0.46 |
01/24 | 1,900 | 1,910 | 1,889 | 1,900 | 0% | 3,100 | 65億1593万 | +5.26% | 8.11 | 0.46 |
01/23 | 1,884 | 1,900 | 1,873 | 1,900 | +0.9% | 3,800 | 65億1593万 | +5.56% | 8.11 | 0.46 |
01/22 | 1,883 | 1,900 | 1,880 | 1,883 | +0.53% | 5,100 | 64億5763万 | +5.02% | 8.04 | 0.46 |
01/21 | 1,883 | 1,891 | 1,873 | 1,873 | 0% | 6,100 | 64億2334万 | +4.81% | 7.99 | 0.46 |
01/20 | 1,868 | 1,873 | 1,853 | 1,873 | +0.27% | 3,000 | 64億2334万 | +5.05% | 7.99 | 0.46 |
01/17 | 1,850 | 1,868 | 1,847 | 1,868 | +1.41% | 3,900 | 64億619万 | +5.06% | 7.97 | 0.45 |
01/16 | 1,872 | 1,872 | 1,829 | 1,842 | +0.55% | 2,800 | 63億1702万 | +3.83% | 7.86 | 0.45 |
01/15 | 1,831 | 1,840 | 1,823 | 1,832 | +0.6% | 2,200 | 62億8273万 | +3.44% | 7.82 | 0.45 |
01/14 | 1,826 | 1,936 | 1,821 | 1,821 | -0.55% | 11,400 | 62億4501万 | +3% | 7.77 | 0.44 |
01/10 | 1,812 | 1,831 | 1,807 | 1,831 | +0.94% | 4,100 | 62億7930万 | +3.74% | 7.81 | 0.45 |
01/09 | 1,810 | 1,830 | 1,807 | 1,814 | +1.51% | 5,900 | 62億2100万 | +2.95% | 7.74 | 0.44 |
01/08 | 1,779 | 1,801 | 1,779 | 1,787 | -0.17% | 5,100 | 61億2840万 | +1.59% | 7.63 | 0.43 |
01/07 | 1,763 | 1,809 | 1,763 | 1,790 | +1.65% | 7,400 | 61億3869万 | +1.88% | 7.64 | 0.44 |
01/06 | 1,763 | 1,771 | 1,761 | 1,761 | -0.45% | 4,100 | 60億3924万 | +0.4% | 7.51 | 0.43 |
2019 |
12/30 | 1,770 | 1,779 | 1,761 | 1,769 | +0.06% | 2,400 | 60億6667万 | +0.91% | 7.55 | 0.43 |
12/27 | 1,748 | 1,768 | 1,748 | 1,768 | +1.55% | 2,800 | 60億6324万 | +0.97% | 7.54 | 0.43 |
12/26 | 1,706 | 1,741 | 1,706 | 1,741 | +1.58% | 5,900 | 59億7065万 | -0.4% | 7.43 | 0.42 |
12/25 | 1,748 | 1,748 | 1,714 | 1,714 | -2% | 5,300 | 58億7806万 | -1.89% | 7.31 | 0.42 |
12/24 | 1,762 | 1,762 | 1,749 | 1,749 | -0.68% | 2,500 | 59億9809万 | +0.06% | 7.46 | 0.43 |
12/23 | 1,781 | 1,781 | 1,760 | 1,761 | -1.12% | 2,500 | 60億3924万 | +0.74% | 7.51 | 0.43 |
12/20 | 1,788 | 1,790 | 1,778 | 1,781 | -0.34% | 4,500 | 61億783万 | +1.89% | 7.6 | 0.43 |
12/19 | 1,775 | 1,787 | 1,775 | 1,787 | +0.85% | 4,700 | 61億2840万 | +2.29% | 7.63 | 0.43 |
12/18 | 1,763 | 1,775 | 1,757 | 1,772 | +0.45% | 6,200 | 60億7696万 | +1.49% | 7.56 | 0.43 |
12/17 | 1,752 | 1,786 | 1,745 | 1,764 | +0.74% | 5,100 | 60億4953万 | +0.92% | 7.53 | 0.43 |
12/16 | 1,755 | 1,758 | 1,751 | 1,751 | -0.45% | 2,600 | 60億494万 | 0% | 7.47 | 0.43 |
12/13 | 1,757 | 1,777 | 1,757 | 1,759 | +1.03% | 4,000 | 60億3238万 | +0.29% | 7.51 | 0.43 |
12/12 | 1,754 | 1,754 | 1,738 | 1,741 | +0.23% | 2,600 | 59億7065万 | -0.85% | 7.43 | 0.42 |
12/11 | 1,761 | 1,761 | 1,737 | 1,737 | -1.36% | 3,500 | 59億5693万 | -1.25% | 7.41 | 0.42 |
12/10 | 1,757 | 1,763 | 1,755 | 1,761 | +0.28% | 1,300 | 60億3924万 | -0.11% | 7.51 | 0.43 |
12/09 | 1,755 | 1,764 | 1,755 | 1,756 | -0.45% | 1,900 | 60億2209万 | -0.57% | 7.49 | 0.43 |
12/06 | 1,773 | 1,773 | 1,755 | 1,764 | +0.11% | 1,600 | 60億4953万 | -0.17% | 7.53 | 0.43 |
12/05 | 1,770 | 1,772 | 1,758 | 1,762 | +0.63% | 3,100 | 60億4267万 | -0.56% | 7.52 | 0.43 |
12/04 | 1,751 | 1,769 | 1,743 | 1,751 | 0% | 1,900 | 60億494万 | -1.35% | 7.47 | 0.43 |
12/03 | 1,751 | 1,759 | 1,746 | 1,751 | -0.28% | 1,600 | 60億494万 | -1.46% | 7.47 | 0.43 |
12/02 | 1,763 | 1,763 | 1,745 | 1,756 | +0.92% | 1,900 | 60億2209万 | -1.29% | 7.49 | 0.43 |
11/29 | 1,743 | 1,743 | 1,740 | 1,740 | +0.17% | 1,100 | 59億6722万 | -2.3% | 7.43 | 0.42 |
11/28 | 1,732 | 1,737 | 1,732 | 1,737 | +0.64% | 2,400 | 59億5693万 | -2.53% | 7.41 | 0.42 |
11/27 | 1,734 | 1,734 | 1,725 | 1,726 | +0.41% | 2,400 | 59億1921万 | -3.2% | 7.37 | 0.42 |
11/26 | 1,733 | 1,733 | 1,697 | 1,719 | -0.06% | 4,200 | 58億9520万 | -3.64% | 7.34 | 0.42 |
11/25 | 1,719 | 1,727 | 1,715 | 1,720 | +1.47% | 2,100 | 58億9863万 | -3.64% | 7.34 | 0.42 |
11/22 | 1,720 | 1,722 | 1,695 | 1,695 | -1.17% | 3,700 | 58億1290万 | -5.1% | 7.23 | 0.41 |
11/21 | 1,754 | 1,754 | 1,700 | 1,715 | -1.1% | 4,900 | 58億8148万 | -4.08% | 7.32 | 0.42 |
11/20 | 1,750 | 1,756 | 1,734 | 1,734 | -0.91% | 5,200 | 59億4664万 | -3.07% | 7.4 | 0.42 |
11/19 | 1,775 | 1,775 | 1,727 | 1,750 | -0.85% | 14,600 | 60億152万 | -2.13% | 7.47 | 0.43 |
11/18 | 1,753 | 1,766 | 1,753 | 1,765 | +0.8% | 1,900 | 60億5296万 | -1.12% | 7.53 | 0.43 |
11/15 | 1,761 | 1,772 | 1,751 | 1,751 | -1.57% | 6,900 | 60億494万 | -1.68% | 7.47 | 0.43 |
11/14 | 1,810 | 1,810 | 1,773 | 1,779 | -1.71% | 3,000 | 61億97万 | +0.06% | 7.59 | 0.43 |
11/13 | 1,837 | 1,837 | 1,810 | 1,810 | -1.47% | 4,800 | 62億728万 | +2.03% | 7.72 | 0.44 |
11/12 | 1,822 | 1,837 | 1,817 | 1,837 | +0.82% | 1,700 | 62億9988万 | +3.84% | 7.84 | 0.45 |
11/11 | 1,819 | 1,834 | 1,818 | 1,822 | +0.16% | 2,200 | 62億4843万 | +3.35% | 7.78 | 0.44 |
11/08 | 1,823 | 1,829 | 1,815 | 1,819 | -0.22% | 3,500 | 62億3815万 | +3.41% | 7.76 | 0.44 |
11/07 | 1,830 | 1,858 | 1,823 | 1,823 | -1.09% | 4,800 | 62億5186万 | +3.99% | 7.78 | 0.44 |
11/06 | 1,830 | 1,875 | 1,807 | 1,843 | +0.93% | 3,400 | 63億2045万 | +5.43% | 7.86 | 0.45 |
11/05 | 1,792 | 1,840 | 1,792 | 1,826 | +2.07% | 3,400 | 62億6215万 | +4.76% | 7.79 | 0.44 |
11/01 | 1,872 | 1,872 | 1,789 | 1,789 | -4.43% | 5,000 | 61億3526万 | +2.82% | 7.63 | 0.44 |
10/31 | 1,842 | 1,872 | 1,837 | 1,872 | +1.24% | 4,200 | 64億1991万 | +7.77% | 7.99 | 0.46 |