株価チャート
2019/10/30~2020/03/31
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 | 406 | 410 | 403 | 405 | -2.64% | 6,400 | 40億9735万 | -4.93% | 24.78 | 0.45 |
03/30 | 412 | 416 | 407 | 416 | -5.24% | 3,300 | 42億863万 | -2.58% | 25.45 | 0.46 |
03/27 | 437 | 446 | 437 | 439 | +0.69% | 2,500 | 44億4132万 | +2.33% | 26.86 | 0.48 |
03/26 | 436 | 436 | 436 | 436 | 0% | 1,200 | 44億1097万 | +1.63% | 26.68 | 0.48 |
03/25 | 448 | 449 | 431 | 436 | +1.16% | 5,300 | 44億1097万 | +1.4% | 26.68 | 0.48 |
03/24 | 431 | 435 | 430 | 431 | +0.23% | 3,300 | 43億6039万 | +0.23% | 26.37 | 0.47 |
03/23 | 428 | 435 | 425 | 430 | +1.18% | 3,600 | 43億5027万 | -0.23% | 26.31 | 0.47 |
03/19 | 440 | 448 | 425 | 425 | -3.19% | 3,700 | 42億9968万 | -1.39% | 26 | 0.47 |
03/18 | 420 | 458 | 420 | 439 | +9.2% | 2,400 | 44億4132万 | +1.62% | 26.86 | 0.48 |
03/17 | 395 | 402 | 395 | 402 | +0.5% | 1,400 | 40億6700万 | -7.16% | 24.6 | 0.44 |
03/16 | 405 | 432 | 395 | 400 | +4.17% | 1,300 | 40億4676万 | -8.26% | 24.47 | 0.44 |
03/13 | 391 | 391 | 380 | 384 | -2.29% | 5,000 | 38億8489万 | -12.93% | 23.5 | 0.42 |
03/12 | 419 | 419 | 390 | 393 | -4.61% | 3,600 | 39億7594万 | -11.49% | 24.05 | 0.43 |
03/11 | 411 | 420 | 411 | 412 | +1.23% | 800 | 41億6816万 | -7.62% | 25.21 | 0.45 |
03/10 | 401 | 407 | 385 | 407 | -3.1% | 5,000 | 41億1758万 | -8.95% | 24.9 | 0.45 |
03/09 | 450 | 451 | 420 | 420 | -6.67% | 6,300 | 42億4910万 | -6.46% | 25.7 | 0.46 |
03/06 | 460 | 460 | 450 | 450 | 0% | 2,300 | 45億5261万 | 0% | 27.53 | 0.5 |
03/05 | 450 | 450 | 450 | 450 | +3.21% | 1,100 | 45億5261万 | +0.22% | 27.53 | 0.5 |
03/04 | 438 | 438 | 436 | 436 | +0.46% | 400 | 44億1097万 | -2.9% | 26.68 | 0.48 |
03/03 | 445 | 445 | 430 | 434 | -3.98% | 2,000 | 43億9074万 | -3.56% | 26.56 | 0.48 |
03/02 | 419 | 461 | 419 | 452 | +10.51% | 5,800 | 45億7284万 | +0.22% | 27.66 | 0.5 |
02/28 | 430 | 430 | 409 | 409 | -5.98% | 2,900 | 41億3781万 | -9.51% | 25.03 | 0.45 |
02/27 | 444 | 444 | 430 | 435 | -2.25% | 4,500 | 44億85万 | -4.19% | 26.62 | 0.48 |
02/26 | 453 | 453 | 441 | 445 | -1.77% | 3,500 | 45億202万 | -2.2% | 27.23 | 0.49 |
02/25 | 452 | 462 | 452 | 453 | +0.22% | 8,900 | 45億8296万 | -0.44% | 27.72 | 0.5 |
02/21 | 453 | 454 | 451 | 452 | -0.22% | 1,900 | 45億7284万 | -0.66% | 27.66 | 0.5 |
02/20 | 455 | 471 | 453 | 453 | +0.22% | 4,800 | 45億8296万 | -0.44% | 27.72 | 0.5 |
02/19 | 443 | 453 | 443 | 452 | +1.12% | 3,100 | 45億7284万 | -0.88% | 27.66 | 0.5 |
02/18 | 442 | 447 | 442 | 447 | +0.45% | 1,900 | 45億2226万 | -1.76% | 27.35 | 0.49 |
02/17 | 445 | 445 | 438 | 445 | 0% | 6,000 | 45億202万 | -2.2% | 27.23 | 0.49 |
02/14 | 443 | 448 | 443 | 445 | 0% | 600 | 45億202万 | -2.41% | 27.23 | 0.49 |
02/13 | 453 | 453 | 440 | 445 | -1.11% | 8,700 | 45億202万 | -2.41% | 27.23 | 0.49 |
02/12 | 461 | 461 | 448 | 450 | -1.1% | 5,300 | 45億5261万 | -1.1% | 27.53 | 0.5 |
02/10 | 487 | 488 | 452 | 455 | -5.6% | 9,500 | 46億319万 | 0% | 27.84 | 0.5 |
02/07 | 523 | 523 | 465 | 482 | -8.19% | 57,100 | 48億7635万 | +6.17% | 29.49 | 0.53 |
02/06 | 448 | 525 | 434 | 525 | +17.98% | 96,000 | 53億1138万 | +16.15% | 32.12 | 0.58 |
02/05 | 445 | 445 | 445 | 445 | 0% | 200 | 45億202万 | -0.89% | 27.23 | 0.49 |
02/04 | 441 | 445 | 440 | 445 | +0.23% | 900 | 45億202万 | -0.89% | 27.23 | 0.49 |
02/03 | 441 | 444 | 440 | 444 | -0.22% | 3,300 | 44億9191万 | -1.11% | 27.17 | 0.49 |
01/31 | 444 | 445 | 444 | 445 | +0.23% | 600 | 45億202万 | -0.89% | 27.23 | 0.49 |
01/30 | 444 | 444 | 444 | 444 | 0% | 700 | 44億9191万 | -0.89% | 27.17 | 0.49 |
01/29 | 462 | 465 | 444 | 444 | -2.42% | 7,600 | 44億9191万 | -0.89% | 27.17 | 0.49 |
01/28 | 452 | 455 | 451 | 455 | +0.22% | 2,500 | 46億319万 | +1.56% | 27.84 | 0.5 |
01/27 | 465 | 465 | 454 | 454 | -1.94% | 3,000 | 45億9308万 | +1.57% | 27.78 | 0.5 |
01/24 | 461 | 464 | 460 | 463 | +0.43% | 2,700 | 46億8413万 | +3.81% | 28.33 | 0.51 |
01/23 | 462 | 465 | 460 | 461 | -0.22% | 2,800 | 46億6389万 | +3.6% | 28.21 | 0.51 |
01/22 | 462 | 464 | 462 | 462 | 0% | 8,600 | 46億7401万 | +4.05% | 28.27 | 0.51 |
01/21 | 456 | 464 | 456 | 462 | +1.32% | 6,200 | 46億7401万 | +4.29% | 28.27 | 0.51 |
01/20 | 455 | 456 | 455 | 456 | +0.22% | 1,600 | 46億1331万 | +3.17% | 27.9 | 0.5 |
01/17 | 456 | 459 | 454 | 455 | +0.89% | 2,900 | 46億319万 | +3.17% | 27.84 | 0.5 |
01/16 | 456 | 460 | 449 | 451 | -1.1% | 2,800 | 45億6272万 | +2.5% | 27.6 | 0.5 |
01/15 | 452 | 456 | 452 | 456 | +1.11% | 3,000 | 46億1331万 | +3.87% | 27.9 | 0.5 |
01/14 | 444 | 451 | 444 | 451 | +1.58% | 1,300 | 45億6272万 | +2.97% | 27.6 | 0.5 |
01/10 | 443 | 444 | 443 | 444 | -1.11% | 300 | 44億9191万 | +1.37% | 27.17 | 0.49 |
01/09 | 446 | 449 | 446 | 449 | +0.67% | 2,000 | 45億4249万 | +2.75% | 27.47 | 0.49 |
01/08 | 441 | 446 | 440 | 446 | +1.13% | 2,500 | 45億1214万 | +2.06% | 27.29 | 0.49 |
01/07 | 440 | 441 | 440 | 441 | -0.23% | 400 | 44億6156万 | +1.15% | 26.98 | 0.49 |
01/06 | 438 | 442 | 438 | 442 | +0.91% | 1,300 | 44億7167万 | +1.38% | 27.04 | 0.49 |
2019 |
12/30 | 435 | 440 | 435 | 438 | +1.15% | 900 | 44億3120万 | +0.69% | 26.8 | 0.48 |
12/27 | 434 | 435 | 431 | 433 | -0.46% | 900 | 43億8062万 | -0.46% | 26.49 | 0.48 |
12/26 | 437 | 441 | 435 | 435 | -0.46% | 1,400 | 44億85万 | 0% | 26.62 | 0.48 |
12/25 | 445 | 445 | 436 | 437 | -1.8% | 1,600 | 44億2109万 | +0.46% | 26.74 | 0.48 |
12/24 | 445 | 446 | 445 | 445 | 0% | 4,900 | 45億202万 | +2.53% | 27.23 | 0.49 |
12/23 | 443 | 445 | 443 | 445 | +0.45% | 8,400 | 45億202万 | +2.77% | 27.23 | 0.49 |
12/20 | 435 | 446 | 435 | 443 | +2.78% | 5,600 | 44億8179万 | +2.31% | 27.11 | 0.49 |
12/19 | 435 | 437 | 431 | 431 | -1.15% | 2,100 | 43億6039万 | -0.23% | 26.37 | 0.47 |
12/18 | 436 | 436 | 435 | 436 | 0% | 2,900 | 44億1097万 | +0.93% | 26.68 | 0.48 |
12/17 | 435 | 436 | 430 | 436 | +0.23% | 600 | 44億1097万 | +1.16% | 26.68 | 0.48 |
12/16 | 438 | 438 | 424 | 435 | -0.91% | 3,600 | 44億85万 | +1.16% | 26.62 | 0.48 |
12/13 | 439 | 439 | 439 | 439 | +1.62% | 100 | 44億4132万 | +2.09% | 26.86 | 0.48 |
12/11 | 438 | 438 | 432 | 432 | +0.47% | 800 | 43億7050万 | +0.7% | 26.43 | 0.48 |
12/10 | 435 | 435 | 426 | 430 | -0.92% | 1,600 | 43億5027万 | +0.23% | 26.31 | 0.47 |
12/09 | 431 | 435 | 429 | 434 | +1.17% | 2,100 | 43億9074万 | +1.4% | 26.56 | 0.48 |
12/06 | 433 | 436 | 429 | 429 | -1.15% | 4,900 | 43億4015万 | +0.47% | 26.25 | 0.47 |
12/05 | 438 | 438 | 434 | 434 | -0.23% | 2,200 | 43億9074万 | +1.88% | 26.56 | 0.48 |
12/04 | 436 | 436 | 435 | 435 | -0.23% | 1,300 | 44億85万 | +2.35% | 26.62 | 0.48 |
12/03 | 437 | 438 | 435 | 436 | -0.46% | 600 | 44億1097万 | +2.83% | 26.68 | 0.48 |
12/02 | 437 | 440 | 435 | 438 | +0.92% | 2,000 | 44億3120万 | +3.55% | 26.8 | 0.48 |
11/29 | 439 | 439 | 434 | 434 | 0% | 200 | 43億9074万 | +2.84% | 26.56 | 0.48 |
11/28 | 431 | 437 | 431 | 434 | +1.64% | 1,100 | 43億9074万 | +3.33% | 26.56 | 0.48 |
11/27 | 437 | 440 | 427 | 427 | -2.51% | 6,600 | 43億1992万 | +1.91% | 26.13 | 0.47 |
11/26 | 431 | 438 | 430 | 438 | +1.62% | 4,000 | 44億3120万 | +4.53% | 26.8 | 0.48 |
11/25 | 435 | 436 | 431 | 431 | +0.94% | 4,300 | 43億6039万 | +3.36% | 26.37 | 0.47 |
11/22 | 430 | 431 | 426 | 427 | -0.7% | 11,600 | 43億1992万 | +2.64% | 26.13 | 0.47 |
11/21 | 428 | 436 | 428 | 430 | +0.47% | 3,400 | 43億5027万 | +3.61% | 26.31 | 0.47 |
11/20 | 427 | 436 | 426 | 428 | +0.23% | 4,900 | 43億3004万 | +3.38% | 26.19 | 0.47 |
11/19 | 424 | 427 | 424 | 427 | +0.71% | 300 | 43億1992万 | +3.64% | 26.13 | 0.47 |
11/18 | 425 | 425 | 424 | 424 | -0.24% | 1,500 | 42億8957万 | +3.16% | 25.94 | 0.47 |
11/15 | 423 | 425 | 423 | 425 | -0.47% | 800 | 42億9968万 | +3.66% | 26 | 0.47 |
11/14 | 424 | 427 | 422 | 427 | +0.71% | 3,100 | 43億1992万 | +4.4% | 26.13 | 0.47 |
11/13 | 424 | 425 | 422 | 424 | 0% | 1,200 | 42億8957万 | +3.92% | 25.94 | 0.47 |
11/12 | 422 | 425 | 420 | 424 | +0.95% | 3,200 | 42億8957万 | +4.18% | 25.94 | 0.47 |
11/11 | 423 | 465 | 418 | 420 | 0% | 17,600 | 42億4910万 | +3.45% | 25.7 | 0.46 |
11/08 | 420 | 426 | 417 | 420 | 0% | 3,600 | 42億4910万 | +3.7% | 25.7 | 0.46 |
11/07 | 427 | 433 | 420 | 420 | -0.47% | 5,500 | 42億4910万 | +3.7% | 25.7 | 0.46 |
11/06 | 414 | 428 | 414 | 422 | +2.68% | 13,800 | 42億6933万 | +4.46% | 25.82 | 0.46 |
11/05 | 409 | 411 | 409 | 411 | +0.74% | 3,700 | 41億5805万 | +1.99% | 25.15 | 0.45 |
11/01 | 411 | 412 | 408 | 408 | -0.49% | 1,100 | 41億2770万 | +1.24% | 24.96 | 0.45 |
10/31 | 409 | 410 | 409 | 410 | 0% | 600 | 41億4793万 | +1.74% | 25.09 | 0.45 |
10/30 | 406 | 411 | 406 | 410 | +1.23% | 1,200 | 41億4793万 | +1.99% | 25.09 | 0.45 |