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 | 326 | 326 | 320 | 320 | -3.03% | 500 | 29億8636万 | +14.29% | 65.19 | 0.37 |
| 03/30 | 330 | 337 | 330 | 330 | -1.2% | 5,000 | 30億7969万 | +17.44% | 67.22 | 0.38 |
| 03/27 | 333 | 334 | 326 | 334 | -5.65% | 1,000 | 31億1702万 | +18.86% | 68.04 | 0.38 |
| 03/26 | 324 | 358 | 318 | 354 | +9.26% | 6,500 | 33億366万 | +25.98% | 72.11 | 0.41 |
| 03/25 | 305 | 325 | 301 | 324 | +8% | 5,100 | 30億2369万 | +15.3% | 66 | 0.37 |
| 03/24 | 282 | 300 | 277 | 300 | +15.38% | 5,400 | 27億9972万 | +6.76% | 61.11 | 0.34 |
| 03/23 | 250 | 285 | 248 | 260 | +4.42% | 2,700 | 24億2642万 | -8.13% | 52.96 | 0.3 |
| 03/19 | 275 | 275 | 249 | 249 | -2.73% | 500 | 23億2376万 | -13.24% | 50.72 | 0.29 |
| 03/18 | 260 | 265 | 256 | 256 | +1.59% | 2,000 | 23億8909万 | -12.33% | 52.15 | 0.29 |
| 03/17 | 238 | 262 | 238 | 252 | -0.79% | 3,000 | 23億5176万 | -14.86% | 51.33 | 0.29 |
| 03/16 | 247 | 254 | 243 | 254 | +10.43% | 6,400 | 23億7042万 | -15.33% | 51.74 | 0.29 |
| 03/13 | 244 | 244 | 218 | 230 | -6.5% | 24,700 | 21億4645万 | -24.34% | 46.85 | 0.26 |
| 03/12 | 239 | 247 | 238 | 246 | +2.5% | 7,100 | 22億9577万 | -20.39% | 50.11 | 0.28 |
| 03/11 | 243 | 247 | 238 | 240 | +2.13% | 8,400 | 22億3977万 | -23.57% | 48.89 | 0.28 |
| 03/10 | 227 | 239 | 227 | 235 | -1.67% | 9,400 | 21億9311万 | -26.33% | 47.87 | 0.27 |
| 03/09 | 244 | 252 | 233 | 239 | -9.81% | 6,800 | 22億3044万 | -26.01% | 48.69 | 0.27 |
| 03/06 | 281 | 281 | 265 | 265 | -5.36% | 7,400 | 24億7308万 | -19.21% | 53.98 | 0.3 |
| 03/05 | 281 | 285 | 275 | 280 | 0% | 6,000 | 26億1307万 | -15.66% | 57.04 | 0.32 |
| 03/04 | 275 | 284 | 275 | 280 | +1.82% | 1,900 | 26億1307万 | -16.42% | 57.04 | 0.32 |
| 03/03 | 292 | 292 | 275 | 275 | -2.14% | 4,500 | 25億6641万 | -18.64% | 56.02 | 0.32 |
| 03/02 | 274 | 284 | 273 | 281 | +2.55% | 7,400 | 26億2240万 | -17.84% | 57.24 | 0.32 |
| 02/28 | 281 | 282 | 274 | 274 | -8.97% | 11,000 | 25億5707万 | -20.58% | 55.82 | 0.31 |
| 02/27 | 306 | 308 | 300 | 301 | -4.75% | 9,400 | 28億905万 | -13.51% | 61.32 | 0.35 |
| 02/26 | 316 | 317 | 316 | 316 | 0% | 1,100 | 29億4903万 | -9.97% | 64.37 | 0.36 |
| 02/25 | 322 | 323 | 315 | 316 | -5.11% | 5,800 | 29億4903万 | -10.48% | 64.37 | 0.36 |
| 02/21 | 333 | 333 | 333 | 333 | 0% | 400 | 31億768万 | -6.2% | 67.83 | 0.38 |
| 02/20 | 334 | 335 | 333 | 333 | -0.6% | 1,000 | 31億768万 | -6.72% | 67.83 | 0.38 |
| 02/19 | 338 | 338 | 335 | 335 | -1.18% | 2,300 | 31億2635万 | -6.42% | 68.24 | 0.38 |
| 02/18 | 340 | 341 | 339 | 339 | -0.88% | 3,600 | 31億6368万 | -5.57% | 69.06 | 0.39 |
| 02/17 | 352 | 352 | 339 | 342 | -3.12% | 4,700 | 31億9168万 | -5.26% | 69.67 | 0.39 |
| 02/14 | 356 | 356 | 352 | 353 | -0.84% | 500 | 32億9433万 | -2.49% | 71.91 | 0.4 |
| 02/13 | 356 | 356 | 356 | 356 | -0.56% | 700 | 33億2233万 | -1.93% | 72.52 | 0.41 |
| 02/12 | 359 | 359 | 358 | 358 | 0% | 2,000 | 33億4099万 | -1.65% | 72.93 | 0.41 |
| 02/10 | 358 | 358 | 358 | 358 | +0.28% | 400 | 33億4099万 | -1.65% | 72.93 | 0.41 |
| 02/07 | 361 | 363 | 357 | 357 | -1.11% | 2,100 | 33億3166万 | -2.19% | 72.72 | 0.41 |
| 02/06 | 362 | 364 | 361 | 361 | -0.28% | 700 | 33億6899万 | -1.1% | 73.54 | 0.41 |
| 02/05 | 362 | 362 | 359 | 362 | 0% | 300 | 33億7832万 | -1.09% | 73.74 | 0.42 |
| 02/04 | 361 | 364 | 356 | 362 | +1.97% | 2,700 | 33億7832万 | -1.09% | 73.74 | 0.42 |
| 02/03 | 355 | 356 | 355 | 355 | -0.28% | 800 | 33億1300万 | -3.27% | 72.32 | 0.41 |
| 01/31 | 358 | 359 | 356 | 356 | +0.28% | 700 | 33億2233万 | -3.26% | 72.52 | 0.41 |
| 01/30 | 361 | 361 | 355 | 355 | -1.66% | 5,000 | 33億1300万 | -3.79% | 72.32 | 0.41 |
| 01/29 | 362 | 363 | 360 | 361 | +0.56% | 900 | 33億6899万 | -2.17% | 73.54 | 0.41 |
| 01/28 | 359 | 359 | 358 | 359 | 0% | 1,800 | 33億5033万 | -2.97% | 73.13 | 0.41 |
| 01/27 | 360 | 361 | 359 | 359 | -0.28% | 1,600 | 33億5033万 | -3.23% | 73.13 | 0.41 |
| 01/24 | 361 | 362 | 360 | 360 | +0.28% | 400 | 33億5966万 | -2.96% | 73.33 | 0.41 |
| 01/23 | 363 | 363 | 358 | 359 | -1.64% | 11,000 | 33億5033万 | -3.49% | 73.13 | 0.41 |
| 01/22 | 372 | 372 | 364 | 365 | 0% | 1,700 | 34億632万 | -1.88% | 74.35 | 0.42 |
| 01/21 | 368 | 368 | 363 | 365 | -0.27% | 4,600 | 34億632万 | -1.88% | 74.35 | 0.42 |
| 01/20 | 370 | 371 | 366 | 366 | -1.35% | 12,700 | 34億1565万 | -1.88% | 74.56 | 0.42 |
| 01/17 | 370 | 373 | 370 | 371 | +0.27% | 600 | 34億6232万 | -0.54% | 75.58 | 0.43 |
| 01/16 | 371 | 374 | 370 | 370 | +0.54% | 3,000 | 34億5298万 | -0.8% | 75.37 | 0.42 |
| 01/15 | 374 | 374 | 368 | 368 | 0% | 3,000 | 34億3432万 | -1.34% | 74.96 | 0.42 |
| 01/14 | 375 | 375 | 368 | 368 | -2.13% | 4,500 | 34億3432万 | -1.34% | 74.96 | 0.42 |
| 01/10 | 375 | 376 | 373 | 376 | +0.27% | 4,800 | 35億898万 | +0.8% | 76.59 | 0.43 |
| 01/09 | 370 | 378 | 370 | 375 | +1.35% | 5,700 | 34億9965万 | +0.54% | 76.39 | 0.43 |
| 01/08 | 371 | 372 | 370 | 370 | -0.54% | 2,600 | 34億5298万 | -0.8% | 75.37 | 0.42 |
| 01/07 | 370 | 374 | 370 | 372 | +0.54% | 700 | 34億7165万 | -0.27% | 75.78 | 0.43 |
| 01/06 | 375 | 375 | 370 | 370 | -1.33% | 2,500 | 34億5298万 | -0.8% | 75.37 | 0.42 |
| 2019 |
| 12/30 | 373 | 375 | 373 | 375 | 0% | 500 | 34億9965万 | +0.54% | 76.39 | 0.43 |
| 12/27 | 382 | 382 | 373 | 375 | -0.27% | 3,000 | 34億9965万 | +0.54% | 76.39 | 0.43 |
| 12/26 | 375 | 376 | 373 | 376 | +0.8% | 7,300 | 35億898万 | +1.08% | 76.59 | 0.43 |
| 12/25 | 374 | 375 | 371 | 373 | -0.8% | 9,100 | 34億8098万 | +0.54% | 75.98 | 0.43 |
| 12/24 | 375 | 377 | 372 | 376 | 0% | 16,500 | 35億898万 | +1.35% | 76.59 | 0.43 |
| 12/23 | 374 | 376 | 374 | 376 | 0% | 6,900 | 35億898万 | +1.62% | 76.59 | 0.43 |
| 12/20 | 371 | 376 | 371 | 376 | +0.53% | 8,200 | 35億898万 | +1.62% | 76.59 | 0.43 |
| 12/19 | 376 | 376 | 374 | 374 | -0.8% | 2,300 | 34億9031万 | +1.36% | 76.19 | 0.43 |
| 12/18 | 375 | 377 | 374 | 377 | +0.53% | 4,100 | 35億1831万 | +1.89% | 76.8 | 0.43 |
| 12/17 | 370 | 379 | 370 | 375 | +1.35% | 11,500 | 34億9965万 | +1.35% | 76.39 | 0.43 |
| 12/16 | 375 | 376 | 366 | 370 | -0.54% | 11,900 | 34億5298万 | -0.27% | 75.37 | 0.42 |
| 12/13 | 372 | 376 | 372 | 372 | 0% | 9,800 | 34億7165万 | 0% | 75.78 | 0.43 |
| 12/12 | 373 | 376 | 371 | 372 | -0.27% | 4,400 | 34億7165万 | -0.27% | 75.78 | 0.43 |
| 12/11 | 368 | 373 | 368 | 373 | -0.8% | 2,000 | 34億8098万 | 0% | 75.98 | 0.43 |
| 12/10 | 377 | 377 | 375 | 376 | -0.27% | 11,400 | 35億898万 | +0.53% | 76.59 | 0.43 |
| 12/09 | 370 | 377 | 369 | 377 | +1.89% | 7,200 | 35億1831万 | +0.53% | 76.8 | 0.43 |
| 12/06 | 369 | 371 | 369 | 370 | +0.27% | 4,000 | 34億5298万 | -1.33% | 75.37 | 0.42 |
| 12/05 | 372 | 372 | 369 | 369 | -0.54% | 1,600 | 34億4365万 | -1.86% | 75.17 | 0.42 |
| 12/04 | 371 | 371 | 367 | 371 | +1.64% | 11,100 | 34億6232万 | -1.59% | 75.58 | 0.43 |
| 12/03 | 370 | 371 | 365 | 365 | -1.62% | 3,200 | 34億632万 | -3.44% | 74.35 | 0.42 |
| 12/02 | 370 | 371 | 370 | 371 | +0.27% | 400 | 34億6232万 | -2.11% | 75.58 | 0.43 |
| 11/29 | 373 | 373 | 370 | 370 | 0% | 800 | 34億5298万 | -2.63% | 75.37 | 0.42 |
| 11/28 | 374 | 374 | 369 | 370 | -0.8% | 700 | 34億5298万 | -2.89% | 75.37 | 0.42 |
| 11/27 | 372 | 373 | 369 | 373 | +0.27% | 3,200 | 34億8098万 | -2.36% | 75.98 | 0.43 |
| 11/26 | 363 | 374 | 363 | 372 | +1.92% | 8,700 | 34億7165万 | -2.87% | 75.78 | 0.43 |
| 11/25 | 361 | 367 | 361 | 365 | +0.83% | 2,100 | 34億632万 | -4.95% | 74.35 | 0.42 |
| 11/22 | 360 | 362 | 360 | 362 | +0.28% | 1,100 | 33億7832万 | -6.22% | 73.74 | 0.42 |
| 11/21 | 362 | 362 | 361 | 361 | 0% | 1,300 | 33億6899万 | -6.72% | 73.54 | 0.41 |
| 11/20 | 358 | 363 | 358 | 361 | +0.28% | 1,100 | 33億6899万 | -7.2% | 73.54 | 0.41 |
| 11/19 | 360 | 363 | 360 | 360 | 0% | 2,500 | 33億5966万 | -7.93% | 73.33 | 0.41 |
| 11/18 | 362 | 364 | 351 | 360 | -1.64% | 8,600 | 33億5966万 | -8.16% | 73.33 | 0.41 |
| 11/15 | 388 | 388 | 352 | 366 | -6.15% | 46,300 | 34億1565万 | -7.11% | 74.56 | 0.42 |
| 11/14 | 390 | 393 | 389 | 390 | 0% | 1,900 | 36億3963万 | -1.27% | 79.45 | 0.45 |
| 11/13 | 390 | 390 | 390 | 390 | -0.26% | 800 | 36億3963万 | -1.27% | 79.45 | 0.45 |
| 11/12 | 397 | 397 | 391 | 391 | -1.01% | 1,500 | 36億4896万 | -1.26% | 79.65 | 0.45 |
| 11/11 | 392 | 396 | 392 | 395 | +1.54% | 1,700 | 36億8629万 | 0% | 80.46 | 0.45 |
| 11/08 | 390 | 391 | 389 | 389 | 0% | 3,200 | 36億3030万 | -1.77% | 79.24 | 0.45 |
| 11/07 | 391 | 397 | 389 | 389 | -0.26% | 6,600 | 36億3030万 | -1.77% | 79.24 | 0.45 |
| 11/06 | 396 | 451 | 390 | 390 | 0% | 72,300 | 36億3963万 | -1.52% | 79.45 | 0.45 |
| 11/05 | 390 | 393 | 390 | 390 | +0.26% | 1,200 | 36億3963万 | -1.76% | 79.45 | 0.45 |
| 11/01 | 389 | 389 | 388 | 389 | +0.26% | 800 | 36億3030万 | -1.77% | 79.24 | 0.45 |
| 10/31 | 389 | 390 | 388 | 388 | -1.52% | 1,800 | 36億2097万 | -2.02% | 79.04 | 0.44 |
