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 | 2,340 | 2,355 | 2,255 | 2,258 | -3.05% | 385,100 | 1188億9930万 | +3.06% | 9.48 | 0.9 |
| 03/30 | 2,278 | 2,332 | 2,225 | 2,329 | -2.88% | 516,000 | 1226億3794万 | +5.77% | 9.78 | 0.92 |
| 03/27 | 2,337 | 2,398 | 2,297 | 2,398 | +2.39% | 762,600 | 1262億7127万 | +8.41% | 10.06 | 0.95 |
| 03/26 | 2,239 | 2,365 | 2,202 | 2,342 | +3.49% | 418,100 | 1233億2248万 | +5.54% | 9.83 | 0.93 |
| 03/25 | 2,285 | 2,285 | 2,177 | 2,263 | +2.21% | 516,000 | 1191億6258万 | +1.48% | 9.5 | 0.9 |
| 03/24 | 2,196 | 2,235 | 2,150 | 2,214 | +3.6% | 510,800 | 1165億8239万 | -1.25% | 9.29 | 0.88 |
| 03/23 | 2,007 | 2,139 | 1,988 | 2,137 | +8.64% | 541,600 | 1125億2781万 | -5.23% | 8.97 | 0.85 |
| 03/19 | 2,053 | 2,058 | 1,956 | 1,967 | -1.8% | 574,300 | 1035億7614万 | -13.46% | 8.26 | 0.78 |
| 03/18 | 2,019 | 2,089 | 1,995 | 2,003 | -0.25% | 463,200 | 1054億7179万 | -12.8% | 8.41 | 0.79 |
| 03/17 | 1,880 | 2,029 | 1,856 | 2,008 | +5.85% | 552,500 | 1057億3507万 | -13.49% | 8.43 | 0.8 |
| 03/16 | 1,932 | 1,963 | 1,891 | 1,897 | +0.42% | 473,200 | 998億9015万 | -19.1% | 7.96 | 0.75 |
| 03/13 | 1,915 | 1,952 | 1,846 | 1,889 | -7.4% | 719,800 | 994億6890万 | -20.43% | 7.93 | 0.75 |
| 03/12 | 2,087 | 2,094 | 2,019 | 2,040 | -3.95% | 532,400 | 1074億2009万 | -15.07% | 8.56 | 0.81 |
| 03/11 | 2,093 | 2,141 | 2,087 | 2,124 | +1.48% | 522,400 | 1118億4327万 | -12.3% | 8.91 | 0.84 |
| 03/10 | 2,011 | 2,108 | 1,966 | 2,093 | +1.31% | 501,300 | 1102億1091万 | -14.33% | 8.78 | 0.83 |
| 03/09 | 2,100 | 2,110 | 2,043 | 2,066 | -4.92% | 500,300 | 1087億8917万 | -16.15% | 8.67 | 0.82 |
| 03/06 | 2,226 | 2,229 | 2,163 | 2,173 | -2.99% | 366,000 | 1144億2346万 | -12.56% | 9.12 | 0.86 |
| 03/05 | 2,281 | 2,285 | 2,232 | 2,240 | -0.71% | 336,200 | 1179億5147万 | -10.54% | 9.4 | 0.89 |
| 03/04 | 2,240 | 2,275 | 2,212 | 2,256 | -0.13% | 278,700 | 1187億9398万 | -10.44% | 9.47 | 0.9 |
| 03/03 | 2,355 | 2,359 | 2,259 | 2,259 | -2% | 368,200 | 1189億5195万 | -10.85% | 9.48 | 0.9 |
| 03/02 | 2,232 | 2,327 | 2,224 | 2,305 | +1.72% | 410,400 | 1213億7417万 | -9.64% | 9.67 | 0.91 |
| 02/28 | 2,283 | 2,325 | 2,252 | 2,266 | -4.79% | 529,000 | 1193億2055万 | -11.76% | 9.51 | 0.9 |
| 02/27 | 2,415 | 2,427 | 2,369 | 2,380 | -1.98% | 299,000 | 1253億2344万 | -8% | 9.99 | 0.94 |
| 02/26 | 2,415 | 2,433 | 2,390 | 2,428 | -0.41% | 313,400 | 1278億5097万 | -6.65% | 10.19 | 0.96 |
| 02/25 | 2,478 | 2,478 | 2,428 | 2,438 | -4.17% | 376,000 | 1283億7754万 | -6.73% | 10.23 | 0.97 |
| 02/21 | 2,558 | 2,570 | 2,544 | 2,544 | -0.82% | 161,800 | 1339億5917万 | -3.16% | 10.68 | 1.01 |
| 02/20 | 2,585 | 2,604 | 2,565 | 2,565 | -0.77% | 189,000 | 1350億6497万 | -2.66% | 10.77 | 1.02 |
| 02/19 | 2,615 | 2,628 | 2,585 | 2,585 | -0.73% | 260,000 | 1361億1811万 | -2.19% | 10.85 | 1.03 |
| 02/18 | 2,570 | 2,610 | 2,565 | 2,604 | +1.28% | 245,200 | 1371億1859万 | -1.74% | 10.93 | 1.03 |
| 02/17 | 2,542 | 2,575 | 2,527 | 2,571 | +1.14% | 245,100 | 1353億8091万 | -3.2% | 10.79 | 1.02 |
| 02/14 | 2,560 | 2,571 | 2,540 | 2,542 | -1.09% | 206,000 | 1338億5386万 | -4.54% | 10.67 | 1.01 |
| 02/13 | 2,578 | 2,588 | 2,548 | 2,570 | -0.35% | 226,500 | 1353億2825万 | -3.75% | 10.79 | 1.02 |
| 02/12 | 2,637 | 2,644 | 2,578 | 2,579 | -1.11% | 190,800 | 1358億217万 | -3.66% | 10.82 | 1.02 |
| 02/10 | 2,584 | 2,612 | 2,574 | 2,608 | +0.46% | 163,800 | 1373億2922万 | -2.76% | 10.95 | 1.03 |
| 02/07 | 2,617 | 2,624 | 2,592 | 2,596 | -0.88% | 179,900 | 1366億9733万 | -3.46% | 10.9 | 1.03 |
| 02/06 | 2,633 | 2,655 | 2,619 | 2,619 | +0.89% | 323,100 | 1379億844万 | -2.93% | 10.99 | 1.04 |
| 02/05 | 2,532 | 2,597 | 2,529 | 2,596 | +2.53% | 562,400 | 1366億9733万 | -4.03% | 10.9 | 1.03 |
| 02/04 | 2,548 | 2,563 | 2,456 | 2,532 | -4.38% | 918,000 | 1333億2729万 | -6.67% | 10.63 | 1 |
| 02/03 | 2,583 | 2,650 | 2,573 | 2,648 | +0.72% | 253,000 | 1394億3549万 | -2.79% | 11.11 | 1.05 |
| 01/31 | 2,619 | 2,638 | 2,607 | 2,629 | +1.51% | 175,100 | 1384億3501万 | -3.73% | 11.03 | 1.04 |
| 01/30 | 2,615 | 2,632 | 2,577 | 2,590 | -1.93% | 323,400 | 1363億8139万 | -5.41% | 10.87 | 1.03 |
| 01/29 | 2,620 | 2,641 | 2,607 | 2,641 | +0.92% | 210,100 | 1390億6689万 | -3.79% | 11.08 | 1.05 |
| 01/28 | 2,640 | 2,641 | 2,604 | 2,617 | -1.13% | 303,200 | 1378億313万 | -4.87% | 10.98 | 1.04 |
| 01/27 | 2,665 | 2,665 | 2,611 | 2,647 | -1.3% | 215,000 | 1393億8284万 | -4.06% | 11.11 | 1.05 |
| 01/24 | 2,719 | 2,720 | 2,677 | 2,682 | -1.18% | 251,700 | 1412億2583万 | -3.04% | 11.26 | 1.06 |
| 01/23 | 2,730 | 2,741 | 2,707 | 2,714 | -1.24% | 267,700 | 1429億1085万 | -2.09% | 11.39 | 1.08 |
| 01/22 | 2,728 | 2,748 | 2,714 | 2,748 | +0.4% | 170,500 | 1447億118万 | -1.01% | 11.53 | 1.09 |
| 01/21 | 2,748 | 2,765 | 2,736 | 2,737 | -0.76% | 186,100 | 1441億2196万 | -1.51% | 11.49 | 1.09 |
| 01/20 | 2,750 | 2,763 | 2,747 | 2,758 | +0.4% | 133,100 | 1452億2775万 | -0.86% | 11.58 | 1.09 |
| 01/17 | 2,775 | 2,780 | 2,746 | 2,747 | -0.54% | 192,500 | 1446億4853万 | -1.36% | 11.53 | 1.09 |
| 01/16 | 2,765 | 2,774 | 2,747 | 2,762 | +0.29% | 163,200 | 1454億3838万 | -0.97% | 11.59 | 1.1 |
| 01/15 | 2,740 | 2,766 | 2,737 | 2,754 | -0.18% | 140,800 | 1450億1713万 | -1.4% | 11.56 | 1.09 |
| 01/14 | 2,771 | 2,771 | 2,739 | 2,759 | +0.15% | 236,400 | 1452億8041万 | -1.36% | 11.58 | 1.09 |
| 01/10 | 2,765 | 2,773 | 2,753 | 2,755 | +0.22% | 175,400 | 1450億6978万 | -1.61% | 11.56 | 1.09 |
| 01/09 | 2,734 | 2,756 | 2,732 | 2,749 | +1.4% | 213,800 | 1447億5384万 | -2.07% | 11.54 | 1.09 |
| 01/08 | 2,714 | 2,727 | 2,692 | 2,711 | -1.42% | 275,800 | 1427億5288万 | -3.59% | 11.38 | 1.08 |
| 01/07 | 2,725 | 2,751 | 2,709 | 2,750 | +2.23% | 240,700 | 1448億650万 | -2.48% | 11.54 | 1.09 |
| 01/06 | 2,770 | 2,776 | 2,690 | 2,690 | -3.76% | 462,800 | 1416億4708万 | -4.78% | 11.29 | 1.07 |
| 2019 |
| 12/30 | 2,820 | 2,832 | 2,795 | 2,795 | -0.89% | 146,300 | 1471億7606万 | -1.34% | 11.73 | 1.11 |
| 12/27 | 2,802 | 2,824 | 2,802 | 2,820 | +0.68% | 131,800 | 1484億9248万 | -0.6% | 11.84 | 1.12 |
| 12/26 | 2,776 | 2,801 | 2,773 | 2,801 | +0.76% | 126,800 | 1474億9200万 | -1.34% | 11.76 | 1.11 |
| 12/25 | 2,809 | 2,809 | 2,775 | 2,780 | -1.31% | 171,700 | 1463億8620万 | -2.22% | 11.67 | 1.1 |
| 12/24 | 2,808 | 2,824 | 2,803 | 2,817 | 0% | 109,000 | 1483億3451万 | -1.12% | 11.82 | 1.12 |
| 12/23 | 2,803 | 2,827 | 2,797 | 2,817 | +0.61% | 196,500 | 1483億3451万 | -1.26% | 11.82 | 1.12 |
| 12/20 | 2,782 | 2,800 | 2,762 | 2,800 | +1.23% | 284,000 | 1474億3934万 | -2% | 11.75 | 1.11 |
| 12/19 | 2,781 | 2,790 | 2,766 | 2,766 | -0.75% | 163,900 | 1456億4901万 | -3.39% | 11.61 | 1.1 |
| 12/18 | 2,807 | 2,807 | 2,757 | 2,787 | -1.48% | 382,500 | 1467億5480万 | -2.86% | 11.7 | 1.11 |
| 12/17 | 2,827 | 2,837 | 2,814 | 2,829 | +0.14% | 133,700 | 1489億6639万 | -1.57% | 11.87 | 1.12 |
| 12/16 | 2,846 | 2,857 | 2,825 | 2,825 | -0.39% | 154,000 | 1487億5577万 | -1.84% | 11.86 | 1.12 |
| 12/13 | 2,843 | 2,854 | 2,821 | 2,836 | +1.18% | 328,500 | 1493億3499万 | -1.56% | 11.9 | 1.13 |
| 12/12 | 2,829 | 2,829 | 2,803 | 2,803 | -0.81% | 162,900 | 1475億9731万 | -2.84% | 11.76 | 1.11 |
| 12/11 | 2,812 | 2,834 | 2,807 | 2,826 | +0.5% | 207,500 | 1488億842万 | -2.25% | 11.86 | 1.12 |
| 12/10 | 2,830 | 2,831 | 2,812 | 2,812 | -0.6% | 252,500 | 1480億7123万 | -2.9% | 11.8 | 1.12 |
| 12/09 | 2,846 | 2,846 | 2,826 | 2,829 | -0.42% | 195,300 | 1489億6639万 | -2.31% | 11.87 | 1.12 |
| 12/06 | 2,877 | 2,877 | 2,834 | 2,841 | -0.87% | 206,400 | 1495億9828万 | -1.87% | 11.92 | 1.13 |
| 12/05 | 2,866 | 2,876 | 2,852 | 2,866 | +0.21% | 236,000 | 1509億1470万 | -0.97% | 12.03 | 1.14 |
| 12/04 | 2,830 | 2,870 | 2,829 | 2,860 | +1.31% | 306,600 | 1505億9876万 | -1.07% | 12 | 1.13 |
| 12/03 | 2,907 | 2,912 | 2,823 | 2,823 | -3.91% | 737,900 | 1486億5045万 | -2.25% | 11.85 | 1.12 |
| 12/02 | 2,884 | 2,940 | 2,872 | 2,938 | +1.73% | 256,600 | 1547億600万 | +1.77% | 12.33 | 1.17 |
| 11/29 | 2,897 | 2,918 | 2,881 | 2,888 | -0.31% | 249,600 | 1520億7315万 | +0.14% | 12.12 | 1.15 |
| 11/28 | 2,880 | 2,898 | 2,865 | 2,897 | +0.42% | 160,700 | 1525億4706万 | +0.49% | 12.16 | 1.15 |
| 11/27 | 2,910 | 2,910 | 2,876 | 2,885 | -0.21% | 210,000 | 1519億1518万 | +0.17% | 12.11 | 1.14 |
| 11/26 | 2,923 | 2,930 | 2,867 | 2,891 | -0.21% | 275,100 | 1522億3112万 | +0.49% | 12.13 | 1.15 |
| 11/25 | 2,884 | 2,906 | 2,881 | 2,897 | +1.19% | 187,300 | 1525億4706万 | +0.84% | 12.16 | 1.15 |
| 11/22 | 2,872 | 2,896 | 2,859 | 2,863 | -1.17% | 233,300 | 1507億5673万 | -0.14% | 12.02 | 1.14 |
| 11/21 | 2,924 | 2,929 | 2,857 | 2,897 | -0.92% | 222,300 | 1525億4706万 | +1.12% | 12.16 | 1.15 |
| 11/20 | 2,931 | 2,959 | 2,916 | 2,924 | 0% | 277,200 | 1539億6880万 | +2.24% | 12.27 | 1.16 |
| 11/19 | 2,923 | 2,936 | 2,914 | 2,924 | +0.31% | 154,100 | 1539億6880万 | +2.45% | 12.27 | 1.16 |
| 11/18 | 2,948 | 2,948 | 2,896 | 2,915 | -1.39% | 236,000 | 1534億9489万 | +2.42% | 12.23 | 1.16 |
| 11/15 | 2,934 | 2,980 | 2,928 | 2,956 | +1.3% | 270,200 | 1556億5382万 | +4.08% | 12.41 | 1.17 |
| 11/14 | 2,906 | 2,939 | 2,904 | 2,918 | +0.38% | 302,100 | 1536億5286万 | +3% | 12.25 | 1.16 |
| 11/13 | 2,932 | 2,937 | 2,900 | 2,907 | -0.58% | 212,800 | 1530億7363万 | +2.83% | 12.2 | 1.15 |
| 11/12 | 2,904 | 2,929 | 2,895 | 2,924 | +0.48% | 251,100 | 1539億6880万 | +3.61% | 12.27 | 1.16 |
| 11/11 | 2,951 | 2,953 | 2,884 | 2,910 | -0.99% | 304,100 | 1532億3160万 | +3.41% | 12.21 | 1.15 |
| 11/08 | 2,981 | 2,985 | 2,920 | 2,939 | -0.2% | 256,500 | 1547億5865万 | +4.59% | 12.34 | 1.17 |
| 11/07 | 2,960 | 2,987 | 2,913 | 2,945 | -0.07% | 388,200 | 1550億7459万 | +5.03% | 12.36 | 1.17 |
| 11/06 | 2,873 | 3,025 | 2,850 | 2,947 | +4.39% | 715,400 | 1551億7991万 | +5.44% | 12.37 | 1.17 |
| 11/05 | 2,805 | 2,844 | 2,793 | 2,823 | +0.82% | 503,900 | 1486億5045万 | +1.26% | 11.85 | 1.12 |
| 11/01 | 2,811 | 2,819 | 2,784 | 2,800 | -0.46% | 207,100 | 1474億3934万 | +0.43% | 11.75 | 1.11 |
| 10/31 | 2,825 | 2,830 | 2,808 | 2,813 | +0.5% | 239,600 | 1481億2388万 | +0.93% | 11.81 | 1.12 |
