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 | 1,927 | 1,948 | 1,875 | 1,885 | -1.57% | 125,900 | 628億8179万 | +3.69% | 38.85 | 1.18 |
| 03/30 | 1,876 | 1,915 | 1,857 | 1,915 | -2.35% | 161,300 | 638億8256万 | +5.1% | 39.47 | 1.2 |
| 03/27 | 1,907 | 1,961 | 1,902 | 1,961 | +3.65% | 197,900 | 654億1707万 | +7.51% | 40.42 | 1.22 |
| 03/26 | 1,839 | 1,898 | 1,794 | 1,892 | +1.28% | 130,300 | 631億1530万 | +3.67% | 39 | 1.18 |
| 03/25 | 1,825 | 1,868 | 1,810 | 1,868 | +5.12% | 106,000 | 623億1468万 | +2.19% | 38.5 | 1.17 |
| 03/24 | 1,790 | 1,798 | 1,751 | 1,777 | -0.45% | 114,300 | 592億7901万 | -3.06% | 36.63 | 1.11 |
| 03/23 | 1,787 | 1,798 | 1,734 | 1,785 | -1.6% | 211,200 | 595億4588万 | -3.09% | 36.79 | 1.11 |
| 03/19 | 1,757 | 1,822 | 1,744 | 1,814 | +3.6% | 167,500 | 605億1329万 | -2% | 37.39 | 1.13 |
| 03/18 | 1,739 | 1,782 | 1,728 | 1,751 | +0.86% | 130,100 | 584億1167万 | -5.76% | 36.09 | 1.09 |
| 03/17 | 1,627 | 1,753 | 1,608 | 1,736 | +5.15% | 160,400 | 579億1129万 | -7.07% | 35.78 | 1.08 |
| 03/16 | 1,646 | 1,691 | 1,646 | 1,651 | +0.24% | 113,000 | 550億7577万 | -12.13% | 34.03 | 1.03 |
| 03/13 | 1,674 | 1,704 | 1,602 | 1,647 | -3.51% | 216,900 | 549億4233万 | -13.04% | 33.95 | 1.03 |
| 03/12 | 1,733 | 1,755 | 1,695 | 1,707 | -3.29% | 149,000 | 569億4388万 | -10.53% | 35.18 | 1.07 |
| 03/11 | 1,724 | 1,774 | 1,721 | 1,765 | +2.2% | 138,000 | 588億7870万 | -8.12% | 36.38 | 1.1 |
| 03/10 | 1,705 | 1,735 | 1,653 | 1,727 | -0.52% | 193,000 | 576億1106万 | -10.38% | 35.6 | 1.08 |
| 03/09 | 1,793 | 1,794 | 1,723 | 1,736 | -5.14% | 252,500 | 579億1129万 | -10.28% | 35.78 | 1.08 |
| 03/06 | 1,850 | 1,857 | 1,830 | 1,830 | -1.88% | 129,800 | 610億4704万 | -5.82% | 37.72 | 1.14 |
| 03/05 | 1,848 | 1,867 | 1,848 | 1,865 | +1.03% | 74,400 | 622億1460万 | -4.21% | 38.44 | 1.16 |
| 03/04 | 1,840 | 1,858 | 1,824 | 1,846 | -0.49% | 78,300 | 615億8078万 | -5.28% | 38.05 | 1.15 |
| 03/03 | 1,912 | 1,914 | 1,851 | 1,855 | -0.91% | 117,100 | 618億8101万 | -5.02% | 38.23 | 1.16 |
| 03/02 | 1,829 | 1,900 | 1,825 | 1,872 | +1.85% | 112,900 | 624億4812万 | -4.29% | 38.58 | 1.17 |
| 02/28 | 1,869 | 1,869 | 1,824 | 1,838 | -2.44% | 147,300 | 613億1391万 | -6.18% | 37.88 | 1.15 |
| 02/27 | 1,919 | 1,922 | 1,883 | 1,884 | -2.08% | 133,000 | 628億4843万 | -4.07% | 38.83 | 1.18 |
| 02/26 | 1,918 | 1,930 | 1,911 | 1,924 | -0.31% | 66,400 | 641億8279万 | -2.14% | 39.66 | 1.2 |
| 02/25 | 1,940 | 1,946 | 1,922 | 1,930 | -2.03% | 101,900 | 643億8294万 | -1.93% | 39.78 | 1.2 |
| 02/21 | 1,974 | 1,986 | 1,969 | 1,970 | -0.2% | 29,900 | 657億1730万 | +0.05% | 40.6 | 1.23 |
| 02/20 | 1,982 | 1,991 | 1,973 | 1,974 | -0.4% | 33,600 | 658億5074万 | +0.3% | 40.69 | 1.23 |
| 02/19 | 1,984 | 1,990 | 1,976 | 1,982 | +0.46% | 37,000 | 661億1761万 | +0.71% | 40.85 | 1.24 |
| 02/18 | 1,996 | 1,996 | 1,966 | 1,973 | -1.15% | 64,600 | 658億1738万 | +0.31% | 40.67 | 1.23 |
| 02/17 | 1,989 | 1,998 | 1,978 | 1,996 | -0.35% | 40,700 | 665億8464万 | +1.53% | 41.14 | 1.25 |
| 02/14 | 2,009 | 2,017 | 1,992 | 2,003 | -0.3% | 57,300 | 668億1815万 | +1.93% | 41.28 | 1.25 |
| 02/13 | 1,980 | 2,014 | 1,974 | 2,009 | +0.95% | 61,000 | 670億1831万 | +2.34% | 41.41 | 1.25 |
| 02/12 | 1,985 | 1,994 | 1,975 | 1,990 | -0.15% | 63,300 | 663億8448万 | +1.53% | 41.02 | 1.24 |
| 02/10 | 1,999 | 2,003 | 1,987 | 1,993 | -0.85% | 43,700 | 664億8456万 | +1.74% | 41.08 | 1.24 |
| 02/07 | 2,021 | 2,021 | 1,999 | 2,010 | -0.2% | 34,000 | 670億5167万 | +2.66% | 41.43 | 1.25 |
| 02/06 | 2,022 | 2,027 | 2,014 | 2,014 | -0.05% | 76,100 | 671億8510万 | +2.86% | 41.51 | 1.26 |
| 02/05 | 2,010 | 2,024 | 1,993 | 2,015 | +0.15% | 116,500 | 672億1846万 | +2.96% | 41.53 | 1.26 |
| 02/04 | 1,957 | 2,026 | 1,945 | 2,012 | +4.25% | 277,800 | 671億1838万 | +2.81% | 41.47 | 1.26 |
| 02/03 | 1,920 | 1,937 | 1,918 | 1,930 | -0.26% | 84,300 | 643億8294万 | -1.38% | 39.78 | 1.2 |
| 01/31 | 1,930 | 1,943 | 1,926 | 1,935 | +0.73% | 47,200 | 645億4974万 | -1.23% | 39.88 | 1.21 |
| 01/30 | 1,923 | 1,927 | 1,910 | 1,921 | -0.47% | 95,500 | 640億8271万 | -2.09% | 39.59 | 1.2 |
| 01/29 | 1,923 | 1,934 | 1,921 | 1,930 | -0.05% | 42,300 | 643億8294万 | -1.78% | 39.78 | 1.2 |
| 01/28 | 1,930 | 1,936 | 1,922 | 1,931 | -0.36% | 69,100 | 644億1630万 | -1.88% | 39.8 | 1.21 |
| 01/27 | 1,921 | 1,940 | 1,912 | 1,938 | +0.41% | 66,400 | 646億4981万 | -1.67% | 39.94 | 1.21 |
| 01/24 | 1,945 | 1,945 | 1,928 | 1,930 | -0.97% | 57,000 | 643億8294万 | -2.18% | 39.78 | 1.2 |
| 01/23 | 1,960 | 1,960 | 1,947 | 1,949 | -0.31% | 33,600 | 650億1676万 | -1.37% | 40.17 | 1.22 |
| 01/22 | 1,948 | 1,959 | 1,944 | 1,955 | +0.36% | 40,900 | 652億1692万 | -1.11% | 40.29 | 1.22 |
| 01/21 | 1,952 | 1,952 | 1,941 | 1,948 | -0.26% | 44,400 | 649億8340万 | -1.57% | 40.15 | 1.22 |
| 01/20 | 1,965 | 1,966 | 1,952 | 1,953 | -0.2% | 43,200 | 651億5020万 | -1.46% | 40.25 | 1.22 |
| 01/17 | 1,970 | 1,971 | 1,956 | 1,957 | -0.31% | 39,200 | 652億8364万 | -1.36% | 40.34 | 1.22 |
| 01/16 | 1,960 | 1,970 | 1,956 | 1,963 | -0.1% | 29,100 | 654億8379万 | -1.16% | 40.46 | 1.23 |
| 01/15 | 1,959 | 1,965 | 1,949 | 1,965 | +0.56% | 51,000 | 655億5051万 | -1.16% | 40.5 | 1.23 |
| 01/14 | 1,956 | 1,959 | 1,943 | 1,954 | -0.05% | 47,500 | 651億8356万 | -1.76% | 40.27 | 1.22 |
| 01/10 | 1,971 | 1,979 | 1,953 | 1,955 | -0.41% | 46,300 | 652億1692万 | -1.76% | 40.29 | 1.22 |
| 01/09 | 1,948 | 1,965 | 1,948 | 1,963 | +0.98% | 47,600 | 654億8379万 | -1.46% | 40.46 | 1.23 |
| 01/08 | 1,943 | 1,956 | 1,926 | 1,944 | -0.26% | 89,100 | 648億4997万 | -2.41% | 40.07 | 1.21 |
| 01/07 | 1,965 | 1,972 | 1,942 | 1,949 | -0.41% | 124,900 | 650億1676万 | -2.26% | 40.17 | 1.22 |
| 01/06 | 1,956 | 1,964 | 1,951 | 1,957 | -1.06% | 62,100 | 652億8364万 | -1.9% | 40.34 | 1.22 |
| 2019 |
| 12/30 | 1,998 | 2,004 | 1,978 | 1,978 | -1.4% | 37,300 | 659億8418万 | -0.9% | 40.77 | 1.23 |
| 12/27 | 2,000 | 2,025 | 1,998 | 2,006 | +0.45% | 57,300 | 669億1823万 | +0.55% | 41.35 | 1.25 |
| 12/26 | 2,002 | 2,002 | 1,987 | 1,997 | -0.25% | 47,100 | 666億1800万 | +0.2% | 41.16 | 1.25 |
| 12/25 | 2,002 | 2,015 | 1,997 | 2,002 | -0.5% | 20,900 | 667億8479万 | +0.55% | 41.26 | 1.25 |
| 12/24 | 2,001 | 2,017 | 1,992 | 2,012 | +0.85% | 65,700 | 671億1838万 | +1.16% | 41.47 | 1.26 |
| 12/23 | 2,005 | 2,009 | 1,993 | 1,995 | -0.25% | 46,900 | 665億5128万 | +0.45% | 41.12 | 1.25 |
| 12/20 | 2,004 | 2,010 | 1,993 | 2,000 | +0.3% | 86,100 | 667億1808万 | +0.86% | 41.22 | 1.25 |
| 12/19 | 1,998 | 2,002 | 1,990 | 1,994 | -0.5% | 55,200 | 665億1792万 | +0.71% | 41.1 | 1.24 |
| 12/18 | 2,010 | 2,010 | 1,988 | 2,004 | -0.35% | 66,100 | 668億5151万 | +1.37% | 41.3 | 1.25 |
| 12/17 | 1,997 | 2,011 | 1,982 | 2,011 | +0.95% | 75,200 | 670億8502万 | +1.93% | 41.45 | 1.26 |
| 12/16 | 1,995 | 2,007 | 1,990 | 1,992 | -0.05% | 49,800 | 664億5120万 | +1.12% | 41.06 | 1.24 |
| 12/13 | 2,011 | 2,012 | 1,986 | 1,993 | +0.25% | 103,800 | 664億8456万 | +1.27% | 41.08 | 1.24 |
| 12/12 | 2,001 | 2,003 | 1,982 | 1,988 | -0.65% | 63,400 | 663億1777万 | +1.17% | 40.97 | 1.24 |
| 12/11 | 2,002 | 2,016 | 1,992 | 2,001 | -0.4% | 92,000 | 667億5143万 | +1.94% | 41.24 | 1.25 |
| 12/10 | 2,024 | 2,024 | 2,005 | 2,009 | -0.59% | 59,000 | 670億1831万 | +2.55% | 41.41 | 1.25 |
| 12/09 | 2,015 | 2,027 | 2,008 | 2,021 | +0.65% | 89,700 | 674億1861万 | +3.32% | 41.65 | 1.26 |
| 12/06 | 2,004 | 2,017 | 1,999 | 2,008 | +0.35% | 85,000 | 669億8495万 | +2.82% | 41.39 | 1.25 |
| 12/05 | 1,995 | 2,001 | 1,976 | 2,001 | +0.5% | 57,200 | 667億5143万 | +2.62% | 41.24 | 1.25 |
| 12/04 | 1,975 | 1,994 | 1,971 | 1,991 | +0.61% | 63,300 | 664億1784万 | +2.21% | 41.04 | 1.24 |
| 12/03 | 1,987 | 1,995 | 1,976 | 1,979 | -1.1% | 54,600 | 660億1754万 | +1.75% | 40.79 | 1.24 |
| 12/02 | 1,989 | 2,002 | 1,980 | 2,001 | +1.32% | 157,300 | 667億5143万 | +3.04% | 41.24 | 1.25 |
| 11/29 | 1,990 | 1,990 | 1,973 | 1,975 | -0.65% | 37,800 | 658億8410万 | +1.8% | 40.71 | 1.23 |
| 11/28 | 1,992 | 1,994 | 1,976 | 1,988 | +0.4% | 84,900 | 663億1777万 | +2.63% | 40.97 | 1.24 |
| 11/27 | 1,962 | 1,988 | 1,962 | 1,980 | +0.81% | 96,800 | 660億5089万 | +2.33% | 40.81 | 1.24 |
| 11/26 | 1,965 | 1,966 | 1,946 | 1,964 | +0.05% | 75,600 | 655億1715万 | +1.6% | 40.48 | 1.23 |
| 11/25 | 1,960 | 1,964 | 1,953 | 1,963 | +0.31% | 34,700 | 654億8379万 | +1.71% | 40.46 | 1.23 |
| 11/22 | 1,950 | 1,958 | 1,941 | 1,957 | +0.2% | 62,500 | 652億8364万 | +1.5% | 40.34 | 1.22 |
| 11/21 | 1,944 | 1,956 | 1,936 | 1,953 | +0.83% | 99,300 | 651億5020万 | +1.3% | 40.25 | 1.22 |
| 11/20 | 1,937 | 1,939 | 1,924 | 1,937 | +0.21% | 38,200 | 646億1646万 | +0.52% | 39.92 | 1.21 |
| 11/19 | 1,920 | 1,936 | 1,918 | 1,933 | +0.52% | 39,500 | 644億8302万 | +0.31% | 39.84 | 1.21 |
| 11/18 | 1,923 | 1,931 | 1,916 | 1,923 | -0.16% | 46,300 | 641億4943万 | -0.26% | 39.64 | 1.2 |
| 11/15 | 1,925 | 1,939 | 1,919 | 1,926 | +0.47% | 85,400 | 642億4951万 | -0.16% | 39.7 | 1.2 |
| 11/14 | 1,920 | 1,931 | 1,908 | 1,917 | +0.1% | 84,600 | 639億4927万 | -0.67% | 39.51 | 1.2 |
| 11/13 | 1,939 | 1,940 | 1,915 | 1,915 | -1.24% | 97,500 | 638億8256万 | -0.78% | 39.47 | 1.2 |
| 11/12 | 1,945 | 1,966 | 1,932 | 1,939 | -0.1% | 76,400 | 646億8317万 | +0.41% | 39.96 | 1.21 |
| 11/11 | 1,933 | 1,957 | 1,927 | 1,941 | +1.09% | 111,400 | 647億4989万 | +0.47% | 40.01 | 1.21 |
| 11/08 | 1,949 | 1,949 | 1,914 | 1,920 | -0.62% | 77,600 | 640億4935万 | -0.67% | 39.57 | 1.2 |
| 11/07 | 1,906 | 1,944 | 1,906 | 1,932 | +1.36% | 112,100 | 644億4966万 | -0.21% | 39.82 | 1.21 |
| 11/06 | 1,919 | 1,933 | 1,902 | 1,906 | -1.14% | 124,700 | 635億8233万 | -1.65% | 39.28 | 1.19 |
| 11/05 | 1,940 | 1,949 | 1,928 | 1,928 | -0.41% | 89,700 | 643億1622万 | -0.67% | 39.74 | 1.2 |
| 11/01 | 1,939 | 1,943 | 1,927 | 1,936 | -0.56% | 43,900 | 645億8310万 | -0.36% | 39.9 | 1.21 |
| 10/31 | 1,936 | 1,949 | 1,934 | 1,947 | +0.26% | 60,100 | 649億5005万 | +0.15% | 40.13 | 1.22 |
