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 | 1,372 | 1,384 | 1,329 | 1,347 | -2.04% | 267,500 | 1459億1421万 | +0.45% | 8.85 | 0.63 |
| 03/30 | 1,354 | 1,375 | 1,331 | 1,375 | -3.51% | 477,400 | 1489億4732万 | +2% | 9.03 | 0.64 |
| 03/27 | 1,378 | 1,425 | 1,348 | 1,425 | +8.12% | 649,000 | 1543億6359万 | +5.32% | 9.36 | 0.66 |
| 03/26 | 1,300 | 1,336 | 1,254 | 1,318 | -0.53% | 599,200 | 1427億7278万 | -2.87% | 8.66 | 0.61 |
| 03/25 | 1,340 | 1,349 | 1,291 | 1,325 | +4.91% | 551,200 | 1435億3106万 | -2.86% | 8.71 | 0.62 |
| 03/24 | 1,260 | 1,283 | 1,226 | 1,263 | +2.27% | 731,800 | 1368億1489万 | -7.94% | 8.3 | 0.59 |
| 03/23 | 1,236 | 1,257 | 1,196 | 1,235 | -2.45% | 854,500 | 1337億8178万 | -10.77% | 8.11 | 0.57 |
| 03/19 | 1,289 | 1,310 | 1,257 | 1,266 | +0.16% | 999,900 | 1371億3986万 | -9.51% | 8.32 | 0.59 |
| 03/18 | 1,295 | 1,318 | 1,262 | 1,264 | -0.55% | 716,500 | 1369億2321万 | -10.54% | 8.3 | 0.59 |
| 03/17 | 1,133 | 1,285 | 1,129 | 1,271 | +9.47% | 778,500 | 1376億8149万 | -10.93% | 8.35 | 0.59 |
| 03/16 | 1,180 | 1,215 | 1,152 | 1,161 | -1.28% | 407,300 | 1257億6570万 | -19.54% | 7.63 | 0.54 |
| 03/13 | 1,185 | 1,219 | 1,140 | 1,176 | -7.11% | 645,100 | 1273億9058万 | -19.51% | 7.73 | 0.55 |
| 03/12 | 1,260 | 1,282 | 1,228 | 1,266 | -2.31% | 584,000 | 1371億3986万 | -14.34% | 8.32 | 0.59 |
| 03/11 | 1,326 | 1,346 | 1,296 | 1,296 | -2.92% | 380,300 | 1403億8962万 | -13.25% | 8.51 | 0.6 |
| 03/10 | 1,278 | 1,345 | 1,250 | 1,335 | +2.06% | 439,100 | 1446億1431万 | -11.47% | 8.77 | 0.62 |
| 03/09 | 1,333 | 1,344 | 1,297 | 1,308 | -5.22% | 294,500 | 1416億8953万 | -14% | 8.59 | 0.61 |
| 03/06 | 1,387 | 1,402 | 1,366 | 1,380 | -1.57% | 409,900 | 1494億8895万 | -10.04% | 9.07 | 0.64 |
| 03/05 | 1,406 | 1,420 | 1,398 | 1,402 | -0.14% | 214,800 | 1518億7211万 | -9.2% | 9.21 | 0.65 |
| 03/04 | 1,394 | 1,417 | 1,384 | 1,404 | -0.21% | 248,200 | 1520億8876万 | -9.65% | 9.22 | 0.65 |
| 03/03 | 1,459 | 1,462 | 1,407 | 1,407 | -1.88% | 283,700 | 1524億1373万 | -10.1% | 9.24 | 0.65 |
| 03/02 | 1,400 | 1,455 | 1,397 | 1,434 | +1.2% | 326,900 | 1553億3852万 | -9.13% | 9.42 | 0.67 |
| 02/28 | 1,422 | 1,439 | 1,401 | 1,417 | -3.28% | 385,200 | 1534億9699万 | -10.88% | 9.31 | 0.66 |
| 02/27 | 1,500 | 1,507 | 1,458 | 1,465 | -2.14% | 549,400 | 1586億9660万 | -8.61% | 9.62 | 0.68 |
| 02/26 | 1,466 | 1,498 | 1,461 | 1,497 | +1.08% | 504,600 | 1621億6301万 | -7.25% | 9.84 | 0.69 |
| 02/25 | 1,460 | 1,496 | 1,460 | 1,481 | -3.01% | 412,000 | 1604億2981万 | -8.75% | 9.73 | 0.69 |
| 02/21 | 1,508 | 1,535 | 1,507 | 1,527 | +1.13% | 259,600 | 1654億1277万 | -6.43% | 10.03 | 0.71 |
| 02/20 | 1,510 | 1,523 | 1,509 | 1,510 | -0.13% | 247,400 | 1635億7124万 | -7.93% | 9.92 | 0.7 |
| 02/19 | 1,514 | 1,520 | 1,500 | 1,512 | +1.07% | 255,600 | 1637億8789万 | -8.25% | 9.93 | 0.7 |
| 02/18 | 1,504 | 1,508 | 1,485 | 1,496 | -1.77% | 306,500 | 1620億5469万 | -9.66% | 9.83 | 0.69 |
| 02/17 | 1,553 | 1,560 | 1,521 | 1,523 | -2.56% | 315,200 | 1649億7947万 | -8.53% | 10.01 | 0.71 |
| 02/14 | 1,591 | 1,597 | 1,553 | 1,563 | -2.86% | 393,100 | 1693億1248万 | -6.52% | 10.27 | 0.73 |
| 02/13 | 1,600 | 1,617 | 1,592 | 1,609 | 0% | 308,400 | 1742億9545万 | -4% | 10.57 | 0.75 |
| 02/12 | 1,648 | 1,648 | 1,604 | 1,609 | -1.41% | 213,900 | 1742億9545万 | -4.17% | 10.57 | 0.75 |
| 02/10 | 1,640 | 1,652 | 1,632 | 1,632 | -1.27% | 250,100 | 1767億8693万 | -2.86% | 10.72 | 0.76 |
| 02/07 | 1,626 | 1,658 | 1,625 | 1,653 | +1.47% | 391,600 | 1790億6176万 | -1.67% | 10.86 | 0.77 |
| 02/06 | 1,612 | 1,631 | 1,597 | 1,629 | +2.45% | 497,100 | 1764億6196万 | -3.15% | 10.7 | 0.76 |
| 02/05 | 1,620 | 1,630 | 1,569 | 1,590 | -4.96% | 724,000 | 1722億3727万 | -5.53% | 10.45 | 0.74 |
| 02/04 | 1,643 | 1,673 | 1,639 | 1,673 | +1.64% | 243,600 | 1812億2827万 | -0.71% | 10.99 | 0.78 |
| 02/03 | 1,626 | 1,648 | 1,619 | 1,646 | 0% | 209,000 | 1783億349万 | -2.31% | 10.81 | 0.76 |
| 01/31 | 1,645 | 1,655 | 1,638 | 1,646 | +0.73% | 190,900 | 1783億349万 | -2.43% | 10.81 | 0.76 |
| 01/30 | 1,640 | 1,643 | 1,607 | 1,634 | -1.09% | 298,500 | 1770億358万 | -3.2% | 10.74 | 0.76 |
| 01/29 | 1,645 | 1,652 | 1,641 | 1,652 | +0.12% | 259,800 | 1789億5344万 | -2.19% | 10.85 | 0.77 |
| 01/28 | 1,661 | 1,661 | 1,646 | 1,650 | -1.79% | 290,700 | 1787億3679万 | -2.37% | 10.84 | 0.77 |
| 01/27 | 1,702 | 1,702 | 1,678 | 1,680 | -2.38% | 241,000 | 1819億8655万 | -0.65% | 11.04 | 0.78 |
| 01/24 | 1,727 | 1,728 | 1,713 | 1,721 | -0.35% | 196,000 | 1864億2789万 | +1.77% | 11.31 | 0.8 |
| 01/23 | 1,742 | 1,742 | 1,726 | 1,727 | -0.75% | 179,500 | 1870億7784万 | +2.19% | 11.35 | 0.8 |
| 01/22 | 1,747 | 1,747 | 1,736 | 1,740 | 0% | 215,500 | 1884億8607万 | +3.14% | 11.43 | 0.81 |
| 01/21 | 1,737 | 1,743 | 1,729 | 1,740 | +0.81% | 203,600 | 1884億8607万 | +3.26% | 11.43 | 0.81 |
| 01/20 | 1,728 | 1,732 | 1,720 | 1,726 | +0.41% | 141,000 | 1869億6951万 | +2.62% | 11.34 | 0.8 |
| 01/17 | 1,709 | 1,723 | 1,707 | 1,719 | +0.23% | 168,600 | 1862億1124万 | +2.26% | 11.29 | 0.8 |
| 01/16 | 1,732 | 1,733 | 1,707 | 1,715 | -0.41% | 159,400 | 1857億7793万 | +2.14% | 11.27 | 0.8 |
| 01/15 | 1,719 | 1,724 | 1,706 | 1,722 | +0.94% | 230,000 | 1865億3621万 | +2.62% | 11.31 | 0.8 |
| 01/14 | 1,720 | 1,725 | 1,693 | 1,706 | -0.7% | 206,100 | 1848億301万 | +1.79% | 11.21 | 0.79 |
| 01/10 | 1,714 | 1,729 | 1,712 | 1,718 | +1.24% | 356,000 | 1861億291万 | +2.69% | 11.29 | 0.8 |
| 01/09 | 1,704 | 1,710 | 1,687 | 1,697 | +1.92% | 362,000 | 1838億2808万 | +1.62% | 11.15 | 0.79 |
| 01/08 | 1,662 | 1,675 | 1,635 | 1,665 | -0.89% | 298,300 | 1803億6167万 | -0.12% | 10.94 | 0.77 |
| 01/07 | 1,658 | 1,682 | 1,655 | 1,680 | +2% | 263,600 | 1819億8655万 | +0.66% | 11.04 | 0.78 |
| 01/06 | 1,642 | 1,653 | 1,633 | 1,647 | -0.24% | 346,500 | 1784億1181万 | -1.38% | 10.82 | 0.76 |
| 2019 |
| 12/30 | 1,667 | 1,667 | 1,651 | 1,651 | -1.02% | 268,300 | 1788億4511万 | -1.26% | 10.85 | 0.77 |
| 12/27 | 1,660 | 1,673 | 1,660 | 1,668 | +0.48% | 223,900 | 1806億8664万 | -0.42% | 10.96 | 0.77 |
| 12/26 | 1,647 | 1,660 | 1,643 | 1,660 | +0.48% | 252,200 | 1798億2004万 | -1.01% | 10.91 | 0.77 |
| 12/25 | 1,679 | 1,679 | 1,648 | 1,652 | -1.2% | 294,600 | 1789億5344万 | -1.67% | 10.85 | 0.77 |
| 12/24 | 1,675 | 1,687 | 1,671 | 1,672 | -0.24% | 223,000 | 1811億1995万 | -0.59% | 10.98 | 0.78 |
| 12/23 | 1,693 | 1,694 | 1,676 | 1,676 | -0.06% | 259,800 | 1815億5325万 | -0.48% | 11.01 | 0.78 |
| 12/20 | 1,686 | 1,691 | 1,673 | 1,677 | +0.36% | 474,800 | 1816億6157万 | -0.53% | 11.02 | 0.78 |
| 12/19 | 1,668 | 1,680 | 1,667 | 1,671 | +0.12% | 220,300 | 1810億1162万 | -0.95% | 10.98 | 0.78 |
| 12/18 | 1,678 | 1,684 | 1,661 | 1,669 | -0.83% | 300,500 | 1807億9497万 | -1.13% | 10.97 | 0.77 |
| 12/17 | 1,665 | 1,684 | 1,660 | 1,683 | +0.06% | 332,800 | 1823億1152万 | -0.41% | 11.06 | 0.78 |
| 12/16 | 1,689 | 1,701 | 1,682 | 1,682 | +0.06% | 284,200 | 1822億320万 | -0.53% | 11.05 | 0.78 |
| 12/13 | 1,700 | 1,701 | 1,672 | 1,681 | +0.96% | 293,000 | 1820億9487万 | -0.71% | 11.04 | 0.78 |
| 12/12 | 1,685 | 1,691 | 1,665 | 1,665 | -0.54% | 328,100 | 1803億6167万 | -1.77% | 10.94 | 0.77 |
| 12/11 | 1,670 | 1,677 | 1,664 | 1,674 | -0.18% | 333,700 | 1813億3660万 | -1.47% | 11 | 0.78 |
| 12/10 | 1,686 | 1,687 | 1,676 | 1,677 | -0.71% | 270,200 | 1816億6157万 | -1.41% | 11.02 | 0.78 |
| 12/09 | 1,687 | 1,692 | 1,672 | 1,689 | +0.48% | 272,600 | 1829億6148万 | -0.88% | 11.1 | 0.78 |
| 12/06 | 1,691 | 1,695 | 1,676 | 1,681 | -0.53% | 189,300 | 1820億9487万 | -1.41% | 11.04 | 0.78 |
| 12/05 | 1,668 | 1,691 | 1,658 | 1,690 | +1.75% | 578,000 | 1830億6980万 | -1% | 11.1 | 0.78 |
| 12/04 | 1,638 | 1,661 | 1,631 | 1,661 | +1.65% | 477,500 | 1799億2837万 | -2.75% | 10.91 | 0.77 |
| 12/03 | 1,626 | 1,647 | 1,619 | 1,634 | -0.24% | 559,400 | 1770億358万 | -4.44% | 10.74 | 0.76 |
| 12/02 | 1,635 | 1,648 | 1,623 | 1,638 | +0.24% | 749,600 | 1774億3688万 | -4.38% | 10.76 | 0.76 |
| 11/29 | 1,676 | 1,676 | 1,627 | 1,634 | -3.94% | 988,600 | 1770億358万 | -4.78% | 10.74 | 0.76 |
| 11/28 | 1,715 | 1,715 | 1,697 | 1,701 | -0.58% | 206,700 | 1842億6138万 | -0.99% | 11.18 | 0.79 |
| 11/27 | 1,706 | 1,717 | 1,705 | 1,711 | +0.47% | 177,400 | 1853億4463万 | -0.41% | 11.24 | 0.79 |
| 11/26 | 1,734 | 1,736 | 1,697 | 1,703 | -1.79% | 359,500 | 1844億7803万 | -0.82% | 11.19 | 0.79 |
| 11/25 | 1,744 | 1,749 | 1,733 | 1,734 | +0.87% | 277,600 | 1878億3612万 | +1.11% | 11.39 | 0.8 |
| 11/22 | 1,728 | 1,736 | 1,717 | 1,719 | -0.52% | 301,800 | 1862億1124万 | +0.41% | 11.29 | 0.8 |
| 11/21 | 1,716 | 1,729 | 1,698 | 1,728 | +1.29% | 335,100 | 1871億8616万 | +1.11% | 11.35 | 0.8 |
| 11/20 | 1,707 | 1,708 | 1,690 | 1,706 | -0.35% | 231,500 | 1848億301万 | 0% | 11.21 | 0.79 |
| 11/19 | 1,707 | 1,716 | 1,699 | 1,712 | -0.58% | 310,700 | 1854億5296万 | +0.53% | 11.25 | 0.79 |
| 11/18 | 1,711 | 1,722 | 1,696 | 1,722 | +0.82% | 212,900 | 1865億3621万 | +1.35% | 11.31 | 0.8 |
| 11/15 | 1,705 | 1,719 | 1,690 | 1,708 | +1.01% | 325,600 | 1850億1966万 | +0.77% | 11.22 | 0.79 |
| 11/14 | 1,717 | 1,724 | 1,683 | 1,691 | -1.34% | 343,400 | 1831億7813万 | 0% | 11.11 | 0.78 |
| 11/13 | 1,724 | 1,724 | 1,713 | 1,714 | -0.35% | 297,700 | 1856億6961万 | +1.54% | 11.26 | 0.8 |
| 11/12 | 1,733 | 1,737 | 1,711 | 1,720 | -0.86% | 378,600 | 1863億1956万 | +2.14% | 11.3 | 0.8 |
| 11/11 | 1,732 | 1,752 | 1,732 | 1,735 | -0.06% | 267,200 | 1879億4444万 | +3.34% | 11.4 | 0.81 |
| 11/08 | 1,753 | 1,759 | 1,733 | 1,736 | -0.91% | 281,100 | 1880億5277万 | +3.64% | 11.41 | 0.81 |
| 11/07 | 1,744 | 1,771 | 1,740 | 1,752 | +1.04% | 668,700 | 1897億8597万 | +4.85% | 11.51 | 0.81 |
| 11/06 | 1,734 | 1,744 | 1,718 | 1,734 | -0.12% | 308,900 | 1878億3612万 | +4.08% | 11.39 | 0.8 |
| 11/05 | 1,730 | 1,779 | 1,730 | 1,736 | +0.99% | 995,000 | 1880億5277万 | +4.45% | 11.41 | 0.81 |
| 11/01 | 1,720 | 1,729 | 1,700 | 1,719 | -1.49% | 245,300 | 1862億1124万 | +3.62% | 11.29 | 0.8 |
| 10/31 | 1,720 | 1,755 | 1,713 | 1,745 | +1.75% | 417,900 | 1890億2769万 | +5.31% | 11.46 | 0.81 |
