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 | 327 | 348 | 325 | 330 | +2.8% | 246,000 | 65億3132万 | -5.44% | 78.5 | 2.72 |
| 03/30 | 314 | 324 | 308 | 321 | -0.31% | 151,300 | 63億5320万 | -9.32% | 76.36 | 2.65 |
| 03/27 | 321 | 331 | 318 | 322 | +2.22% | 132,400 | 63億7299万 | -10.56% | 76.6 | 2.66 |
| 03/26 | 335 | 335 | 315 | 315 | -8.16% | 239,300 | 62億3444万 | -13.93% | 74.93 | 2.6 |
| 03/25 | 350 | 354 | 333 | 343 | +4.26% | 281,500 | 67億8862万 | -8.29% | 81.59 | 2.83 |
| 03/24 | 312 | 333 | 310 | 329 | +7.17% | 289,200 | 65億1153万 | -13.19% | 78.26 | 2.72 |
| 03/23 | 293 | 307 | 292 | 307 | +2.68% | 200,100 | 60億7611万 | -20.26% | 73.03 | 2.53 |
| 03/19 | 313 | 319 | 290 | 299 | -3.55% | 298,500 | 59億1777万 | -23.72% | 71.13 | 2.47 |
| 03/18 | 310 | 331 | 304 | 310 | +3.68% | 347,400 | 61億3548万 | -22.69% | 73.74 | 2.56 |
| 03/17 | 274 | 311 | 272 | 299 | +3.1% | 464,200 | 59億1777万 | -26.72% | 71.13 | 2.47 |
| 03/16 | 306 | 322 | 289 | 290 | 0% | 363,300 | 57億3965万 | -30.12% | 68.98 | 2.39 |
| 03/13 | 310 | 314 | 280 | 290 | -14.71% | 515,900 | 57億3965万 | -31.44% | 68.98 | 2.39 |
| 03/12 | 337 | 370 | 336 | 340 | -1.45% | 520,700 | 67億2924万 | -21.11% | 80.88 | 2.81 |
| 03/11 | 361 | 408 | 345 | 345 | -1.43% | 730,600 | 68億2820万 | -21.05% | 82.07 | 2.85 |
| 03/10 | 320 | 358 | 296 | 350 | +6.06% | 552,000 | 69億2716万 | -20.99% | 83.26 | 2.89 |
| 03/09 | 360 | 363 | 327 | 330 | -13.16% | 511,000 | 65億3132万 | -26.34% | 78.5 | 2.72 |
| 03/06 | 385 | 403 | 375 | 380 | -1.55% | 322,300 | 75億2092万 | -16.3% | 90.39 | 3.14 |
| 03/05 | 396 | 400 | 383 | 386 | -0.52% | 167,400 | 76億3967万 | -15.72% | 91.82 | 3.19 |
| 03/04 | 377 | 395 | 376 | 388 | +0.78% | 204,700 | 76億7925万 | -16.2% | 92.3 | 3.2 |
| 03/03 | 418 | 418 | 382 | 385 | -4.7% | 313,000 | 76億1988万 | -17.74% | 91.58 | 3.18 |
| 03/02 | 361 | 417 | 361 | 404 | +9.49% | 406,200 | 79億9592万 | -14.77% | 96.1 | 3.34 |
| 02/28 | 375 | 396 | 363 | 369 | -9.34% | 638,900 | 73億321万 | -22.96% | 87.78 | 3.05 |
| 02/27 | 428 | 429 | 404 | 407 | -5.79% | 354,000 | 80億5530万 | -16.08% | 96.82 | 3.36 |
| 02/26 | 440 | 445 | 415 | 432 | -3.57% | 474,000 | 85億5010万 | -12.02% | 102.76 | 3.57 |
| 02/25 | 450 | 470 | 441 | 448 | -5.29% | 558,500 | 88億6677万 | -9.49% | 106.57 | 3.7 |
| 02/21 | 451 | 476 | 446 | 473 | +3.73% | 527,200 | 93億6156万 | -5.02% | 112.52 | 3.91 |
| 02/20 | 465 | 473 | 450 | 456 | -3.39% | 379,100 | 90億2510万 | -8.8% | 108.47 | 3.77 |
| 02/19 | 527 | 534 | 471 | 472 | -10.1% | 950,900 | 93億4177万 | -6.35% | 112.28 | 3.9 |
| 02/18 | 477 | 536 | 476 | 525 | +13.64% | 1,378,000 | 103億9074万 | +3.55% | 124.89 | 4.34 |
| 02/17 | 438 | 483 | 435 | 462 | -0.86% | 438,200 | 91億4385万 | -9.06% | 109.9 | 3.81 |
| 02/14 | 495 | 497 | 466 | 466 | -7.17% | 268,000 | 92億2302万 | -8.98% | 110.85 | 3.85 |
| 02/13 | 507 | 511 | 496 | 502 | -0.79% | 219,100 | 99億3553万 | -2.71% | 119.41 | 4.15 |
| 02/12 | 483 | 507 | 483 | 506 | +4.55% | 213,600 | 100億1470万 | -2.5% | 120.37 | 4.18 |
| 02/10 | 480 | 492 | 474 | 484 | +0.21% | 88,700 | 95億7928万 | -7.46% | 115.13 | 4 |
| 02/07 | 489 | 496 | 480 | 483 | -2.23% | 123,300 | 95億5948万 | -8.17% | 114.89 | 3.99 |
| 02/06 | 492 | 497 | 484 | 494 | -0.4% | 119,300 | 97億7719万 | -6.44% | 117.51 | 4.08 |
| 02/05 | 496 | 502 | 486 | 496 | +1.64% | 230,400 | 98億1678万 | -6.42% | 117.99 | 4.1 |
| 02/04 | 480 | 492 | 470 | 488 | +1.67% | 146,300 | 96億5844万 | -7.75% | 116.08 | 4.03 |
| 02/03 | 452 | 482 | 452 | 480 | 0% | 247,800 | 95億11万 | -9.09% | 114.18 | 3.96 |
| 01/31 | 473 | 490 | 473 | 480 | +1.48% | 229,800 | 95億11万 | -8.57% | 114.18 | 3.96 |
| 01/30 | 485 | 496 | 451 | 473 | -4.64% | 623,100 | 93億6156万 | -9.56% | 112.52 | 3.91 |
| 01/29 | 518 | 520 | 496 | 496 | -3.88% | 271,500 | 98億1678万 | -4.62% | 117.99 | 4.1 |
| 01/28 | 502 | 529 | 501 | 516 | +0.78% | 292,900 | 102億1262万 | 0% | 122.74 | 4.26 |
| 01/27 | 508 | 524 | 486 | 512 | -1.16% | 273,500 | 101億3345万 | +0.2% | 121.79 | 4.23 |
| 01/24 | 526 | 532 | 512 | 518 | -2.26% | 322,700 | 102億5220万 | +2.57% | 123.22 | 4.28 |
| 01/23 | 540 | 544 | 516 | 530 | -1.12% | 461,200 | 104億8970万 | +6% | 126.07 | 4.38 |
| 01/22 | 550 | 570 | 533 | 536 | -2.55% | 732,200 | 106億845万 | +8.5% | 127.5 | 4.43 |
| 01/21 | 528 | 555 | 518 | 550 | +3.19% | 478,400 | 108億8554万 | +12.47% | 130.83 | 4.54 |
| 01/20 | 514 | 539 | 514 | 533 | +3.7% | 436,800 | 105億4908万 | +10.35% | 126.79 | 4.4 |
| 01/17 | 520 | 520 | 501 | 514 | -2.65% | 575,200 | 101億7303万 | +7.31% | 122.27 | 4.24 |
| 01/16 | 552 | 558 | 515 | 528 | -4.86% | 636,900 | 104億5012万 | +11.16% | 125.6 | 4.36 |
| 01/15 | 555 | 560 | 541 | 555 | +1.83% | 346,500 | 109億8450万 | +18.09% | 132.02 | 4.58 |
| 01/14 | 555 | 568 | 539 | 545 | +0.55% | 796,300 | 107億8658万 | +17.46% | 129.64 | 4.5 |
| 01/10 | 571 | 575 | 537 | 542 | -3.39% | 868,800 | 107億2721万 | +17.83% | 128.93 | 4.48 |
| 01/09 | 595 | 597 | 551 | 561 | -3.61% | 1,009,600 | 111億325万 | +23.57% | 133.45 | 4.63 |
| 01/08 | 575 | 586 | 552 | 582 | +0.17% | 1,119,100 | 115億1888万 | +30.2% | 138.44 | 4.81 |
| 01/07 | 595 | 603 | 563 | 581 | -2.52% | 1,544,200 | 114億9909万 | +32.35% | 138.21 | 4.8 |
| 01/06 | 564 | 604 | 556 | 596 | +6.05% | 2,195,000 | 117億9597万 | +38.28% | 141.77 | 4.92 |
| 2019 |
| 12/30 | 530 | 589 | 530 | 562 | +4.46% | 1,943,900 | 111億2304万 | +32.86% | 133.69 | 4.64 |
| 12/27 | 538 | 545 | 508 | 538 | 0% | 1,841,800 | 106億4804万 | +29.02% | 127.98 | 4.44 |
| 12/26 | 499 | 555 | 497 | 538 | +13.26% | 7,189,400 | 106億4804万 | +30.9% | 127.98 | 4.44 |
| 12/25 | 464 | 489 | 461 | 475 | +6.03% | 1,879,000 | 94億115万 | +17.57% | 112.99 | 3.92 |
| 12/24 | 429 | 455 | 424 | 448 | +5.41% | 1,251,300 | 88億6677万 | +11.72% | 106.57 | 3.7 |
| 12/23 | 414 | 429 | 412 | 425 | +3.66% | 643,400 | 84億1155万 | +7.05% | 101.1 | 3.51 |
| 12/20 | 401 | 418 | 401 | 410 | +2.24% | 564,000 | 81億1467万 | +3.8% | 97.53 | 3.39 |
| 12/19 | 392 | 406 | 386 | 401 | +2.04% | 224,900 | 79億3655万 | +2.04% | 95.39 | 3.31 |
| 12/18 | 396 | 405 | 385 | 393 | 0% | 362,800 | 77億7821万 | +0.26% | 93.49 | 3.25 |
| 12/17 | 380 | 401 | 375 | 393 | +5.65% | 412,600 | 77億7821万 | +0.51% | 93.49 | 3.25 |
| 12/16 | 382 | 383 | 372 | 372 | -3.38% | 170,300 | 73億6258万 | -4.86% | 88.49 | 3.07 |
| 12/13 | 393 | 394 | 381 | 385 | -0.52% | 186,500 | 76億1988万 | -1.53% | 91.58 | 3.18 |
| 12/12 | 403 | 403 | 385 | 387 | -3.25% | 305,300 | 76億5946万 | -0.77% | 92.06 | 3.2 |
| 12/11 | 410 | 410 | 398 | 400 | -2.2% | 219,900 | 79億1676万 | +2.56% | 95.15 | 3.3 |
| 12/10 | 418 | 425 | 408 | 409 | -3.31% | 431,800 | 80億9488万 | +5.68% | 97.29 | 3.38 |
| 12/09 | 432 | 433 | 418 | 423 | +1.44% | 330,000 | 83億7197万 | +9.87% | 100.62 | 3.49 |
| 12/06 | 409 | 435 | 409 | 417 | +1.96% | 627,400 | 82億5322万 | +9.16% | 99.19 | 3.44 |
| 12/05 | 419 | 428 | 406 | 409 | -2.39% | 378,200 | 80億9488万 | +8.2% | 97.29 | 3.38 |
| 12/04 | 424 | 432 | 413 | 419 | -2.33% | 525,500 | 82億9280万 | +11.73% | 99.67 | 3.46 |
| 12/03 | 389 | 439 | 389 | 429 | +9.44% | 1,823,200 | 84億9072万 | +15.32% | 102.05 | 3.54 |
| 12/02 | 387 | 392 | 384 | 392 | +1.55% | 153,900 | 77億5842万 | +6.52% | 93.25 | 3.24 |
| 11/29 | 384 | 393 | 382 | 386 | +0.52% | 127,600 | 76億3967万 | +5.46% | 91.82 | 3.19 |
| 11/28 | 386 | 391 | 383 | 384 | -2.04% | 109,400 | 76億8万 | +5.49% | 91.34 | 3.17 |
| 11/27 | 393 | 393 | 385 | 392 | +0.77% | 136,400 | 77億5842万 | +7.99% | 93.25 | 3.24 |
| 11/26 | 400 | 404 | 387 | 389 | -2.75% | 311,300 | 76億9904万 | +7.76% | 92.53 | 3.21 |
| 11/25 | 393 | 409 | 390 | 400 | +3.09% | 518,100 | 79億1676万 | +11.73% | 95.15 | 3.3 |
| 11/22 | 388 | 396 | 382 | 388 | +0.78% | 347,600 | 76億7925万 | +9.3% | 92.3 | 3.2 |
| 11/21 | 383 | 389 | 372 | 385 | -0.77% | 423,500 | 76億1988万 | +9.38% | 91.58 | 3.18 |
| 11/20 | 380 | 393 | 370 | 388 | +7.78% | 1,061,200 | 76億7925万 | +10.86% | 92.3 | 3.2 |
| 11/19 | 364 | 365 | 360 | 360 | -1.1% | 137,800 | 71億2508万 | +3.75% | 85.64 | 2.97 |
| 11/18 | 350 | 365 | 346 | 364 | +4.3% | 220,600 | 72億425万 | +5.2% | 86.59 | 3.01 |
| 11/15 | 356 | 357 | 346 | 349 | -7.43% | 487,500 | 69億737万 | +1.45% | 83.02 | 2.88 |
| 11/14 | 370 | 380 | 367 | 377 | +1.89% | 313,000 | 74億6154万 | +9.91% | 89.68 | 3.11 |
| 11/13 | 393 | 395 | 366 | 370 | -5.37% | 596,800 | 73億2300万 | +8.82% | 88.01 | 3.06 |
| 11/12 | 399 | 410 | 385 | 391 | 0% | 1,095,000 | 77億3863万 | +15.68% | 93.01 | 3.23 |
| 11/11 | 380 | 393 | 370 | 391 | +7.71% | 1,079,300 | 77億3863万 | +16.72% | 93.01 | 3.23 |
| 11/08 | 375 | 376 | 361 | 363 | 0% | 636,300 | 71億8446万 | +9.34% | 86.35 | 3 |
| 11/07 | 344 | 365 | 342 | 363 | +6.45% | 1,138,600 | 71億8446万 | +9.67% | 86.35 | 3 |
| 11/06 | 345 | 346 | 341 | 341 | -1.73% | 88,100 | 67億4903万 | +3.65% | 81.12 | 2.82 |
| 11/05 | 349 | 349 | 340 | 347 | +0.58% | 182,800 | 68億6778万 | +5.47% | 82.54 | 2.87 |
| 11/01 | 334 | 351 | 334 | 345 | +2.07% | 247,800 | 68億2820万 | +4.86% | 82.07 | 2.85 |
| 10/31 | 336 | 343 | 334 | 338 | +1.2% | 120,500 | 66億8966万 | +2.74% | 80.4 | 2.79 |
