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 | 1,766 | 1,824 | 1,743 | 1,777 | -0.67% | 432,600 | 1015億6403万 | -10.52% | 3.75 | 0.25 |
| 03/30 | 1,721 | 1,801 | 1,706 | 1,789 | +0.73% | 288,300 | 1022億4989万 | -11.65% | 3.77 | 0.25 |
| 03/27 | 1,759 | 1,785 | 1,714 | 1,776 | +2.78% | 342,700 | 1015億688万 | -14.04% | 3.74 | 0.25 |
| 03/26 | 1,760 | 1,761 | 1,676 | 1,728 | -4.69% | 314,200 | 987億6345万 | -17.87% | 3.64 | 0.24 |
| 03/25 | 1,850 | 1,855 | 1,744 | 1,813 | +5.84% | 412,300 | 1036億2160万 | -15.48% | 3.82 | 0.25 |
| 03/24 | 1,701 | 1,764 | 1,680 | 1,713 | +5.68% | 325,900 | 979億613万 | -21.6% | 3.61 | 0.24 |
| 03/23 | 1,551 | 1,658 | 1,550 | 1,621 | +4.92% | 482,900 | 926億4789万 | -27.41% | 3.42 | 0.23 |
| 03/19 | 1,600 | 1,613 | 1,541 | 1,545 | -3.13% | 507,900 | 883億412万 | -32.44% | 3.26 | 0.22 |
| 03/18 | 1,742 | 1,756 | 1,584 | 1,595 | -9.12% | 702,700 | 911億6186万 | -31.87% | 3.36 | 0.22 |
| 03/17 | 1,602 | 1,772 | 1,602 | 1,755 | +4.34% | 485,700 | 1003億663万 | -26.63% | 3.7 | 0.25 |
| 03/16 | 1,737 | 1,794 | 1,669 | 1,682 | -0.88% | 500,000 | 961億3433万 | -30.9% | 3.55 | 0.24 |
| 03/13 | 1,652 | 1,750 | 1,604 | 1,697 | -5.25% | 677,000 | 969億9165万 | -31.57% | 3.58 | 0.24 |
| 03/12 | 1,871 | 1,897 | 1,773 | 1,791 | -7.49% | 590,700 | 1023億6420万 | -28.96% | 3.78 | 0.25 |
| 03/11 | 1,973 | 2,005 | 1,934 | 1,936 | -4.3% | 598,300 | 1106億5164万 | -24.26% | 4.08 | 0.27 |
| 03/10 | 1,878 | 2,038 | 1,865 | 2,023 | +2.48% | 557,000 | 1156億2411万 | -21.8% | 4.27 | 0.28 |
| 03/09 | 2,035 | 2,068 | 1,966 | 1,974 | -12.69% | 742,400 | 1128億2352万 | -24.51% | 4.16 | 0.28 |
| 03/06 | 2,273 | 2,304 | 2,259 | 2,261 | -3.13% | 236,900 | 1292億2694万 | -14.52% | 4.77 | 0.32 |
| 03/05 | 2,281 | 2,357 | 2,274 | 2,334 | +1.97% | 318,700 | 1333億9924万 | -12.45% | 4.92 | 0.33 |
| 03/04 | 2,258 | 2,308 | 2,237 | 2,289 | -0.13% | 239,600 | 1308億2728万 | -14.72% | 4.83 | 0.32 |
| 03/03 | 2,421 | 2,444 | 2,292 | 2,292 | -1.25% | 170,500 | 1309億9874万 | -15.33% | 4.83 | 0.32 |
| 03/02 | 2,261 | 2,381 | 2,261 | 2,321 | +0.43% | 332,100 | 1326億5623万 | -15.11% | 4.89 | 0.33 |
| 02/28 | 2,345 | 2,365 | 2,299 | 2,311 | -5.83% | 367,700 | 1320億8468万 | -16.24% | 4.87 | 0.32 |
| 02/27 | 2,484 | 2,499 | 2,433 | 2,454 | -4.18% | 240,100 | 1402億5782万 | -11.89% | 5.17 | 0.34 |
| 02/26 | 2,555 | 2,564 | 2,512 | 2,561 | -1.69% | 255,000 | 1463億7338万 | -8.73% | 5.4 | 0.36 |
| 02/25 | 2,566 | 2,615 | 2,514 | 2,605 | -5.82% | 445,900 | 1488億8819万 | -7.75% | 5.49 | 0.37 |
| 02/21 | 2,785 | 2,795 | 2,746 | 2,766 | -1.14% | 218,000 | 1580億9011万 | -2.64% | 5.83 | 0.39 |
| 02/20 | 2,782 | 2,830 | 2,782 | 2,798 | +2.42% | 266,000 | 1599億1906万 | -1.86% | 5.9 | 0.39 |
| 02/19 | 2,716 | 2,754 | 2,705 | 2,732 | -0.8% | 175,900 | 1561億4684万 | -4.48% | 5.76 | 0.38 |
| 02/18 | 2,769 | 2,780 | 2,732 | 2,754 | -2.13% | 119,300 | 1574億425万 | -4.14% | 5.81 | 0.39 |
| 02/17 | 2,821 | 2,821 | 2,776 | 2,814 | -3.66% | 213,000 | 1608億3353万 | -2.43% | 5.93 | 0.4 |
| 02/14 | 2,958 | 2,958 | 2,889 | 2,921 | -1.52% | 207,000 | 1669億4910万 | +1% | 6.16 | 0.41 |
| 02/13 | 2,986 | 3,015 | 2,952 | 2,966 | +2.77% | 392,100 | 1695億2106万 | +2.28% | 6.25 | 0.42 |
| 02/12 | 2,907 | 2,945 | 2,867 | 2,886 | +0.31% | 255,100 | 1649億4868万 | -0.69% | 6.09 | 0.41 |
| 02/10 | 2,769 | 2,929 | 2,755 | 2,877 | +2.6% | 403,400 | 1644億3429万 | -1.27% | 6.07 | 0.4 |
| 02/07 | 2,820 | 2,820 | 2,784 | 2,804 | -0.67% | 110,100 | 1602億6199万 | -3.87% | 5.91 | 0.39 |
| 02/06 | 2,803 | 2,843 | 2,798 | 2,823 | +3.22% | 212,800 | 1613億4793万 | -3.49% | 5.95 | 0.4 |
| 02/05 | 2,686 | 2,746 | 2,686 | 2,735 | +2.55% | 174,700 | 1563億1831万 | -6.78% | 5.77 | 0.38 |
| 02/04 | 2,672 | 2,679 | 2,653 | 2,667 | -1.4% | 101,400 | 1524億3178万 | -9.44% | 5.62 | 0.37 |
| 02/03 | 2,649 | 2,719 | 2,643 | 2,705 | -0.44% | 138,200 | 1546億366万 | -8.61% | 5.7 | 0.38 |
| 01/31 | 2,700 | 2,734 | 2,694 | 2,717 | -0.22% | 222,800 | 1552億8952万 | -8.58% | 5.73 | 0.38 |
| 01/30 | 2,755 | 2,767 | 2,701 | 2,723 | -2.16% | 141,100 | 1556億3245万 | -8.84% | 5.74 | 0.38 |
| 01/29 | 2,785 | 2,791 | 2,753 | 2,783 | -0.07% | 150,300 | 1590億6174万 | -7.26% | 5.87 | 0.39 |
| 01/28 | 2,837 | 2,842 | 2,767 | 2,785 | -3.4% | 179,100 | 1591億7605万 | -7.54% | 5.87 | 0.39 |
| 01/27 | 2,911 | 2,924 | 2,873 | 2,883 | -2.77% | 168,800 | 1647億7721万 | -4.66% | 6.08 | 0.4 |
| 01/24 | 2,951 | 2,980 | 2,918 | 2,965 | +1.16% | 200,700 | 1694億6391万 | -2.11% | 6.25 | 0.42 |
| 01/23 | 2,932 | 2,958 | 2,893 | 2,931 | -0.91% | 266,200 | 1675億2064万 | -3.33% | 6.18 | 0.41 |
| 01/22 | 2,943 | 2,973 | 2,940 | 2,958 | -0.87% | 163,100 | 1690億6382万 | -2.54% | 6.24 | 0.42 |
| 01/21 | 3,010 | 3,010 | 2,964 | 2,984 | -1.36% | 149,200 | 1705億4985万 | -1.81% | 6.29 | 0.42 |
| 01/20 | 3,030 | 3,045 | 3,005 | 3,025 | -0.33% | 79,100 | 1728億9319万 | -0.53% | 6.38 | 0.42 |
| 01/17 | 3,050 | 3,075 | 3,010 | 3,035 | +0.66% | 129,900 | 1734億6474万 | -0.26% | 6.4 | 0.43 |
| 01/16 | 3,030 | 3,045 | 2,995 | 3,015 | 0% | 116,500 | 1723億2164万 | -0.79% | 6.36 | 0.42 |
| 01/15 | 3,065 | 3,065 | 3,000 | 3,015 | -0.99% | 95,100 | 1723億2164万 | -0.72% | 6.36 | 0.42 |
| 01/14 | 3,050 | 3,070 | 3,020 | 3,045 | 0% | 188,800 | 1740億3629万 | +0.5% | 6.42 | 0.43 |
| 01/10 | 2,991 | 3,070 | 2,970 | 3,045 | +1.5% | 134,400 | 1740億3629万 | +0.76% | 6.42 | 0.43 |
| 01/09 | 3,050 | 3,060 | 2,967 | 3,000 | -4.15% | 258,900 | 1714億6432万 | -0.46% | 6.33 | 0.42 |
| 01/08 | 3,185 | 3,280 | 3,120 | 3,130 | +0.48% | 415,300 | 1788億9444万 | +4.13% | 6.6 | 0.44 |
| 01/07 | 3,090 | 3,120 | 3,065 | 3,115 | +0.81% | 147,100 | 1780億3712万 | +4.04% | 6.57 | 0.44 |
| 01/06 | 2,984 | 3,120 | 2,967 | 3,090 | +4.57% | 329,300 | 1766億825万 | +3.59% | 6.52 | 0.43 |
| 2019 |
| 12/30 | 2,985 | 2,985 | 2,923 | 2,955 | -1.66% | 127,600 | 1688億9236万 | -0.64% | 6.23 | 0.41 |
| 12/27 | 3,035 | 3,035 | 3,000 | 3,005 | -0.99% | 56,500 | 1717億5010万 | +1.18% | 6.34 | 0.42 |
| 12/26 | 3,020 | 3,050 | 3,010 | 3,035 | +0.83% | 66,600 | 1734億6474万 | +2.4% | 6.4 | 0.43 |
| 12/25 | 3,025 | 3,035 | 2,991 | 3,010 | -0.99% | 48,200 | 1720億3587万 | +1.9% | 6.35 | 0.42 |
| 12/24 | 3,060 | 3,070 | 3,020 | 3,040 | +0.66% | 58,300 | 1737億5051万 | +3.16% | 6.41 | 0.43 |
| 12/23 | 3,050 | 3,070 | 3,020 | 3,020 | -2.11% | 63,800 | 1726億742万 | +2.69% | 6.37 | 0.42 |
| 12/20 | 3,060 | 3,115 | 3,055 | 3,085 | +0.16% | 177,600 | 1763億2248万 | +5% | 6.5 | 0.43 |
| 12/19 | 3,080 | 3,100 | 3,070 | 3,080 | +0.65% | 63,000 | 1760億3671万 | +5.05% | 6.49 | 0.43 |
| 12/18 | 3,065 | 3,080 | 3,045 | 3,060 | -0.16% | 99,600 | 1748億9361万 | +4.54% | 6.45 | 0.43 |
| 12/17 | 3,050 | 3,070 | 3,040 | 3,065 | +2% | 129,300 | 1751億7938万 | +4.86% | 6.46 | 0.43 |
| 12/16 | 3,015 | 3,040 | 2,985 | 3,005 | -1.48% | 111,800 | 1717億5010万 | +2.91% | 6.34 | 0.42 |
| 12/13 | 3,085 | 3,120 | 3,050 | 3,050 | +0.99% | 238,700 | 1743億2206万 | +4.56% | 6.43 | 0.43 |
| 12/12 | 3,040 | 3,050 | 3,010 | 3,020 | -0.82% | 181,600 | 1726億742万 | +3.6% | 6.37 | 0.42 |
| 12/11 | 3,065 | 3,085 | 3,035 | 3,045 | 0% | 122,700 | 1740億3629万 | +4.64% | 6.42 | 0.43 |
| 12/10 | 3,000 | 3,070 | 2,980 | 3,045 | -0.65% | 203,100 | 1740億3629万 | +4.89% | 6.42 | 0.43 |
| 12/09 | 2,994 | 3,065 | 2,982 | 3,065 | +4.5% | 191,600 | 1751億7938万 | +5.8% | 6.46 | 0.43 |
| 12/06 | 2,964 | 2,970 | 2,930 | 2,933 | -1.15% | 190,900 | 1676億3495万 | +1.77% | 6.18 | 0.41 |
| 12/05 | 2,920 | 2,984 | 2,920 | 2,967 | +4.25% | 326,500 | 1695億7822万 | +3.16% | 6.26 | 0.42 |
| 12/04 | 2,824 | 2,846 | 2,793 | 2,846 | -0.14% | 136,500 | 1626億6249万 | -0.84% | 6 | 0.4 |
| 12/03 | 2,823 | 2,854 | 2,808 | 2,850 | +0.39% | 142,800 | 1628億9111万 | -0.66% | 6.01 | 0.4 |
| 12/02 | 2,779 | 2,839 | 2,755 | 2,839 | +1.21% | 187,400 | 1622億6240万 | -0.98% | 5.99 | 0.4 |
| 11/29 | 2,808 | 2,822 | 2,787 | 2,805 | -0.32% | 134,700 | 1603億1914万 | -2.06% | 5.91 | 0.39 |
| 11/28 | 2,850 | 2,850 | 2,804 | 2,814 | -1.26% | 151,200 | 1608億3353万 | -1.68% | 5.93 | 0.4 |
| 11/27 | 2,860 | 2,877 | 2,845 | 2,850 | -0.38% | 120,600 | 1628億9111万 | -0.28% | 6.01 | 0.4 |
| 11/26 | 2,895 | 2,904 | 2,847 | 2,861 | -0.21% | 207,400 | 1635億1981万 | +0.32% | 6.03 | 0.4 |
| 11/25 | 2,841 | 2,867 | 2,831 | 2,867 | +1.27% | 108,500 | 1638億6274万 | +0.81% | 6.05 | 0.4 |
| 11/22 | 2,838 | 2,866 | 2,826 | 2,831 | +1.4% | 120,300 | 1618億517万 | -0.14% | 5.97 | 0.4 |
| 11/21 | 2,844 | 2,851 | 2,777 | 2,792 | -1.48% | 152,300 | 1595億7613万 | -1.24% | 5.89 | 0.39 |
| 11/20 | 2,853 | 2,864 | 2,818 | 2,834 | -2.38% | 187,100 | 1619億7663万 | +0.46% | 5.98 | 0.4 |
| 11/19 | 2,933 | 2,959 | 2,893 | 2,903 | -1.06% | 181,800 | 1659億2031万 | +3.2% | 6.12 | 0.41 |
| 11/18 | 2,936 | 2,945 | 2,924 | 2,934 | 0% | 94,500 | 1676億9211万 | +4.79% | 6.19 | 0.41 |
| 11/15 | 2,913 | 2,950 | 2,885 | 2,934 | -0.74% | 244,800 | 1676億9211万 | +5.35% | 6.19 | 0.41 |
| 11/14 | 2,967 | 2,968 | 2,927 | 2,956 | -0.1% | 129,700 | 1689億4951万 | +6.64% | 6.23 | 0.42 |
| 11/13 | 2,981 | 2,981 | 2,951 | 2,959 | -1.07% | 124,100 | 1691億2098万 | +7.29% | 6.24 | 0.42 |
| 11/12 | 2,950 | 3,005 | 2,935 | 2,991 | +1.84% | 179,600 | 1709億4993万 | +9% | 6.31 | 0.42 |
| 11/11 | 2,998 | 3,015 | 2,927 | 2,937 | -2% | 232,400 | 1678億6357万 | +7.62% | 6.19 | 0.41 |
| 11/08 | 2,920 | 3,000 | 2,884 | 2,997 | +3.95% | 256,400 | 1712億9286万 | +10.18% | 6.32 | 0.42 |
| 11/07 | 2,858 | 2,910 | 2,845 | 2,883 | +0.17% | 253,300 | 1647億7721万 | +6.42% | 6.08 | 0.4 |
| 11/06 | 2,872 | 2,904 | 2,863 | 2,878 | -0.35% | 196,800 | 1644億9144万 | +6.47% | 6.07 | 0.4 |
| 11/05 | 2,776 | 2,907 | 2,768 | 2,888 | +7.24% | 362,700 | 1650億6299万 | +7% | 6.09 | 0.41 |
| 11/01 | 2,737 | 2,739 | 2,688 | 2,693 | -3.37% | 159,000 | 1539億1781万 | -0.07% | 5.68 | 0.38 |
| 10/31 | 2,817 | 2,830 | 2,748 | 2,787 | -1.28% | 213,400 | 1592億9036万 | +3.22% | 5.88 | 0.39 |
