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 | 2,793 | 2,824 | 2,753 | 2,783 | -0.86% | 644,500 | 3924億300万 | +6.55% | 13.21 | 1.12 |
| 03/30 | 2,704 | 2,850 | 2,696 | 2,807 | +0.47% | 874,000 | 3957億8700万 | +7.34% | 13.32 | 1.13 |
| 03/27 | 2,706 | 2,794 | 2,682 | 2,794 | +7.21% | 1,141,000 | 3939億5400万 | +6.68% | 13.26 | 1.12 |
| 03/26 | 2,641 | 2,669 | 2,585 | 2,606 | -2.51% | 739,000 | 3674億4600万 | -0.72% | 12.37 | 1.05 |
| 03/25 | 2,535 | 2,681 | 2,516 | 2,673 | +9.5% | 1,192,300 | 3768億9300万 | +1.37% | 12.69 | 1.07 |
| 03/24 | 2,407 | 2,484 | 2,310 | 2,441 | +5.49% | 1,291,700 | 3441億8100万 | -7.75% | 11.58 | 0.98 |
| 03/23 | 2,240 | 2,359 | 2,131 | 2,314 | +1.94% | 1,336,400 | 3262億7400万 | -13.24% | 10.98 | 0.93 |
| 03/19 | 2,300 | 2,365 | 2,230 | 2,270 | +0.84% | 1,263,100 | 3200億7000万 | -15.74% | 10.77 | 0.91 |
| 03/18 | 2,295 | 2,445 | 2,251 | 2,251 | -1.4% | 1,285,100 | 3173億9100万 | -17.33% | 10.68 | 0.9 |
| 03/17 | 2,260 | 2,361 | 2,210 | 2,283 | -1.17% | 1,738,500 | 3219億300万 | -17.07% | 10.83 | 0.92 |
| 03/16 | 2,432 | 2,486 | 2,297 | 2,310 | -4.15% | 1,058,200 | 3257億1000万 | -17.17% | 10.96 | 0.93 |
| 03/13 | 2,332 | 2,493 | 2,294 | 2,410 | -6.08% | 1,990,700 | 3398億1000万 | -14.66% | 11.44 | 0.97 |
| 03/12 | 2,632 | 2,657 | 2,529 | 2,566 | -4% | 1,407,400 | 3618億600万 | -10.06% | 12.18 | 1.03 |
| 03/11 | 2,667 | 2,709 | 2,659 | 2,673 | -1.22% | 1,045,900 | 3768億9300万 | -7.06% | 12.69 | 1.07 |
| 03/10 | 2,712 | 2,736 | 2,616 | 2,706 | -0.99% | 1,136,100 | 3815億4600万 | -6.5% | 12.84 | 1.09 |
| 03/09 | 2,715 | 2,763 | 2,687 | 2,733 | -1.37% | 1,584,700 | 3853億5300万 | -6.18% | 12.97 | 1.1 |
| 03/06 | 2,740 | 2,788 | 2,727 | 2,771 | -0.11% | 1,085,800 | 3907億1100万 | -5.43% | 13.15 | 1.11 |
| 03/05 | 2,782 | 2,791 | 2,750 | 2,774 | +0.43% | 1,280,700 | 3911億3400万 | -5.84% | 13.16 | 1.11 |
| 03/04 | 2,691 | 2,784 | 2,681 | 2,762 | +1.21% | 996,900 | 3894億4200万 | -6.72% | 13.11 | 1.11 |
| 03/03 | 2,779 | 2,811 | 2,710 | 2,729 | -0.22% | 1,192,800 | 3847億8900万 | -8.33% | 12.95 | 1.09 |
| 03/02 | 2,654 | 2,759 | 2,649 | 2,735 | +2.67% | 1,359,500 | 3856億3500万 | -8.74% | 12.98 | 1.1 |
| 02/28 | 2,626 | 2,680 | 2,616 | 2,664 | -1.81% | 1,330,900 | 3756億2400万 | -11.67% | 12.64 | 1.07 |
| 02/27 | 2,749 | 2,759 | 2,700 | 2,713 | -1.74% | 752,500 | 3825億3300万 | -10.79% | 12.88 | 1.09 |
| 02/26 | 2,737 | 2,761 | 2,708 | 2,761 | -0.25% | 739,000 | 3893億100万 | -9.89% | 13.1 | 1.11 |
| 02/25 | 2,749 | 2,798 | 2,742 | 2,768 | -3.05% | 741,100 | 3902億8800万 | -10.25% | 13.14 | 1.11 |
| 02/21 | 2,899 | 2,906 | 2,850 | 2,855 | -2.19% | 543,900 | 4025億5500万 | -7.99% | 13.55 | 1.15 |
| 02/20 | 2,946 | 2,958 | 2,917 | 2,919 | -0.31% | 447,200 | 4115億7900万 | -6.38% | 13.85 | 1.17 |
| 02/19 | 2,915 | 2,939 | 2,912 | 2,928 | +0.58% | 542,800 | 4128億4800万 | -6.42% | 13.9 | 1.17 |
| 02/18 | 2,912 | 2,923 | 2,902 | 2,911 | -0.1% | 386,900 | 4104億5100万 | -7.29% | 13.81 | 1.17 |
| 02/17 | 2,927 | 2,927 | 2,885 | 2,914 | -1.59% | 471,000 | 4108億7400万 | -7.55% | 13.83 | 1.17 |
| 02/14 | 2,995 | 2,995 | 2,931 | 2,961 | -0.87% | 580,600 | 4175億100万 | -6.39% | 14.05 | 1.19 |
| 02/13 | 2,996 | 3,005 | 2,965 | 2,987 | -0.23% | 701,500 | 4211億6700万 | -5.8% | 14.18 | 1.2 |
| 02/12 | 3,010 | 3,035 | 2,986 | 2,994 | -0.53% | 763,000 | 4221億5400万 | -5.85% | 14.21 | 1.2 |
| 02/10 | 3,040 | 3,055 | 2,997 | 3,010 | -5.35% | 1,030,600 | 4244億1000万 | -5.49% | 14.28 | 1.21 |
| 02/07 | 3,170 | 3,190 | 3,160 | 3,180 | 0% | 408,700 | 4483億8000万 | -0.31% | 15.09 | 1.28 |
| 02/06 | 3,180 | 3,200 | 3,170 | 3,180 | +1.92% | 527,000 | 4483億8000万 | -0.31% | 15.09 | 1.28 |
| 02/05 | 3,160 | 3,160 | 3,115 | 3,120 | -0.64% | 579,600 | 4399億2000万 | -2.16% | 14.81 | 1.25 |
| 02/04 | 3,100 | 3,140 | 3,095 | 3,140 | +0.16% | 629,900 | 4427億4000万 | -1.57% | 14.9 | 1.26 |
| 02/03 | 3,130 | 3,165 | 3,110 | 3,135 | -1.72% | 627,900 | 4420億3500万 | -1.75% | 14.88 | 1.26 |
| 01/31 | 3,185 | 3,225 | 3,170 | 3,190 | +1.43% | 469,200 | 4497億9000万 | -0.06% | 15.14 | 1.28 |
| 01/30 | 3,145 | 3,165 | 3,120 | 3,145 | -0.79% | 498,100 | 4434億4500万 | -1.41% | 14.93 | 1.26 |
| 01/29 | 3,135 | 3,170 | 3,135 | 3,170 | +0.63% | 362,300 | 4469億7000万 | -0.6% | 15.04 | 1.27 |
| 01/28 | 3,165 | 3,175 | 3,140 | 3,150 | -0.47% | 562,600 | 4441億5000万 | -1.25% | 14.95 | 1.26 |
| 01/27 | 3,170 | 3,190 | 3,160 | 3,165 | -1.86% | 551,800 | 4462億6500万 | -0.85% | 15.02 | 1.27 |
| 01/24 | 3,225 | 3,240 | 3,215 | 3,225 | +0.16% | 330,200 | 4547億2500万 | +1.03% | 15.3 | 1.29 |
| 01/23 | 3,250 | 3,250 | 3,205 | 3,220 | -1.68% | 437,600 | 4540億2000万 | +0.94% | 15.28 | 1.29 |
| 01/22 | 3,310 | 3,310 | 3,260 | 3,275 | -0.61% | 428,900 | 4617億7500万 | +2.7% | 15.54 | 1.31 |
| 01/21 | 3,285 | 3,310 | 3,270 | 3,295 | +0.92% | 538,800 | 4645億9500万 | +3.36% | 15.64 | 1.32 |
| 01/20 | 3,240 | 3,280 | 3,240 | 3,265 | +0.62% | 246,500 | 4603億6500万 | +2.51% | 15.49 | 1.31 |
| 01/17 | 3,250 | 3,270 | 3,240 | 3,245 | +0.62% | 463,700 | 4575億4500万 | +1.88% | 15.4 | 1.3 |
| 01/16 | 3,220 | 3,235 | 3,210 | 3,225 | +0.62% | 371,800 | 4547億2500万 | +1.32% | 15.3 | 1.29 |
| 01/15 | 3,200 | 3,215 | 3,195 | 3,205 | +0.31% | 311,500 | 4519億500万 | +0.72% | 15.21 | 1.29 |
| 01/14 | 3,205 | 3,215 | 3,190 | 3,195 | -0.47% | 341,500 | 4504億9500万 | +0.44% | 15.16 | 1.28 |
| 01/10 | 3,235 | 3,235 | 3,190 | 3,210 | +0.31% | 544,700 | 4526億1000万 | +0.94% | 15.23 | 1.29 |
| 01/09 | 3,200 | 3,215 | 3,170 | 3,200 | +1.59% | 428,800 | 4512億 | +0.66% | 15.19 | 1.28 |
| 01/08 | 3,150 | 3,180 | 3,110 | 3,150 | -1.72% | 650,800 | 4441億5000万 | -0.88% | 14.95 | 1.26 |
| 01/07 | 3,140 | 3,205 | 3,130 | 3,205 | +2.89% | 670,300 | 4519億500万 | +0.75% | 15.21 | 1.29 |
| 01/06 | 3,090 | 3,125 | 3,075 | 3,115 | -0.64% | 487,100 | 4392億1500万 | -2.14% | 14.78 | 1.25 |
| 2019 |
| 12/30 | 3,170 | 3,170 | 3,125 | 3,135 | -1.42% | 370,500 | 4420億3500万 | -1.6% | 14.88 | 1.26 |
| 12/27 | 3,185 | 3,205 | 3,170 | 3,180 | +0.32% | 287,400 | 4483億8000万 | -0.28% | 15.09 | 1.28 |
| 12/26 | 3,145 | 3,180 | 3,145 | 3,170 | +0.63% | 242,300 | 4469億7000万 | -0.72% | 15.04 | 1.27 |
| 12/25 | 3,135 | 3,160 | 3,135 | 3,150 | 0% | 186,600 | 4441億5000万 | -1.44% | 14.95 | 1.26 |
| 12/24 | 3,145 | 3,155 | 3,130 | 3,150 | -0.16% | 217,300 | 4441億5000万 | -1.56% | 14.95 | 1.26 |
| 12/23 | 3,170 | 3,180 | 3,155 | 3,155 | +0.16% | 271,000 | 4448億5500万 | -1.47% | 14.97 | 1.27 |
| 12/20 | 3,165 | 3,180 | 3,135 | 3,150 | +0.8% | 400,400 | 4441億5000万 | -1.69% | 14.95 | 1.26 |
| 12/19 | 3,160 | 3,170 | 3,125 | 3,125 | -1.73% | 429,600 | 4406億2500万 | -2.53% | 14.83 | 1.25 |
| 12/18 | 3,205 | 3,225 | 3,175 | 3,180 | -0.63% | 469,200 | 4483億8000万 | -0.84% | 15.09 | 1.28 |
| 12/17 | 3,205 | 3,205 | 3,175 | 3,200 | +1.11% | 517,100 | 4512億 | -0.25% | 15.19 | 1.28 |
| 12/16 | 3,195 | 3,200 | 3,160 | 3,165 | -0.94% | 446,900 | 4462億6500万 | -1.31% | 15.02 | 1.27 |
| 12/13 | 3,220 | 3,220 | 3,180 | 3,195 | +0.47% | 1,081,800 | 4504億9500万 | -0.28% | 15.16 | 1.28 |
| 12/12 | 3,250 | 3,250 | 3,180 | 3,180 | -2% | 345,000 | 4483億8000万 | -0.75% | 15.09 | 1.28 |
| 12/11 | 3,255 | 3,255 | 3,230 | 3,245 | +0.15% | 311,000 | 4575億4500万 | +1.34% | 15.4 | 1.3 |
| 12/10 | 3,250 | 3,265 | 3,240 | 3,240 | -0.15% | 355,100 | 4568億4000万 | +1.28% | 15.38 | 1.3 |
| 12/09 | 3,235 | 3,255 | 3,215 | 3,245 | +1.25% | 329,800 | 4575億4500万 | +1.56% | 15.4 | 1.3 |
| 12/06 | 3,205 | 3,220 | 3,190 | 3,205 | +0.16% | 292,300 | 4519億500万 | +0.41% | 15.21 | 1.29 |
| 12/05 | 3,180 | 3,210 | 3,175 | 3,200 | +0.79% | 338,100 | 4512億 | +0.25% | 15.19 | 1.28 |
| 12/04 | 3,150 | 3,180 | 3,140 | 3,175 | +0.16% | 384,800 | 4476億7500万 | -0.53% | 15.07 | 1.27 |
| 12/03 | 3,160 | 3,190 | 3,150 | 3,170 | -0.63% | 381,500 | 4469億7000万 | -0.69% | 15.04 | 1.27 |
| 12/02 | 3,185 | 3,195 | 3,165 | 3,190 | +0.79% | 280,400 | 4497億9000万 | -0.03% | 15.14 | 1.28 |
| 11/29 | 3,220 | 3,220 | 3,155 | 3,165 | -2.01% | 500,700 | 4462億6500万 | -0.85% | 15.02 | 1.27 |
| 11/28 | 3,235 | 3,255 | 3,220 | 3,230 | -0.62% | 287,100 | 4554億3000万 | +1.1% | 15.33 | 1.3 |
| 11/27 | 3,230 | 3,260 | 3,225 | 3,250 | +1.56% | 361,200 | 4582億5000万 | +1.75% | 15.42 | 1.3 |
| 11/26 | 3,225 | 3,245 | 3,200 | 3,200 | -0.16% | 437,400 | 4512億 | +0.28% | 15.19 | 1.28 |
| 11/25 | 3,275 | 3,275 | 3,205 | 3,205 | -2.14% | 338,100 | 4519億500万 | +0.5% | 15.21 | 1.29 |
| 11/22 | 3,270 | 3,315 | 3,260 | 3,275 | +0.77% | 369,100 | 4617億7500万 | +2.83% | 15.54 | 1.31 |
| 11/21 | 3,240 | 3,260 | 3,215 | 3,250 | -0.15% | 383,700 | 4582億5000万 | +2.3% | 15.42 | 1.3 |
| 11/20 | 3,205 | 3,255 | 3,180 | 3,255 | +1.56% | 486,300 | 4589億5500万 | +2.65% | 15.45 | 1.31 |
| 11/19 | 3,210 | 3,225 | 3,190 | 3,205 | 0% | 370,400 | 4519億500万 | +1.3% | 15.21 | 1.29 |
| 11/18 | 3,190 | 3,210 | 3,155 | 3,205 | +0.47% | 262,900 | 4519億500万 | +1.49% | 15.21 | 1.29 |
| 11/15 | 3,170 | 3,215 | 3,170 | 3,190 | +0.79% | 373,200 | 4497億9000万 | +1.17% | 15.14 | 1.28 |
| 11/14 | 3,200 | 3,215 | 3,155 | 3,165 | -1.09% | 390,800 | 4462億6500万 | +0.6% | 15.02 | 1.27 |
| 11/13 | 3,165 | 3,205 | 3,165 | 3,200 | +1.11% | 491,900 | 4512億 | +1.94% | 15.19 | 1.28 |
| 11/12 | 3,130 | 3,170 | 3,090 | 3,165 | +2.1% | 596,600 | 4462億6500万 | +1.09% | 15.02 | 1.27 |
| 11/11 | 3,215 | 3,280 | 3,075 | 3,100 | -2.82% | 1,033,100 | 4371億 | -0.77% | 14.71 | 1.24 |
| 11/08 | 3,200 | 3,225 | 3,160 | 3,190 | +1.59% | 1,106,500 | 4497億9000万 | +2.21% | 15.14 | 1.28 |
| 11/07 | 3,165 | 3,170 | 3,125 | 3,140 | -0.48% | 386,500 | 4427億4000万 | +0.83% | 14.9 | 1.26 |
| 11/06 | 3,155 | 3,185 | 3,135 | 3,155 | +0.32% | 446,800 | 4448億5500万 | +1.41% | 14.97 | 1.27 |
| 11/05 | 3,200 | 3,200 | 3,125 | 3,145 | -0.94% | 737,600 | 4434億4500万 | +1.26% | 14.93 | 1.26 |
| 11/01 | 3,185 | 3,185 | 3,160 | 3,175 | -1.09% | 391,400 | 4476億7500万 | +2.35% | 15.07 | 1.27 |
| 10/31 | 3,205 | 3,225 | 3,200 | 3,210 | +0.63% | 466,600 | 4526億1000万 | +3.68% | 15.23 | 1.29 |
