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 | 1,510 | 1,550 | 1,470 | 1,470 | -1.87% | 4,300 | 132億6904万 | -13.83% | 3.55 | 0.52 |
| 03/30 | 1,600 | 1,600 | 1,498 | 1,498 | -7.24% | 5,500 | 135億2178万 | -13.61% | 3.62 | 0.53 |
| 03/27 | 1,648 | 1,648 | 1,586 | 1,615 | +0.81% | 2,200 | 145億7789万 | -8.24% | 3.9 | 0.57 |
| 03/26 | 1,630 | 1,630 | 1,550 | 1,602 | -2.02% | 4,800 | 144億6055万 | -10.1% | 3.87 | 0.57 |
| 03/25 | 1,599 | 1,670 | 1,599 | 1,635 | +5.62% | 2,200 | 147億5842万 | -9.37% | 3.95 | 0.58 |
| 03/24 | 1,496 | 1,560 | 1,496 | 1,548 | +8.03% | 2,300 | 139億7311万 | -15.18% | 3.74 | 0.55 |
| 03/23 | 1,499 | 1,499 | 1,421 | 1,433 | +1.7% | 3,300 | 129億3506万 | -22.58% | 3.46 | 0.51 |
| 03/19 | 1,430 | 1,453 | 1,400 | 1,409 | +1.66% | 4,300 | 127億1842万 | -25.05% | 3.4 | 0.5 |
| 03/18 | 1,400 | 1,411 | 1,386 | 1,386 | +2.06% | 3,800 | 125億1081万 | -27.43% | 3.35 | 0.49 |
| 03/17 | 1,280 | 1,420 | 1,280 | 1,358 | -5.03% | 22,000 | 122億5806万 | -30.04% | 3.28 | 0.48 |
| 03/16 | 1,450 | 1,529 | 1,430 | 1,430 | +0.56% | 4,600 | 129億798万 | -27.48% | 3.45 | 0.51 |
| 03/13 | 1,530 | 1,584 | 1,384 | 1,422 | -10.11% | 9,300 | 128億3576万 | -28.94% | 3.43 | 0.5 |
| 03/12 | 1,580 | 1,619 | 1,556 | 1,582 | -5.83% | 6,200 | 142億8001万 | -22.07% | 3.82 | 0.56 |
| 03/11 | 1,681 | 1,721 | 1,662 | 1,680 | -0.06% | 3,500 | 151億6462万 | -18.17% | 4.06 | 0.6 |
| 03/10 | 1,670 | 1,693 | 1,584 | 1,681 | -2.27% | 6,000 | 151億7364万 | -18.79% | 4.06 | 0.6 |
| 03/09 | 1,820 | 1,820 | 1,714 | 1,720 | -9.47% | 3,100 | 155億2568万 | -17.62% | 4.15 | 0.61 |
| 03/06 | 1,890 | 1,940 | 1,882 | 1,900 | -1.55% | 3,100 | 171億5046万 | -9.65% | 4.59 | 0.67 |
| 03/05 | 1,929 | 1,946 | 1,929 | 1,930 | -1.18% | 11,000 | 174億2126万 | -8.57% | 4.66 | 0.68 |
| 03/04 | 1,998 | 1,998 | 1,953 | 1,953 | -2.25% | 2,900 | 176億2887万 | -7.75% | 4.71 | 0.69 |
| 03/03 | 2,016 | 2,016 | 1,998 | 1,998 | -0.89% | 2,500 | 180億3506万 | -5.84% | 4.82 | 0.71 |
| 03/02 | 1,950 | 2,016 | 1,950 | 2,016 | 0% | 2,200 | 181億9754万 | -5.17% | 4.87 | 0.71 |
| 02/28 | 2,076 | 2,093 | 2,000 | 2,016 | -4.41% | 9,800 | 181億9754万 | -5.31% | 4.87 | 0.71 |
| 02/27 | 2,135 | 2,143 | 2,105 | 2,109 | -1.22% | 2,100 | 190億3701万 | -1.13% | 5.09 | 0.75 |
| 02/26 | 2,121 | 2,139 | 2,102 | 2,135 | +0.66% | 2,500 | 192億7170万 | +0.09% | 5.15 | 0.76 |
| 02/25 | 2,080 | 2,140 | 2,080 | 2,121 | -2.44% | 2,400 | 191億4533万 | -0.47% | 5.12 | 0.75 |
| 02/21 | 2,152 | 2,174 | 2,152 | 2,174 | +1.02% | 2,900 | 196億2374万 | +2.07% | 5.25 | 0.77 |
| 02/20 | 2,150 | 2,163 | 2,140 | 2,152 | +0.09% | 2,800 | 194億2515万 | +1.18% | 5.2 | 0.76 |
| 02/19 | 2,155 | 2,159 | 2,138 | 2,150 | -0.46% | 1,200 | 194億710万 | +1.18% | 5.19 | 0.76 |
| 02/18 | 2,167 | 2,167 | 2,137 | 2,160 | -0.37% | 2,500 | 194億9737万 | +1.74% | 5.21 | 0.77 |
| 02/17 | 2,180 | 2,180 | 2,070 | 2,168 | -0.55% | 7,000 | 195億6958万 | +2.31% | 5.23 | 0.77 |
| 02/14 | 2,165 | 2,180 | 2,160 | 2,180 | +0.69% | 3,700 | 196億7790万 | +3.07% | 5.26 | 0.77 |
| 02/13 | 2,162 | 2,174 | 2,160 | 2,165 | +0.14% | 900 | 195億4250万 | +2.66% | 5.23 | 0.77 |
| 02/12 | 2,157 | 2,175 | 2,157 | 2,162 | +0.23% | 1,700 | 195億1542万 | +2.71% | 5.22 | 0.77 |
| 02/10 | 2,150 | 2,157 | 2,128 | 2,157 | +0.37% | 3,400 | 194億7029万 | +2.67% | 5.21 | 0.76 |
| 02/07 | 2,144 | 2,149 | 2,138 | 2,149 | +0.23% | 1,000 | 193億9807万 | +2.38% | 5.19 | 0.76 |
| 02/06 | 2,162 | 2,165 | 2,144 | 2,144 | 0% | 4,000 | 193億5294万 | +2.24% | 5.18 | 0.76 |
| 02/05 | 2,165 | 2,169 | 2,143 | 2,144 | -0.74% | 2,800 | 193億5294万 | +2.44% | 5.18 | 0.76 |
| 02/04 | 2,118 | 2,178 | 2,117 | 2,160 | +1.98% | 4,500 | 194億9737万 | +3.35% | 5.21 | 0.77 |
| 02/03 | 2,100 | 2,132 | 2,099 | 2,118 | -0.38% | 4,400 | 191億1825万 | +1.53% | 5.11 | 0.75 |
| 01/31 | 2,172 | 2,189 | 2,122 | 2,126 | +1.63% | 12,500 | 191億9046万 | +2.06% | 5.13 | 0.75 |
| 01/30 | 2,095 | 2,100 | 2,079 | 2,092 | +0.29% | 5,400 | 188億8356万 | +0.58% | 5.05 | 0.74 |
| 01/29 | 2,099 | 2,099 | 2,081 | 2,086 | +0.34% | 1,400 | 188億2940万 | +0.34% | 5.04 | 0.74 |
| 01/28 | 2,082 | 2,082 | 2,062 | 2,079 | -0.14% | 2,900 | 187億6622万 | +0.05% | 5.02 | 0.74 |
| 01/27 | 2,101 | 2,101 | 2,079 | 2,082 | -0.9% | 3,600 | 187億9330万 | +0.24% | 5.03 | 0.74 |
| 01/24 | 2,100 | 2,121 | 2,100 | 2,101 | -0.1% | 1,900 | 189億6480万 | +1.2% | 5.07 | 0.74 |
| 01/23 | 2,102 | 2,120 | 2,101 | 2,103 | +0.1% | 1,600 | 189億8285万 | +1.35% | 5.08 | 0.74 |
| 01/22 | 2,112 | 2,112 | 2,100 | 2,101 | -0.52% | 2,200 | 189億6480万 | +1.3% | 5.07 | 0.74 |
| 01/21 | 2,099 | 2,117 | 2,098 | 2,112 | +0.76% | 3,800 | 190億6409万 | +1.93% | 5.1 | 0.75 |
| 01/20 | 2,096 | 2,100 | 2,095 | 2,096 | 0% | 3,400 | 189億1967万 | +1.3% | 5.06 | 0.74 |
| 01/17 | 2,081 | 2,096 | 2,081 | 2,096 | +0.77% | 2,900 | 189億1967万 | +1.4% | 5.06 | 0.74 |
| 01/16 | 2,110 | 2,110 | 2,078 | 2,080 | -1.56% | 1,900 | 187億7524万 | +0.78% | 5.02 | 0.74 |
| 01/15 | 2,091 | 2,113 | 2,091 | 2,113 | +0.96% | 2,900 | 190億7312万 | +2.42% | 5.1 | 0.75 |
| 01/14 | 2,072 | 2,114 | 2,072 | 2,093 | +1.11% | 4,800 | 188億9259万 | +1.65% | 5.05 | 0.74 |
| 01/10 | 2,060 | 2,070 | 2,060 | 2,070 | +0.49% | 3,100 | 186億8498万 | +0.73% | 5 | 0.73 |
| 01/09 | 2,051 | 2,065 | 2,050 | 2,060 | +0.78% | 3,700 | 185億9471万 | +0.44% | 4.97 | 0.73 |
| 01/08 | 2,062 | 2,069 | 2,022 | 2,044 | -0.87% | 4,000 | 184億5029万 | -0.2% | 4.93 | 0.72 |
| 01/07 | 2,079 | 2,094 | 2,062 | 2,062 | -0.34% | 2,900 | 186億1276万 | +0.78% | 4.98 | 0.73 |
| 01/06 | 2,084 | 2,084 | 1,965 | 2,069 | -0.86% | 4,600 | 186億7595万 | +1.27% | 5 | 0.73 |
| 2019 |
| 12/30 | 2,116 | 2,120 | 2,074 | 2,087 | -1.32% | 2,900 | 188億3843万 | +2.3% | 5.04 | 0.74 |
| 12/27 | 2,063 | 2,117 | 2,059 | 2,115 | +3.47% | 2,100 | 190億9117万 | +3.83% | 5.11 | 0.75 |
| 12/26 | 2,060 | 2,060 | 2,020 | 2,044 | -0.78% | 3,300 | 184億5029万 | +0.69% | 4.93 | 0.72 |
| 12/25 | 2,050 | 2,060 | 2,041 | 2,060 | -0.48% | 1,000 | 185億9471万 | +1.63% | 4.97 | 0.73 |
| 12/24 | 2,035 | 2,070 | 2,035 | 2,070 | +1.72% | 2,500 | 186億8498万 | +2.32% | 5 | 0.73 |
| 12/23 | 2,045 | 2,045 | 2,031 | 2,035 | -0.73% | 800 | 183億6905万 | +0.79% | 4.91 | 0.72 |
| 12/20 | 2,043 | 2,050 | 2,043 | 2,050 | -0.44% | 1,500 | 185億445万 | +1.69% | 4.95 | 0.73 |
| 12/19 | 2,059 | 2,059 | 2,059 | 2,059 | 0% | 3,600 | 185億8568万 | +2.34% | 4.97 | 0.73 |
| 12/18 | 2,069 | 2,069 | 2,058 | 2,059 | -0.58% | 900 | 185億8568万 | +2.54% | 4.97 | 0.73 |
| 12/17 | 2,048 | 2,071 | 2,040 | 2,071 | +0.73% | 2,100 | 186億9400万 | +3.39% | 5 | 0.73 |
| 12/16 | 2,067 | 2,067 | 2,049 | 2,056 | -0.53% | 500 | 185億5860万 | +2.85% | 4.96 | 0.73 |
| 12/13 | 2,075 | 2,075 | 2,031 | 2,067 | -0.39% | 4,400 | 186億5790万 | +3.66% | 4.99 | 0.73 |
| 12/12 | 2,077 | 2,080 | 2,064 | 2,075 | +1.07% | 2,600 | 187億3011万 | +4.32% | 5.01 | 0.73 |
| 12/11 | 2,077 | 2,077 | 2,050 | 2,053 | +0.1% | 2,900 | 185億3152万 | +3.48% | 4.96 | 0.73 |
| 12/10 | 2,036 | 2,052 | 2,019 | 2,051 | +0.74% | 1,900 | 185億1347万 | +3.53% | 4.95 | 0.73 |
| 12/09 | 2,026 | 2,062 | 2,026 | 2,036 | +0.54% | 3,500 | 183億7807万 | +2.98% | 4.92 | 0.72 |
| 12/06 | 2,050 | 2,050 | 2,025 | 2,025 | -1.7% | 2,300 | 182億7878万 | +2.58% | 4.89 | 0.72 |
| 12/05 | 2,008 | 2,089 | 2,002 | 2,060 | +2.59% | 27,000 | 185億9471万 | +4.46% | 4.97 | 0.73 |
| 12/04 | 1,990 | 2,008 | 1,990 | 2,008 | +0.8% | 3,100 | 181億2533万 | +2.08% | 4.85 | 0.71 |
| 12/03 | 1,989 | 1,992 | 1,980 | 1,992 | +0.86% | 1,600 | 179億8090万 | +1.48% | 4.81 | 0.71 |
| 12/02 | 1,990 | 2,000 | 1,962 | 1,975 | -0.6% | 4,700 | 178億2745万 | +0.82% | 4.77 | 0.7 |
| 11/29 | 1,988 | 1,990 | 1,973 | 1,987 | -0.05% | 800 | 179億3577万 | +1.58% | 4.8 | 0.7 |
| 11/28 | 1,990 | 1,990 | 1,981 | 1,988 | -0.25% | 1,100 | 179億4480万 | +1.79% | 4.8 | 0.7 |
| 11/27 | 1,989 | 1,993 | 1,989 | 1,993 | +0.2% | 1,200 | 179億8993万 | +2.26% | 4.81 | 0.71 |
| 11/26 | 1,999 | 1,999 | 1,960 | 1,989 | -0.5% | 1,800 | 179億5382万 | +2.26% | 4.8 | 0.7 |
| 11/25 | 1,961 | 1,999 | 1,961 | 1,999 | +2.04% | 1,800 | 180億4409万 | +3.04% | 4.83 | 0.71 |
| 11/22 | 1,959 | 1,959 | 1,959 | 1,959 | 0% | 200 | 176億8303万 | +1.24% | 4.73 | 0.69 |
| 11/21 | 1,959 | 1,959 | 1,950 | 1,959 | -0.05% | 900 | 176億8303万 | +1.4% | 4.73 | 0.69 |
| 11/20 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 100 | 176億9205万 | +1.66% | 4.73 | 0.69 |
| 11/19 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 200 | 176億9205万 | +1.87% | 4.73 | 0.69 |
| 11/18 | 1,965 | 1,965 | 1,960 | 1,960 | 0% | 700 | 176億9205万 | +2.03% | 4.73 | 0.69 |
| 11/15 | 1,950 | 1,960 | 1,950 | 1,960 | +0.51% | 700 | 176億9205万 | +2.24% | 4.73 | 0.69 |
| 11/14 | 1,950 | 1,950 | 1,950 | 1,950 | +0.36% | 100 | 176億179万 | +1.88% | 4.71 | 0.69 |
| 11/13 | 1,960 | 1,960 | 1,941 | 1,943 | -0.87% | 500 | 175億3860万 | +1.73% | 4.69 | 0.69 |
| 11/12 | 1,950 | 1,960 | 1,943 | 1,960 | +0.51% | 900 | 176億9205万 | +2.78% | 4.73 | 0.69 |
| 11/11 | 1,946 | 1,960 | 1,946 | 1,950 | +0.26% | 600 | 176億179万 | +2.42% | 4.71 | 0.69 |
| 11/08 | 1,945 | 1,950 | 1,944 | 1,945 | 0% | 1,300 | 175億5666万 | +2.26% | 4.7 | 0.69 |
| 11/07 | 1,967 | 1,967 | 1,945 | 1,945 | -1.12% | 900 | 175億5666万 | +2.42% | 4.7 | 0.69 |
| 11/06 | 1,941 | 1,967 | 1,941 | 1,967 | +0.92% | 2,000 | 177億5524万 | +3.69% | 4.75 | 0.7 |
| 11/05 | 1,965 | 1,965 | 1,949 | 1,949 | -0.81% | 2,700 | 175億9276万 | +2.96% | 4.71 | 0.69 |
| 11/01 | 1,970 | 1,970 | 1,957 | 1,965 | -0.25% | 2,100 | 177億3719万 | +3.97% | 4.74 | 0.7 |
| 10/31 | 1,935 | 1,996 | 1,920 | 1,970 | +1.86% | 11,000 | 177億8232万 | +4.4% | 4.76 | 0.7 |
