株価チャート
2019/10/23～2020/03/31
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 | 1,630 | 1,643 | 1,618 | 1,636 | +0.37% | 1,600 | 36億9736万 | -12.84% | 4.27 | 0.36 |
| 03/30 | 1,660 | 1,660 | 1,630 | 1,630 | -4.23% | 400 | 36億8380万 | -14.17% | 4.25 | 0.36 |
| 03/27 | 1,817 | 1,817 | 1,702 | 1,702 | -6.33% | 200 | 38億4652万 | -11.4% | 4.44 | 0.37 |
| 03/26 | 1,737 | 1,817 | 1,731 | 1,817 | +2.25% | 1,600 | 41億642万 | -6.34% | 4.74 | 0.4 |
| 03/24 | 1,777 | 1,777 | 1,777 | 1,777 | 0% | 100 | 40億1602万 | -9.06% | 4.64 | 0.39 |
| 03/23 | 1,777 | 1,777 | 1,777 | 1,777 | +5.02% | 900 | 40億1602万 | -9.71% | 4.64 | 0.39 |
| 03/19 | 1,717 | 1,717 | 1,685 | 1,692 | -3.7% | 300 | 38億2392万 | -14.67% | 4.42 | 0.37 |
| 03/18 | 1,867 | 1,886 | 1,686 | 1,757 | +5.15% | 1,100 | 39億7082万 | -12.15% | 4.59 | 0.38 |
| 03/17 | 1,686 | 1,686 | 1,671 | 1,671 | -0.71% | 200 | 37億7646万 | -16.95% | 4.36 | 0.36 |
| 03/13 | 1,754 | 1,754 | 1,679 | 1,683 | -5.98% | 1,100 | 38億358万 | -17.05% | 4.39 | 0.37 |
| 03/12 | 1,827 | 1,827 | 1,787 | 1,790 | -2.51% | 600 | 40億4540万 | -12.34% | 4.67 | 0.39 |
| 03/11 | 1,836 | 1,836 | 1,836 | 1,836 | +5.03% | 100 | 41億4936万 | -10.57% | 4.79 | 0.4 |
| 03/10 | 1,748 | 1,748 | 1,748 | 1,748 | -0.11% | 100 | 39億5048万 | -15.23% | 4.56 | 0.38 |
| 03/09 | 1,802 | 1,806 | 1,750 | 1,750 | -8.14% | 300 | 39億5500万 | -15.66% | 4.57 | 0.38 |
| 03/04 | 1,905 | 1,905 | 1,905 | 1,905 | -6.48% | 100 | 43億530万 | -8.72% | 4.97 | 0.41 |
| 03/03 | 2,037 | 2,037 | 2,037 | 2,037 | +6.26% | 200 | 46億362万 | -2.58% | 5.32 | 0.44 |
| 03/02 | 1,832 | 1,984 | 1,761 | 1,917 | +2.4% | 3,700 | 43億3242万 | -8.32% | 5 | 0.42 |
| 02/28 | 1,960 | 1,960 | 1,830 | 1,872 | -6.35% | 4,400 | 42億3072万 | -10.81% | 4.89 | 0.41 |
| 02/27 | 2,003 | 2,003 | 1,966 | 1,999 | -2.49% | 2,400 | 45億1774万 | -5.17% | 5.22 | 0.44 |
| 02/26 | 2,100 | 2,100 | 2,050 | 2,050 | -2.38% | 200 | 46億3300万 | -2.94% | 5.35 | 0.45 |
| 02/25 | 2,202 | 2,202 | 2,100 | 2,100 | -4.63% | 900 | 47億4600万 | -0.57% | 5.48 | 0.46 |
| 02/21 | 2,197 | 2,202 | 2,197 | 2,202 | +0.23% | 800 | 49億7652万 | +4.41% | 5.75 | 0.48 |
| 02/20 | 2,195 | 2,197 | 2,195 | 2,197 | +0.05% | 400 | 49億6522万 | +4.47% | 5.73 | 0.48 |
| 02/19 | 2,174 | 2,196 | 2,174 | 2,196 | +1.1% | 800 | 49億6296万 | +4.77% | 5.73 | 0.48 |
| 02/18 | 2,200 | 2,200 | 2,172 | 2,172 | -0.91% | 1,600 | 49億872万 | +3.92% | 5.67 | 0.47 |
| 02/17 | 2,189 | 2,197 | 2,069 | 2,192 | +0.14% | 1,900 | 49億5392万 | +5.28% | 5.72 | 0.48 |
| 02/14 | 2,180 | 2,189 | 2,160 | 2,189 | +0.46% | 900 | 49億4714万 | +5.49% | 5.71 | 0.48 |
| 02/13 | 2,150 | 2,179 | 2,131 | 2,179 | +1.35% | 2,300 | 49億2454万 | +5.47% | 5.69 | 0.47 |
| 02/12 | 2,150 | 2,150 | 2,110 | 2,150 | 0% | 1,200 | 48億5900万 | +4.47% | 5.61 | 0.47 |
| 02/10 | 2,106 | 2,150 | 2,106 | 2,150 | +0.19% | 1,500 | 48億5900万 | +4.88% | 5.61 | 0.47 |
| 02/07 | 2,102 | 2,146 | 2,102 | 2,146 | +2.19% | 800 | 48億4996万 | +4.99% | 5.6 | 0.47 |
| 02/06 | 2,076 | 2,100 | 2,065 | 2,100 | +1.16% | 1,500 | 47億4600万 | +3.09% | 5.48 | 0.46 |
| 02/05 | 2,028 | 2,099 | 2,022 | 2,076 | -0.1% | 1,200 | 46億9176万 | +2.27% | 5.42 | 0.45 |
| 02/04 | 2,059 | 2,078 | 2,059 | 2,078 | +2.82% | 800 | 46億9628万 | +2.62% | 5.42 | 0.45 |
| 02/03 | 2,000 | 2,021 | 2,000 | 2,021 | -1.99% | 500 | 45億6746万 | +0.05% | 5.27 | 0.44 |
| 01/31 | 2,062 | 2,062 | 2,062 | 2,062 | +0.1% | 500 | 46億6012万 | +2.23% | 5.38 | 0.45 |
| 01/30 | 2,070 | 2,070 | 2,039 | 2,060 | -0.48% | 900 | 46億5560万 | +2.33% | 5.38 | 0.45 |
| 01/29 | 2,070 | 2,070 | 2,063 | 2,070 | +0.98% | 600 | 46億7820万 | +3.09% | 5.4 | 0.45 |
| 01/28 | 2,014 | 2,050 | 2,014 | 2,050 | +1.79% | 1,300 | 46億3300万 | +2.3% | 5.35 | 0.45 |
| 01/27 | 2,032 | 2,047 | 2,014 | 2,014 | -0.89% | 1,400 | 45億5164万 | +0.8% | 5.26 | 0.44 |
| 01/24 | 2,006 | 2,032 | 2,006 | 2,032 | -3.51% | 1,100 | 45億9232万 | +1.91% | 5.3 | 0.44 |
| 01/23 | 2,098 | 2,106 | 2,097 | 2,106 | 0% | 700 | 47億5956万 | +5.88% | 5.5 | 0.46 |
| 01/22 | 2,100 | 2,110 | 2,099 | 2,106 | +0.29% | 6,100 | 47億5956万 | +6.31% | 5.5 | 0.46 |
| 01/21 | 2,040 | 2,100 | 2,040 | 2,100 | +2.79% | 2,600 | 47億4600万 | +6.44% | 5.48 | 0.46 |
| 01/20 | 2,040 | 2,043 | 2,028 | 2,043 | +0.15% | 3,200 | 46億1718万 | +3.97% | 5.33 | 0.44 |
| 01/17 | 2,040 | 2,040 | 2,040 | 2,040 | -0.39% | 100 | 46億1040万 | +4.08% | 5.32 | 0.44 |
| 01/16 | 2,024 | 2,048 | 2,024 | 2,048 | +0.84% | 1,000 | 46億2848万 | +4.7% | 5.35 | 0.45 |
| 01/15 | 2,023 | 2,094 | 2,023 | 2,031 | +0.3% | 1,000 | 45億9006万 | +4.05% | 5.3 | 0.44 |
| 01/14 | 2,018 | 2,025 | 2,006 | 2,025 | +1.55% | 1,500 | 45億7650万 | +4.06% | 5.29 | 0.44 |
| 01/10 | 1,994 | 1,998 | 1,994 | 1,994 | -0.75% | 400 | 45億644万 | +2.84% | 5.2 | 0.43 |
| 01/09 | 1,985 | 2,009 | 1,975 | 2,009 | +2.14% | 1,700 | 45億4034万 | +3.82% | 5.24 | 0.44 |
| 01/08 | 1,967 | 1,967 | 1,932 | 1,967 | 0% | 1,000 | 44億4542万 | +2.02% | 5.13 | 0.43 |
| 01/07 | 1,974 | 1,999 | 1,959 | 1,967 | 0% | 2,800 | 44億4542万 | +2.23% | 5.13 | 0.43 |
| 01/06 | 1,913 | 1,967 | 1,913 | 1,967 | -1.06% | 300 | 44億4542万 | +2.5% | 5.13 | 0.43 |
| 2019 |
| 12/30 | 1,988 | 1,988 | 1,971 | 1,988 | +0.91% | 900 | 44億9288万 | +3.92% | 5.19 | 0.43 |
| 12/27 | 1,968 | 1,970 | 1,960 | 1,970 | +2.07% | 600 | 44億5220万 | +3.3% | 5.14 | 0.43 |
| 12/26 | 1,930 | 1,930 | 1,930 | 1,930 | -1.03% | 200 | 43億6180万 | +1.47% | 5.04 | 0.42 |
| 12/25 | 1,950 | 1,950 | 1,948 | 1,950 | -0.2% | 700 | 44億700万 | +2.74% | 5.09 | 0.42 |
| 12/24 | 1,954 | 1,955 | 1,950 | 1,954 | +0.21% | 800 | 44億1604万 | +3.22% | 5.1 | 0.43 |
| 12/23 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 4,100 | 44億700万 | +3.34% | 5.09 | 0.42 |
| 12/20 | 1,965 | 1,970 | 1,947 | 1,950 | +1.04% | 1,900 | 44億700万 | +3.67% | 5.09 | 0.42 |
| 12/19 | 1,950 | 1,950 | 1,925 | 1,930 | -2.03% | 400 | 43億6180万 | +2.82% | 5.04 | 0.42 |
| 12/18 | 1,973 | 1,973 | 1,970 | 1,970 | +2.76% | 400 | 44億5220万 | +5.12% | 5.14 | 0.43 |
| 12/16 | 1,883 | 1,948 | 1,883 | 1,917 | +0.47% | 700 | 43億3242万 | +2.46% | 5 | 0.42 |
| 12/13 | 1,913 | 1,913 | 1,908 | 1,908 | 0% | 500 | 43億1208万 | +2.09% | 4.98 | 0.42 |
| 12/12 | 1,898 | 1,908 | 1,897 | 1,908 | +0.53% | 2,300 | 43億1208万 | +2.25% | 4.98 | 0.42 |
| 12/11 | 1,907 | 1,913 | 1,898 | 1,898 | -0.47% | 1,900 | 42億8948万 | +1.88% | 4.95 | 0.41 |
| 12/10 | 1,901 | 1,908 | 1,901 | 1,907 | -0.21% | 700 | 43億982万 | +2.53% | 4.98 | 0.42 |
| 12/09 | 1,911 | 1,911 | 1,911 | 1,911 | 0% | 100 | 43億1886万 | +2.74% | 4.99 | 0.42 |
| 12/06 | 1,896 | 1,911 | 1,896 | 1,911 | -1.29% | 200 | 43億1886万 | +3.02% | 4.99 | 0.42 |
| 12/05 | 1,936 | 1,936 | 1,936 | 1,936 | -0.46% | 100 | 43億7536万 | +4.54% | 5.05 | 0.42 |
| 12/04 | 1,855 | 1,945 | 1,855 | 1,945 | +2.96% | 4,400 | 43億9570万 | +5.14% | 5.08 | 0.42 |
| 12/03 | 1,889 | 1,889 | 1,889 | 1,889 | +1.5% | 200 | 42億6914万 | +2.27% | 4.93 | 0.41 |
| 12/02 | 1,836 | 1,861 | 1,836 | 1,861 | -0.8% | 300 | 42億586万 | +0.87% | 4.86 | 0.41 |
| 11/28 | 1,849 | 1,876 | 1,849 | 1,876 | +1.46% | 3,300 | 42億3976万 | +1.68% | 4.9 | 0.41 |
| 11/27 | 1,849 | 1,850 | 1,847 | 1,849 | 0% | 6,100 | 41億7874万 | +0.16% | 4.83 | 0.4 |
| 11/26 | 1,849 | 1,849 | 1,849 | 1,849 | +0.49% | 800 | 41億7874万 | +0.16% | 4.83 | 0.4 |
| 11/25 | 1,839 | 1,840 | 1,839 | 1,840 | +0.55% | 300 | 41億5840万 | -0.27% | 4.8 | 0.4 |
| 11/22 | 1,840 | 1,840 | 1,822 | 1,830 | -0.54% | 2,000 | 41億3580万 | -0.87% | 4.78 | 0.4 |
| 11/21 | 1,846 | 1,846 | 1,833 | 1,840 | +0.49% | 1,200 | 41億5840万 | -0.49% | 4.8 | 0.4 |
| 11/20 | 1,831 | 1,831 | 1,831 | 1,831 | 0% | 100 | 41億3806万 | -1.03% | 4.78 | 0.4 |
| 11/19 | 1,850 | 1,850 | 1,831 | 1,831 | +0.33% | 500 | 41億3806万 | -0.7% | 4.78 | 0.4 |
| 11/18 | 1,805 | 1,825 | 1,805 | 1,825 | +0.72% | 300 | 41億2450万 | -0.6% | 4.76 | 0.4 |
| 11/15 | 1,803 | 1,812 | 1,803 | 1,812 | 0% | 200 | 40億9512万 | -0.93% | 4.73 | 0.39 |
| 11/14 | 1,834 | 1,834 | 1,812 | 1,812 | -1.2% | 1,700 | 40億9512万 | -0.55% | 4.73 | 0.39 |
| 11/13 | 1,865 | 1,865 | 1,822 | 1,834 | -1.66% | 500 | 41億4484万 | +1.1% | 4.79 | 0.4 |
| 11/12 | 1,895 | 1,895 | 1,855 | 1,865 | -1.58% | 800 | 42億1490万 | +3.32% | 4.87 | 0.41 |
| 11/11 | 1,850 | 1,895 | 1,850 | 1,895 | +2.43% | 1,100 | 42億8270万 | +5.57% | 4.95 | 0.41 |
| 11/08 | 1,852 | 1,852 | 1,850 | 1,850 | -0.11% | 300 | 41億8100万 | +3.7% | 4.83 | 0.4 |
| 11/07 | 1,852 | 1,852 | 1,852 | 1,852 | +1.2% | 100 | 41億8552万 | +4.34% | 4.83 | 0.4 |
| 11/06 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 200 | 41億3580万 | +3.62% | 4.78 | 0.4 |
| 11/05 | 1,890 | 1,890 | 1,810 | 1,830 | -3.53% | 1,300 | 41億3580万 | +4.04% | 4.78 | 0.4 |
| 11/01 | 1,780 | 1,897 | 1,777 | 1,897 | +5.86% | 2,000 | 42億8722万 | +8.21% | 4.95 | 0.41 |
| 10/31 | 1,820 | 1,822 | 1,790 | 1,792 | -2.02% | 600 | 40億4992万 | +2.69% | 4.68 | 0.39 |
| 10/30 | 1,888 | 1,888 | 1,773 | 1,829 | -3.48% | 9,600 | 41億3354万 | +5.18% | 4.77 | 0.4 |
| 10/29 | 1,875 | 1,907 | 1,873 | 1,895 | +1.23% | 700 | 42億8270万 | +9.47% | 4.95 | 0.41 |
| 10/28 | 1,879 | 1,879 | 1,872 | 1,872 | +2.18% | 800 | 42億3072万 | +8.77% | 4.89 | 0.41 |
| 10/25 | 1,862 | 1,862 | 1,832 | 1,832 | -1.77% | 400 | 41億4032万 | +7.01% | 4.78 | 0.4 |
| 10/24 | 1,876 | 1,889 | 1,865 | 1,865 | -0.85% | 1,100 | 42億1490万 | +9.38% | 4.87 | 0.41 |
| 10/23 | 1,929 | 1,929 | 1,881 | 1,881 | +1.02% | 800 | 42億5106万 | +10.91% | 4.91 | 0.41 |
