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 | 775 | 775 | 743 | 764 | -0.91% | 13,900 | 81億926万 | -3.41% | 4.22 | 0.45 |
| 03/30 | 795 | 795 | 741 | 771 | -3.99% | 41,100 | 81億8356万 | -3.38% | 4.26 | 0.46 |
| 03/27 | 800 | 803 | 762 | 803 | +2.95% | 43,900 | 85億2322万 | -0.25% | 4.44 | 0.48 |
| 03/26 | 784 | 784 | 746 | 780 | -3.58% | 22,700 | 82億7909万 | -3.82% | 4.31 | 0.46 |
| 03/25 | 798 | 809 | 752 | 809 | +7.58% | 20,900 | 85億8690万 | -0.98% | 4.47 | 0.48 |
| 03/24 | 731 | 763 | 716 | 752 | +2.87% | 19,900 | 79億8189万 | -8.52% | 4.16 | 0.45 |
| 03/23 | 680 | 732 | 666 | 731 | +5.94% | 17,800 | 77億5899万 | -12.03% | 4.04 | 0.43 |
| 03/19 | 722 | 727 | 686 | 690 | -2.54% | 20,400 | 73億2381万 | -17.95% | 3.81 | 0.41 |
| 03/18 | 728 | 742 | 706 | 708 | -2.75% | 28,100 | 75億1487万 | -17% | 3.91 | 0.42 |
| 03/17 | 668 | 744 | 667 | 728 | +4.3% | 40,200 | 77億2715万 | -15.84% | 4.02 | 0.43 |
| 03/16 | 719 | 736 | 698 | 698 | -0.43% | 22,800 | 74億872万 | -20.23% | 3.86 | 0.42 |
| 03/13 | 695 | 730 | 681 | 701 | -8.96% | 74,400 | 74億4057万 | -20.97% | 3.87 | 0.42 |
| 03/12 | 783 | 793 | 767 | 770 | -3.27% | 45,900 | 81億7295万 | -14.16% | 4.26 | 0.46 |
| 03/11 | 800 | 820 | 793 | 796 | -1.12% | 24,200 | 84億4892万 | -12.14% | 4.4 | 0.47 |
| 03/10 | 764 | 805 | 764 | 805 | +1.39% | 50,200 | 85億4445万 | -11.83% | 4.45 | 0.48 |
| 03/09 | 789 | 801 | 777 | 794 | -0.25% | 64,400 | 84億2769万 | -13.7% | 4.39 | 0.47 |
| 03/06 | 812 | 813 | 793 | 796 | -2.21% | 35,800 | 84億4892万 | -14.13% | 4.4 | 0.47 |
| 03/05 | 834 | 834 | 814 | 814 | -1.21% | 19,800 | 86億3997万 | -12.85% | 4.5 | 0.48 |
| 03/04 | 821 | 832 | 816 | 824 | -0.84% | 19,600 | 87億4612万 | -12.34% | 4.55 | 0.49 |
| 03/03 | 871 | 888 | 831 | 831 | -3.26% | 23,700 | 88億2042万 | -12.25% | 4.59 | 0.49 |
| 03/02 | 825 | 860 | 822 | 859 | +3.37% | 59,100 | 91億1761万 | -9.86% | 4.75 | 0.51 |
| 02/28 | 861 | 861 | 829 | 831 | -5.78% | 36,700 | 88億2042万 | -13.35% | 4.59 | 0.49 |
| 02/27 | 902 | 904 | 881 | 882 | -3.29% | 33,400 | 93億6174万 | -8.7% | 4.87 | 0.52 |
| 02/26 | 912 | 917 | 900 | 912 | -0.33% | 39,400 | 96億8017万 | -6.08% | 5.04 | 0.54 |
| 02/25 | 939 | 939 | 914 | 915 | -3.28% | 28,200 | 97億1201万 | -6.06% | 5.06 | 0.54 |
| 02/21 | 946 | 957 | 946 | 946 | -0.63% | 10,000 | 100億4105万 | -3.17% | 5.23 | 0.56 |
| 02/20 | 954 | 957 | 947 | 952 | +0.74% | 9,900 | 101億474万 | -2.66% | 5.26 | 0.57 |
| 02/19 | 944 | 947 | 940 | 945 | +0.96% | 8,900 | 100億3044万 | -3.37% | 5.22 | 0.56 |
| 02/18 | 946 | 948 | 936 | 936 | -1.06% | 19,500 | 99億3491万 | -4.39% | 5.17 | 0.56 |
| 02/17 | 962 | 963 | 946 | 946 | -2.27% | 17,000 | 100億4105万 | -3.57% | 5.23 | 0.56 |
| 02/14 | 976 | 983 | 960 | 968 | -0.92% | 17,100 | 102億7456万 | -1.43% | 5.35 | 0.58 |
| 02/13 | 1,001 | 1,001 | 973 | 977 | -2.1% | 13,100 | 103億7009万 | -0.61% | 5.4 | 0.58 |
| 02/12 | 997 | 1,002 | 980 | 998 | +0.81% | 18,300 | 105億9299万 | +1.42% | 5.52 | 0.59 |
| 02/10 | 998 | 1,006 | 990 | 990 | -0.9% | 18,100 | 105億808万 | +0.61% | 5.47 | 0.59 |
| 02/07 | 978 | 999 | 972 | 999 | +1.63% | 27,700 | 106億361万 | +1.42% | 5.52 | 0.59 |
| 02/06 | 961 | 993 | 961 | 983 | +2.61% | 30,500 | 104億3378万 | -0.2% | 5.43 | 0.58 |
| 02/05 | 955 | 965 | 952 | 958 | -2.54% | 57,000 | 101億6842万 | -2.84% | 5.29 | 0.57 |
| 02/04 | 979 | 987 | 971 | 983 | +0.92% | 8,900 | 104億3378万 | -0.51% | 5.43 | 0.58 |
| 02/03 | 966 | 977 | 959 | 974 | -0.2% | 12,800 | 103億3825万 | -1.42% | 5.38 | 0.58 |
| 01/31 | 977 | 980 | 972 | 976 | +0.62% | 7,300 | 103億5948万 | -1.31% | 5.39 | 0.58 |
| 01/30 | 976 | 980 | 962 | 970 | -0.72% | 17,800 | 102億9579万 | -2.02% | 5.36 | 0.58 |
| 01/29 | 982 | 982 | 971 | 977 | -0.1% | 8,600 | 103億7009万 | -1.31% | 5.4 | 0.58 |
| 01/28 | 962 | 984 | 962 | 978 | -0.91% | 14,900 | 103億8071万 | -1.21% | 5.4 | 0.58 |
| 01/27 | 988 | 993 | 981 | 987 | -0.7% | 19,300 | 104億7624万 | -0.4% | 5.45 | 0.59 |
| 01/24 | 996 | 998 | 991 | 994 | -0.1% | 17,000 | 105億5053万 | +0.2% | 5.49 | 0.59 |
| 01/23 | 1,004 | 1,004 | 993 | 995 | -1% | 17,400 | 105億6115万 | +0.3% | 5.5 | 0.59 |
| 01/22 | 1,013 | 1,027 | 1,004 | 1,005 | -0.69% | 37,600 | 106億6729万 | +1.31% | 5.55 | 0.6 |
| 01/21 | 993 | 1,013 | 988 | 1,012 | +2.64% | 22,800 | 107億4159万 | +2.02% | 5.59 | 0.6 |
| 01/20 | 982 | 993 | 982 | 986 | +0.82% | 8,400 | 104億6562万 | -0.6% | 5.45 | 0.59 |
| 01/17 | 974 | 981 | 971 | 978 | +0.72% | 10,200 | 103億8071万 | -1.51% | 5.4 | 0.58 |
| 01/16 | 971 | 974 | 965 | 971 | +0.21% | 8,200 | 103億641万 | -2.22% | 5.37 | 0.58 |
| 01/15 | 970 | 971 | 965 | 969 | -0.1% | 18,800 | 102億8518万 | -2.52% | 5.35 | 0.58 |
| 01/14 | 985 | 985 | 966 | 970 | -0.82% | 40,000 | 102億9579万 | -2.41% | 5.36 | 0.58 |
| 01/10 | 986 | 986 | 978 | 978 | -0.71% | 20,800 | 103億8071万 | -1.51% | 5.4 | 0.58 |
| 01/09 | 986 | 991 | 980 | 985 | +0.31% | 25,500 | 104億5501万 | -0.81% | 5.44 | 0.59 |
| 01/08 | 1,008 | 1,010 | 982 | 982 | -2.87% | 22,800 | 104億2316万 | -0.91% | 5.43 | 0.58 |
| 01/07 | 1,005 | 1,013 | 1,004 | 1,011 | +1% | 10,400 | 107億3098万 | +2.12% | 5.59 | 0.6 |
| 01/06 | 1,010 | 1,010 | 1,000 | 1,001 | -0.89% | 14,300 | 106億2483万 | +1.32% | 5.53 | 0.6 |
| 2019 |
| 12/30 | 1,004 | 1,010 | 1,001 | 1,010 | +1.51% | 16,200 | 107億2036万 | +2.43% | 5.58 | 0.6 |
| 12/27 | 1,002 | 1,004 | 995 | 995 | -0.8% | 13,000 | 105億6115万 | +1.02% | 5.5 | 0.59 |
| 12/26 | 998 | 1,004 | 995 | 1,003 | +0.3% | 18,700 | 106億4606万 | +2.03% | 5.54 | 0.6 |
| 12/25 | 994 | 1,000 | 994 | 1,000 | +0.6% | 9,600 | 106億1422万 | +1.94% | 5.53 | 0.59 |
| 12/24 | 999 | 999 | 990 | 994 | -0.5% | 14,300 | 105億5053万 | +1.53% | 5.49 | 0.59 |
| 12/23 | 1,000 | 1,003 | 992 | 999 | +0.4% | 10,900 | 106億361万 | +2.15% | 5.52 | 0.59 |
| 12/20 | 983 | 1,000 | 981 | 995 | +1.53% | 7,400 | 105億6115万 | +1.84% | 5.5 | 0.59 |
| 12/19 | 984 | 988 | 979 | 980 | -0.31% | 7,300 | 104億194万 | +0.31% | 5.42 | 0.58 |
| 12/18 | 1,000 | 1,000 | 978 | 983 | -1.5% | 19,800 | 104億3378万 | +0.61% | 5.43 | 0.58 |
| 12/17 | 1,003 | 1,004 | 994 | 998 | 0% | 9,100 | 105億9299万 | +2.15% | 5.52 | 0.59 |
| 12/16 | 1,014 | 1,014 | 996 | 998 | -0.89% | 21,900 | 105億9299万 | +2.15% | 5.52 | 0.59 |
| 12/13 | 1,004 | 1,014 | 1,001 | 1,007 | +0.6% | 31,900 | 106億8852万 | +3.18% | 5.56 | 0.6 |
| 12/12 | 1,002 | 1,003 | 997 | 1,001 | -0.1% | 10,600 | 106億2483万 | +2.67% | 5.53 | 0.6 |
| 12/11 | 1,008 | 1,010 | 999 | 1,002 | +0.2% | 11,000 | 106億3545万 | +2.87% | 5.54 | 0.6 |
| 12/10 | 1,015 | 1,015 | 997 | 1,000 | -0.99% | 15,900 | 106億1422万 | +2.77% | 5.53 | 0.59 |
| 12/09 | 1,009 | 1,010 | 997 | 1,010 | +2.33% | 15,600 | 107億2036万 | +3.91% | 5.58 | 0.6 |
| 12/06 | 980 | 997 | 977 | 987 | +0.71% | 17,300 | 104億7624万 | +1.75% | 5.45 | 0.59 |
| 12/05 | 986 | 1,000 | 970 | 980 | +0.31% | 23,700 | 104億194万 | +1.03% | 5.42 | 0.58 |
| 12/04 | 950 | 979 | 950 | 977 | +2.09% | 24,900 | 103億7009万 | +0.83% | 5.4 | 0.58 |
| 12/03 | 958 | 961 | 953 | 957 | -0.73% | 18,500 | 101億5781万 | -1.14% | 5.29 | 0.57 |
| 12/02 | 959 | 974 | 958 | 964 | +1.69% | 14,500 | 102億3211万 | -0.31% | 5.33 | 0.57 |
| 11/29 | 956 | 956 | 945 | 948 | -0.84% | 9,400 | 100億6228万 | -1.86% | 5.24 | 0.56 |
| 11/28 | 961 | 964 | 956 | 956 | -0.1% | 4,800 | 101億4719万 | -1.04% | 5.28 | 0.57 |
| 11/27 | 969 | 973 | 957 | 957 | -0.21% | 10,700 | 101億5781万 | -0.93% | 5.29 | 0.57 |
| 11/26 | 966 | 969 | 959 | 959 | -0.72% | 8,600 | 101億7904万 | -0.62% | 5.3 | 0.57 |
| 11/25 | 959 | 968 | 956 | 966 | +1.47% | 9,400 | 102億5334万 | +0.21% | 5.34 | 0.57 |
| 11/22 | 952 | 954 | 947 | 952 | +0.32% | 14,200 | 101億474万 | -1.14% | 5.26 | 0.57 |
| 11/21 | 950 | 952 | 941 | 949 | -0.11% | 17,300 | 100億7289万 | -1.45% | 5.24 | 0.56 |
| 11/20 | 963 | 963 | 934 | 950 | -2.16% | 27,300 | 100億8351万 | -1.35% | 5.25 | 0.56 |
| 11/19 | 982 | 986 | 961 | 971 | -1.12% | 15,100 | 103億641万 | +0.83% | 5.37 | 0.58 |
| 11/18 | 980 | 985 | 977 | 982 | +0.2% | 11,000 | 104億2316万 | +2.19% | 5.43 | 0.58 |
| 11/15 | 977 | 988 | 976 | 980 | -0.61% | 13,700 | 104億194万 | +2.19% | 5.42 | 0.58 |
| 11/14 | 990 | 990 | 977 | 986 | +0.1% | 12,500 | 104億6562万 | +3.03% | 5.45 | 0.59 |
| 11/13 | 989 | 989 | 982 | 985 | -0.4% | 11,100 | 104億5501万 | +3.25% | 5.44 | 0.59 |
| 11/12 | 994 | 994 | 987 | 989 | -0.1% | 11,100 | 104億9746万 | +4% | 5.47 | 0.59 |
| 11/11 | 993 | 993 | 984 | 990 | +0.2% | 13,100 | 105億808万 | +4.43% | 5.47 | 0.59 |
| 11/08 | 980 | 992 | 979 | 988 | +1.44% | 27,700 | 104億8685万 | +4.55% | 5.46 | 0.59 |
| 11/07 | 975 | 980 | 971 | 974 | +0.41% | 9,100 | 103億3825万 | +3.29% | 5.38 | 0.58 |
| 11/06 | 963 | 979 | 960 | 970 | -1.52% | 28,200 | 102億9579万 | +3.19% | 5.36 | 0.58 |
| 11/05 | 970 | 985 | 964 | 985 | +2.6% | 26,100 | 104億5501万 | +4.9% | 5.44 | 0.59 |
| 11/01 | 978 | 978 | 960 | 960 | -1.94% | 10,600 | 101億8965万 | +2.45% | 5.31 | 0.57 |
| 10/31 | 959 | 979 | 958 | 979 | +3.38% | 17,200 | 103億9132万 | +4.59% | 5.41 | 0.58 |
