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 | 1,263 | 1,279 | 1,204 | 1,210 | -4.2% | 49,200 | 156億8764万 | -5.25% | 5.21 | 0.51 |
| 03/30 | 1,252 | 1,279 | 1,208 | 1,263 | -5.82% | 63,900 | 163億7478万 | -2.24% | 5.44 | 0.53 |
| 03/27 | 1,332 | 1,341 | 1,290 | 1,341 | +4.68% | 85,300 | 173億8605万 | +2.76% | 5.77 | 0.56 |
| 03/26 | 1,268 | 1,288 | 1,214 | 1,281 | -0.08% | 63,600 | 166億815万 | -2.73% | 5.51 | 0.54 |
| 03/25 | 1,269 | 1,285 | 1,235 | 1,282 | +4.82% | 116,300 | 166億2112万 | -3.75% | 5.52 | 0.54 |
| 03/24 | 1,206 | 1,223 | 1,173 | 1,223 | +4% | 72,600 | 158億5618万 | -9.21% | 5.26 | 0.51 |
| 03/23 | 1,150 | 1,194 | 1,113 | 1,176 | +3.52% | 47,900 | 152億4683万 | -13.91% | 5.06 | 0.49 |
| 03/19 | 1,151 | 1,153 | 1,112 | 1,136 | +1.34% | 58,300 | 147億2823万 | -18.16% | 4.89 | 0.48 |
| 03/18 | 1,200 | 1,205 | 1,121 | 1,121 | -4.6% | 68,100 | 145億3375万 | -20.5% | 4.82 | 0.47 |
| 03/17 | 1,080 | 1,185 | 1,071 | 1,175 | +5.1% | 83,600 | 152億3386万 | -18% | 5.06 | 0.49 |
| 03/16 | 1,130 | 1,207 | 1,106 | 1,118 | +1.64% | 70,600 | 144億9486万 | -23.06% | 4.81 | 0.47 |
| 03/13 | 1,103 | 1,123 | 1,050 | 1,100 | -5.42% | 87,300 | 142億6149万 | -25.42% | 4.73 | 0.46 |
| 03/12 | 1,198 | 1,212 | 1,151 | 1,163 | -4.83% | 44,300 | 150億7828万 | -22.31% | 5.01 | 0.49 |
| 03/11 | 1,275 | 1,275 | 1,222 | 1,222 | -1.85% | 43,500 | 158億4322万 | -19.45% | 5.26 | 0.51 |
| 03/10 | 1,174 | 1,247 | 1,136 | 1,245 | +3.41% | 59,100 | 161億4141万 | -18.84% | 5.36 | 0.52 |
| 03/09 | 1,225 | 1,255 | 1,199 | 1,204 | -7.31% | 76,400 | 156億985万 | -22.37% | 5.18 | 0.51 |
| 03/06 | 1,333 | 1,334 | 1,291 | 1,299 | -3.56% | 59,100 | 168億4152万 | -17.21% | 5.59 | 0.55 |
| 03/05 | 1,374 | 1,375 | 1,339 | 1,347 | -0.66% | 33,700 | 174億6384万 | -14.96% | 5.8 | 0.57 |
| 03/04 | 1,338 | 1,374 | 1,338 | 1,356 | -0.88% | 46,800 | 175億8053万 | -15.09% | 5.84 | 0.57 |
| 03/03 | 1,440 | 1,500 | 1,368 | 1,368 | -3.59% | 69,800 | 177億3611万 | -15.08% | 5.89 | 0.57 |
| 03/02 | 1,337 | 1,430 | 1,337 | 1,419 | +2.6% | 70,100 | 183億9732万 | -12.73% | 6.11 | 0.6 |
| 02/28 | 1,400 | 1,426 | 1,383 | 1,383 | -4.95% | 76,000 | 179億3058万 | -15.57% | 5.95 | 0.58 |
| 02/27 | 1,502 | 1,502 | 1,454 | 1,455 | -3.13% | 43,800 | 188億6406万 | -11.98% | 6.26 | 0.61 |
| 02/26 | 1,486 | 1,512 | 1,486 | 1,502 | -1.51% | 36,100 | 194億7341万 | -9.74% | 6.46 | 0.63 |
| 02/25 | 1,516 | 1,541 | 1,516 | 1,525 | -4.45% | 47,200 | 197億7161万 | -8.9% | 6.56 | 0.64 |
| 02/21 | 1,592 | 1,613 | 1,588 | 1,596 | -0.19% | 22,500 | 206億9212万 | -5.11% | 6.87 | 0.67 |
| 02/20 | 1,649 | 1,649 | 1,590 | 1,599 | -1.72% | 52,200 | 207億3102万 | -5.22% | 6.88 | 0.67 |
| 02/19 | 1,665 | 1,665 | 1,624 | 1,627 | -1.33% | 25,500 | 210億9404万 | -3.78% | 7 | 0.68 |
| 02/18 | 1,677 | 1,677 | 1,645 | 1,649 | -1.67% | 22,400 | 213億7927万 | -2.71% | 7.1 | 0.69 |
| 02/17 | 1,681 | 1,688 | 1,658 | 1,677 | -1.35% | 22,100 | 217億4229万 | -1.24% | 7.22 | 0.7 |
| 02/14 | 1,710 | 1,710 | 1,690 | 1,700 | -0.58% | 15,000 | 220億4048万 | 0% | 7.32 | 0.71 |
| 02/13 | 1,709 | 1,710 | 1,680 | 1,710 | +0.77% | 28,100 | 221億7013万 | +0.53% | 7.36 | 0.72 |
| 02/12 | 1,720 | 1,724 | 1,697 | 1,697 | +0.3% | 54,800 | 220億159万 | -0.29% | 7.3 | 0.71 |
| 02/10 | 1,677 | 1,699 | 1,666 | 1,692 | +1.44% | 22,300 | 219億3676万 | -0.7% | 7.28 | 0.71 |
| 02/07 | 1,683 | 1,683 | 1,663 | 1,668 | -0.71% | 19,000 | 216億2560万 | -2.23% | 7.18 | 0.7 |
| 02/06 | 1,689 | 1,692 | 1,675 | 1,680 | +1.76% | 21,600 | 217億8118万 | -1.75% | 7.23 | 0.71 |
| 02/05 | 1,662 | 1,672 | 1,647 | 1,651 | -0.36% | 23,200 | 214億520万 | -3.62% | 7.11 | 0.69 |
| 02/04 | 1,641 | 1,657 | 1,638 | 1,657 | +0.98% | 10,700 | 214億8299万 | -3.44% | 7.13 | 0.7 |
| 02/03 | 1,702 | 1,702 | 1,615 | 1,641 | -1.26% | 28,600 | 212億7555万 | -4.54% | 7.06 | 0.69 |
| 01/31 | 1,666 | 1,677 | 1,657 | 1,662 | +0.54% | 22,300 | 215億4781万 | -3.54% | 7.15 | 0.7 |
| 01/30 | 1,681 | 1,686 | 1,647 | 1,653 | -1.67% | 32,000 | 214億3113万 | -4.23% | 7.11 | 0.69 |
| 01/29 | 1,696 | 1,696 | 1,680 | 1,681 | +0.18% | 21,200 | 217億9415万 | -2.83% | 7.23 | 0.71 |
| 01/28 | 1,700 | 1,700 | 1,650 | 1,678 | -1.47% | 37,900 | 217億5525万 | -3.12% | 7.22 | 0.7 |
| 01/27 | 1,742 | 1,742 | 1,703 | 1,703 | -1.96% | 21,800 | 220億7938万 | -1.84% | 7.33 | 0.71 |
| 01/24 | 1,738 | 1,744 | 1,731 | 1,737 | -0.06% | 20,900 | 225億2019万 | 0% | 7.48 | 0.73 |
| 01/23 | 1,749 | 1,749 | 1,738 | 1,738 | -0.34% | 17,800 | 225億3315万 | +0.06% | 7.48 | 0.73 |
| 01/22 | 1,745 | 1,749 | 1,734 | 1,744 | +0.23% | 10,200 | 226億1094万 | +0.4% | 7.51 | 0.73 |
| 01/21 | 1,734 | 1,752 | 1,734 | 1,740 | +0.35% | 19,400 | 225億5908万 | +0.17% | 7.49 | 0.73 |
| 01/20 | 1,725 | 1,746 | 1,725 | 1,734 | +0.35% | 8,700 | 224億8129万 | -0.17% | 7.46 | 0.73 |
| 01/17 | 1,723 | 1,730 | 1,716 | 1,728 | +0.47% | 16,500 | 224億350万 | -0.52% | 7.44 | 0.73 |
| 01/16 | 1,715 | 1,726 | 1,712 | 1,720 | +0.06% | 12,600 | 222億9978万 | -1.04% | 7.4 | 0.72 |
| 01/15 | 1,711 | 1,722 | 1,708 | 1,719 | +0.53% | 22,700 | 222億8682万 | -1.15% | 7.4 | 0.72 |
| 01/14 | 1,727 | 1,727 | 1,704 | 1,710 | -0.98% | 31,800 | 221億7013万 | -1.67% | 7.36 | 0.72 |
| 01/10 | 1,738 | 1,746 | 1,725 | 1,727 | -0.46% | 18,900 | 223億9054万 | -0.63% | 7.43 | 0.72 |
| 01/09 | 1,733 | 1,735 | 1,724 | 1,735 | +0.81% | 20,100 | 224億9426万 | -0.12% | 7.47 | 0.73 |
| 01/08 | 1,738 | 1,738 | 1,699 | 1,721 | -1.04% | 77,300 | 223億1275万 | -0.81% | 7.41 | 0.72 |
| 01/07 | 1,740 | 1,755 | 1,730 | 1,739 | -0.06% | 29,900 | 225億4612万 | +0.29% | 7.48 | 0.73 |
| 01/06 | 1,733 | 1,751 | 1,711 | 1,740 | -0.68% | 37,200 | 225億5908万 | +0.46% | 7.49 | 0.73 |
| 2019 |
| 12/30 | 1,770 | 1,770 | 1,749 | 1,752 | -0.96% | 26,000 | 227億1466万 | +1.21% | 7.54 | 0.74 |
| 12/27 | 1,755 | 1,771 | 1,752 | 1,769 | +1.38% | 41,300 | 229億3507万 | +2.31% | 7.61 | 0.74 |
| 12/26 | 1,729 | 1,745 | 1,726 | 1,745 | +1.34% | 26,100 | 226億2391万 | +1.16% | 7.51 | 0.73 |
| 12/25 | 1,729 | 1,735 | 1,722 | 1,722 | -0.4% | 38,900 | 223億2571万 | -0.06% | 7.41 | 0.72 |
| 12/24 | 1,731 | 1,745 | 1,729 | 1,729 | -0.46% | 13,900 | 224億1647万 | +0.46% | 7.44 | 0.73 |
| 12/23 | 1,741 | 1,745 | 1,734 | 1,737 | -0.57% | 21,700 | 225億2019万 | +0.99% | 7.48 | 0.73 |
| 12/20 | 1,747 | 1,751 | 1,737 | 1,747 | 0% | 14,400 | 226億4984万 | +1.57% | 7.52 | 0.73 |
| 12/19 | 1,739 | 1,753 | 1,734 | 1,747 | +0.52% | 24,300 | 226億4984万 | +1.57% | 7.52 | 0.73 |
| 12/18 | 1,751 | 1,751 | 1,731 | 1,738 | -0.97% | 22,900 | 225億3315万 | +1.11% | 7.48 | 0.73 |
| 12/17 | 1,741 | 1,755 | 1,732 | 1,755 | +0.86% | 24,000 | 227億5356万 | +2.09% | 7.55 | 0.74 |
| 12/16 | 1,740 | 1,748 | 1,734 | 1,740 | 0% | 40,900 | 225億5908万 | +1.28% | 7.49 | 0.73 |
| 12/13 | 1,750 | 1,755 | 1,734 | 1,740 | -0.06% | 43,600 | 225億5908万 | +1.4% | 7.49 | 0.73 |
| 12/12 | 1,755 | 1,755 | 1,738 | 1,741 | -0.4% | 24,900 | 225億7205万 | +1.63% | 7.49 | 0.73 |
| 12/11 | 1,744 | 1,748 | 1,732 | 1,748 | +0.46% | 20,200 | 226億6280万 | +2.22% | 7.52 | 0.73 |
| 12/10 | 1,734 | 1,748 | 1,734 | 1,740 | 0% | 17,900 | 225億5908万 | +1.93% | 7.49 | 0.73 |
| 12/09 | 1,759 | 1,768 | 1,738 | 1,740 | -0.57% | 32,500 | 225億5908万 | +2.11% | 7.49 | 0.73 |
| 12/06 | 1,741 | 1,753 | 1,739 | 1,750 | +0.52% | 31,700 | 226億8873万 | +2.94% | 7.53 | 0.73 |
| 12/05 | 1,711 | 1,742 | 1,711 | 1,741 | +1.75% | 39,200 | 225億7205万 | +2.65% | 7.49 | 0.73 |
| 12/04 | 1,700 | 1,711 | 1,690 | 1,711 | +0.23% | 18,500 | 221億8310万 | +1.06% | 7.36 | 0.72 |
| 12/03 | 1,690 | 1,714 | 1,682 | 1,707 | +0.35% | 20,200 | 221億3124万 | +1.01% | 7.35 | 0.72 |
| 12/02 | 1,673 | 1,704 | 1,661 | 1,701 | +1.07% | 23,500 | 220億5345万 | +0.83% | 7.32 | 0.71 |
| 11/29 | 1,684 | 1,696 | 1,680 | 1,683 | 0% | 20,300 | 218億2008万 | -0.06% | 7.24 | 0.71 |
| 11/28 | 1,710 | 1,710 | 1,676 | 1,683 | -1.12% | 16,800 | 218億2008万 | +0.06% | 7.24 | 0.71 |
| 11/27 | 1,706 | 1,713 | 1,695 | 1,702 | -0.06% | 19,400 | 220億6641万 | +1.31% | 7.32 | 0.71 |
| 11/26 | 1,692 | 1,719 | 1,692 | 1,703 | +0.24% | 19,600 | 220億7938万 | +1.55% | 7.33 | 0.71 |
| 11/25 | 1,695 | 1,721 | 1,680 | 1,699 | +1.13% | 36,400 | 220億2752万 | +1.55% | 7.31 | 0.71 |
| 11/22 | 1,671 | 1,689 | 1,671 | 1,680 | -0.59% | 19,900 | 217億8118万 | +0.6% | 7.23 | 0.71 |
| 11/21 | 1,671 | 1,692 | 1,670 | 1,690 | +0.6% | 43,000 | 219億1083万 | +1.44% | 7.27 | 0.71 |
| 11/20 | 1,699 | 1,699 | 1,667 | 1,680 | -1.41% | 27,700 | 217億8118万 | +1.02% | 7.23 | 0.71 |
| 11/19 | 1,719 | 1,732 | 1,704 | 1,704 | -2.01% | 35,600 | 220億9234万 | +2.71% | 7.33 | 0.72 |
| 11/18 | 1,754 | 1,754 | 1,720 | 1,739 | -0.46% | 32,800 | 225億4612万 | +5.08% | 7.48 | 0.73 |
| 11/15 | 1,701 | 1,754 | 1,701 | 1,747 | +1.57% | 56,600 | 226億4984万 | +6.01% | 7.52 | 0.73 |
| 11/14 | 1,723 | 1,729 | 1,711 | 1,720 | 0% | 39,600 | 222億9978万 | +4.88% | 7.4 | 0.72 |
| 11/13 | 1,735 | 1,738 | 1,715 | 1,720 | -0.58% | 45,100 | 222億9978万 | +5.33% | 7.4 | 0.72 |
| 11/12 | 1,705 | 1,746 | 1,705 | 1,730 | +2.31% | 85,900 | 224億2943万 | +6.46% | 7.45 | 0.73 |
| 11/11 | 1,688 | 1,712 | 1,683 | 1,691 | +0.42% | 84,000 | 219億2380万 | +4.64% | 7.28 | 0.71 |
| 11/08 | 1,675 | 1,687 | 1,669 | 1,684 | +1.02% | 38,200 | 218億3304万 | +4.66% | 7.25 | 0.71 |
| 11/07 | 1,660 | 1,673 | 1,654 | 1,667 | +0.42% | 33,700 | 216億1264万 | +3.99% | 7.17 | 0.7 |
| 11/06 | 1,668 | 1,670 | 1,653 | 1,660 | -0.18% | 56,700 | 215億2188万 | +4.01% | 7.14 | 0.7 |
| 11/05 | 1,660 | 1,669 | 1,652 | 1,663 | +0.36% | 31,700 | 215億6078万 | +4.53% | 7.16 | 0.7 |
| 11/01 | 1,646 | 1,659 | 1,629 | 1,657 | +0.61% | 23,200 | 214億8299万 | +4.54% | 7.13 | 0.7 |
| 10/31 | 1,660 | 1,660 | 1,642 | 1,647 | -0.54% | 19,300 | 213億5334万 | +4.24% | 7.09 | 0.69 |
