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 | 352 | 352 | 327 | 332 | -4.32% | 84,100 | 135億3333万 | +4.73% | 6.51 | 0.42 |
| 03/30 | 339 | 347 | 329 | 347 | -1.98% | 80,100 | 141億4477万 | +9.12% | 6.8 | 0.44 |
| 03/27 | 348 | 354 | 334 | 354 | +5.99% | 144,400 | 144億3011万 | +10.97% | 6.94 | 0.45 |
| 03/26 | 336 | 336 | 320 | 334 | +0.6% | 83,300 | 136億1485万 | +4.38% | 6.55 | 0.43 |
| 03/25 | 321 | 332 | 319 | 332 | +4.73% | 72,700 | 135億3333万 | +3.11% | 6.51 | 0.42 |
| 03/24 | 317 | 324 | 308 | 317 | +2.59% | 88,600 | 129億2188万 | -2.16% | 6.21 | 0.41 |
| 03/23 | 297 | 310 | 285 | 309 | +6.55% | 86,700 | 125億9578万 | -5.5% | 6.06 | 0.4 |
| 03/19 | 298 | 306 | 285 | 290 | -3.01% | 124,200 | 118億2128万 | -12.12% | 5.68 | 0.37 |
| 03/18 | 290 | 314 | 284 | 299 | +3.82% | 161,900 | 121億8815万 | -10.75% | 5.86 | 0.38 |
| 03/17 | 257 | 291 | 256 | 288 | +5.49% | 160,400 | 117億3975万 | -15.29% | 5.64 | 0.37 |
| 03/16 | 270 | 281 | 268 | 273 | +1.87% | 52,000 | 111億2831万 | -20.87% | 5.35 | 0.35 |
| 03/13 | 256 | 274 | 250 | 268 | -4.63% | 190,600 | 109億2449万 | -23.65% | 5.25 | 0.34 |
| 03/12 | 286 | 293 | 276 | 281 | -4.42% | 196,800 | 114億5441万 | -21.29% | 5.51 | 0.36 |
| 03/11 | 304 | 313 | 294 | 294 | -4.55% | 70,900 | 119億8433万 | -19.01% | 5.76 | 0.38 |
| 03/10 | 290 | 308 | 280 | 308 | +4.05% | 174,300 | 125億5501万 | -16.3% | 6.04 | 0.39 |
| 03/09 | 309 | 309 | 294 | 296 | -5.43% | 147,400 | 120億6586万 | -20.43% | 5.8 | 0.38 |
| 03/06 | 321 | 323 | 311 | 313 | -4.57% | 134,200 | 127億5883万 | -16.98% | 6.13 | 0.4 |
| 03/05 | 334 | 340 | 327 | 328 | -0.61% | 66,800 | 133億7027万 | -14.14% | 6.43 | 0.42 |
| 03/04 | 321 | 335 | 321 | 330 | +1.54% | 64,300 | 134億5180万 | -14.51% | 6.47 | 0.42 |
| 03/03 | 337 | 341 | 325 | 325 | -2.4% | 101,300 | 132億4798万 | -16.67% | 6.37 | 0.42 |
| 03/02 | 317 | 343 | 317 | 333 | +3.42% | 117,600 | 135億7409万 | -15.7% | 6.53 | 0.43 |
| 02/28 | 327 | 332 | 320 | 322 | -5.01% | 174,300 | 131億2570万 | -19.7% | 6.31 | 0.41 |
| 02/27 | 345 | 347 | 336 | 339 | -3.14% | 116,200 | 138億1867万 | -16.71% | 6.64 | 0.43 |
| 02/26 | 346 | 354 | 340 | 350 | -0.85% | 118,800 | 142億6706万 | -15.05% | 6.86 | 0.45 |
| 02/25 | 351 | 364 | 351 | 353 | -5.61% | 127,400 | 143億8935万 | -15.14% | 6.92 | 0.45 |
| 02/21 | 373 | 378 | 371 | 374 | +0.27% | 32,900 | 152億4537万 | -10.95% | 7.33 | 0.48 |
| 02/20 | 377 | 380 | 371 | 373 | -0.8% | 43,800 | 152億461万 | -11.82% | 7.31 | 0.48 |
| 02/19 | 375 | 381 | 372 | 376 | +0.53% | 63,800 | 153億2690万 | -11.74% | 7.37 | 0.48 |
| 02/18 | 382 | 382 | 371 | 374 | -1.84% | 55,000 | 152億4537万 | -12.82% | 7.33 | 0.48 |
| 02/17 | 389 | 389 | 380 | 381 | -2.56% | 57,300 | 155億3072万 | -12.01% | 7.47 | 0.49 |
| 02/14 | 398 | 400 | 387 | 391 | -1.51% | 78,200 | 159億3835万 | -10.32% | 7.66 | 0.5 |
| 02/13 | 409 | 411 | 395 | 397 | -2.46% | 97,600 | 161億8292万 | -9.57% | 7.78 | 0.51 |
| 02/12 | 417 | 421 | 406 | 407 | -2.4% | 88,900 | 165億9055万 | -7.92% | 7.98 | 0.52 |
| 02/10 | 420 | 424 | 415 | 417 | -1.88% | 28,900 | 169億9819万 | -6.29% | 8.17 | 0.53 |
| 02/07 | 432 | 432 | 423 | 425 | -1.62% | 20,300 | 173億2429万 | -4.92% | 8.33 | 0.54 |
| 02/06 | 425 | 435 | 424 | 432 | +3.35% | 50,200 | 176億963万 | -3.79% | 8.47 | 0.55 |
| 02/05 | 421 | 424 | 416 | 418 | +0.97% | 32,000 | 170億3895万 | -7.11% | 8.19 | 0.53 |
| 02/04 | 416 | 419 | 411 | 414 | -1.19% | 50,400 | 168億7590万 | -8.41% | 8.11 | 0.53 |
| 02/03 | 410 | 423 | 410 | 419 | -0.71% | 28,800 | 170億7971万 | -7.71% | 8.21 | 0.54 |
| 01/31 | 422 | 428 | 420 | 422 | +1.44% | 30,700 | 172億200万 | -7.25% | 8.27 | 0.54 |
| 01/30 | 431 | 434 | 413 | 416 | -3.7% | 82,000 | 169億5742万 | -8.97% | 8.15 | 0.53 |
| 01/29 | 430 | 440 | 430 | 432 | -0.92% | 63,700 | 176億963万 | -5.88% | 8.47 | 0.55 |
| 01/28 | 429 | 440 | 416 | 436 | +0.46% | 116,100 | 177億7268万 | -5.42% | 8.55 | 0.56 |
| 01/27 | 448 | 448 | 432 | 434 | -3.98% | 93,000 | 176億9116万 | -6.06% | 8.51 | 0.56 |
| 01/24 | 465 | 465 | 447 | 452 | -1.74% | 98,600 | 184億2489万 | -2.38% | 8.86 | 0.58 |
| 01/23 | 473 | 473 | 460 | 460 | -2.75% | 110,100 | 187億5100万 | -0.86% | 9.02 | 0.59 |
| 01/22 | 476 | 486 | 465 | 473 | -1.46% | 285,400 | 192億8092万 | +1.72% | 9.27 | 0.61 |
| 01/21 | 458 | 518 | 455 | 480 | +6.67% | 1,436,400 | 195億6626万 | +3.45% | 9.41 | 0.61 |
| 01/20 | 447 | 457 | 446 | 450 | +1.81% | 48,500 | 183億4337万 | -2.6% | 8.82 | 0.58 |
| 01/17 | 448 | 453 | 439 | 442 | -1.12% | 58,800 | 180億1726万 | -3.91% | 8.66 | 0.57 |
| 01/16 | 452 | 453 | 446 | 447 | -1.54% | 30,500 | 182億2108万 | -2.61% | 8.76 | 0.57 |
| 01/15 | 462 | 466 | 452 | 454 | -1.73% | 44,300 | 185億642万 | -0.66% | 8.9 | 0.58 |
| 01/14 | 457 | 464 | 454 | 462 | +0.22% | 39,400 | 188億3252万 | +1.54% | 9.05 | 0.59 |
| 01/10 | 472 | 472 | 461 | 461 | -1.71% | 23,200 | 187億9176万 | +1.99% | 9.04 | 0.59 |
| 01/09 | 468 | 472 | 468 | 469 | +1.3% | 35,700 | 191億1786万 | +4.22% | 9.19 | 0.6 |
| 01/08 | 475 | 475 | 459 | 463 | -2.94% | 69,000 | 188億7329万 | +3.58% | 9.07 | 0.59 |
| 01/07 | 470 | 479 | 465 | 477 | +2.36% | 71,400 | 194億4397万 | +7.43% | 9.35 | 0.61 |
| 01/06 | 478 | 478 | 466 | 466 | -3.12% | 90,200 | 189億9557万 | +5.67% | 9.13 | 0.6 |
| 2019 |
| 12/30 | 464 | 485 | 463 | 481 | +2.34% | 99,800 | 196億702万 | +9.82% | 9.43 | 0.62 |
| 12/27 | 460 | 472 | 455 | 470 | +2.84% | 46,600 | 191億5863万 | +8.05% | 9.21 | 0.6 |
| 12/26 | 450 | 459 | 450 | 457 | +0.22% | 42,600 | 186億2871万 | +5.79% | 8.96 | 0.58 |
| 12/25 | 460 | 467 | 450 | 456 | -0.87% | 66,300 | 185億8794万 | +6.05% | 8.94 | 0.58 |
| 12/24 | 468 | 473 | 460 | 460 | -0.22% | 65,600 | 187億5100万 | +7.23% | 9.02 | 0.59 |
| 12/23 | 472 | 473 | 461 | 461 | -1.71% | 49,200 | 187億9176万 | +7.96% | 9.04 | 0.59 |
| 12/20 | 478 | 478 | 466 | 469 | -0.85% | 45,400 | 191億1786万 | +10.09% | 9.19 | 0.6 |
| 12/19 | 461 | 476 | 460 | 473 | +1.5% | 131,000 | 192億8092万 | +11.56% | 9.27 | 0.61 |
| 12/18 | 469 | 470 | 464 | 466 | +0.22% | 89,800 | 189億9557万 | +10.43% | 9.13 | 0.6 |
| 12/17 | 467 | 485 | 464 | 465 | +0.65% | 260,200 | 189億5481万 | +10.71% | 9.11 | 0.59 |
| 12/16 | 475 | 483 | 460 | 462 | -4.74% | 280,700 | 188億3252万 | +10.26% | 9.05 | 0.59 |
| 12/13 | 489 | 495 | 473 | 485 | -0.61% | 690,000 | 197億7007万 | +16.31% | 9.51 | 0.62 |
| 12/12 | 433 | 508 | 433 | 488 | +13.49% | 2,099,000 | 198億9236万 | +17.59% | 9.56 | 0.62 |
| 12/11 | 431 | 435 | 425 | 430 | +0.94% | 76,300 | 175億2810万 | +4.12% | 8.43 | 0.55 |
| 12/10 | 419 | 430 | 417 | 426 | +2.4% | 96,700 | 173億6505万 | +3.15% | 8.35 | 0.55 |
| 12/09 | 416 | 419 | 413 | 416 | +0.48% | 32,000 | 169億5742万 | +0.73% | 8.15 | 0.53 |
| 12/06 | 404 | 417 | 403 | 414 | +3.24% | 107,000 | 168億7590万 | +0.24% | 8.11 | 0.53 |
| 12/05 | 398 | 402 | 397 | 401 | +0.5% | 27,800 | 163億4598万 | -2.91% | 7.86 | 0.51 |
| 12/04 | 390 | 399 | 390 | 399 | +1.27% | 30,100 | 162億6445万 | -3.62% | 7.82 | 0.51 |
| 12/03 | 395 | 397 | 391 | 394 | -1.25% | 31,400 | 160億6064万 | -5.06% | 7.72 | 0.5 |
| 12/02 | 399 | 400 | 397 | 399 | +0.5% | 30,800 | 162億6445万 | -3.86% | 7.82 | 0.51 |
| 11/29 | 398 | 399 | 395 | 397 | +0.76% | 27,600 | 161億8292万 | -4.57% | 7.78 | 0.51 |
| 11/28 | 399 | 399 | 393 | 394 | -1.25% | 26,900 | 160億6064万 | -5.52% | 7.72 | 0.5 |
| 11/27 | 399 | 401 | 394 | 399 | +1.01% | 36,900 | 162億6445万 | -4.32% | 7.82 | 0.51 |
| 11/26 | 399 | 401 | 394 | 395 | -0.25% | 50,800 | 161億140万 | -5.5% | 7.74 | 0.51 |
| 11/25 | 413 | 414 | 389 | 396 | -2.46% | 113,600 | 161億4216万 | -5.49% | 7.76 | 0.51 |
| 11/22 | 407 | 413 | 404 | 406 | -0.98% | 37,600 | 165億4979万 | -3.33% | 7.96 | 0.52 |
| 11/21 | 411 | 413 | 402 | 410 | -0.49% | 51,300 | 167億1284万 | -2.61% | 8.04 | 0.52 |
| 11/20 | 422 | 424 | 411 | 412 | -2.83% | 31,800 | 167億9437万 | -2.37% | 8.07 | 0.53 |
| 11/19 | 428 | 428 | 421 | 424 | -0.7% | 25,400 | 172億8353万 | +0.47% | 8.31 | 0.54 |
| 11/18 | 424 | 428 | 423 | 427 | +0.23% | 25,700 | 174億582万 | +1.43% | 8.37 | 0.55 |
| 11/15 | 419 | 428 | 416 | 426 | +2.4% | 36,500 | 173億6505万 | +1.43% | 8.35 | 0.55 |
| 11/14 | 422 | 422 | 410 | 416 | -0.72% | 49,300 | 169億5742万 | -0.95% | 8.15 | 0.53 |
| 11/13 | 428 | 428 | 415 | 419 | -2.33% | 46,700 | 170億7971万 | 0% | 8.21 | 0.54 |
| 11/12 | 429 | 430 | 422 | 429 | -0.46% | 30,800 | 174億8734万 | +2.39% | 8.41 | 0.55 |
| 11/11 | 429 | 437 | 426 | 431 | +0.47% | 46,100 | 175億6887万 | +3.36% | 8.45 | 0.55 |
| 11/08 | 430 | 433 | 425 | 429 | +1.18% | 54,700 | 174億8734万 | +3.13% | 8.41 | 0.55 |
| 11/07 | 430 | 431 | 423 | 424 | -1.62% | 26,300 | 172億8353万 | +2.17% | 8.31 | 0.54 |
| 11/06 | 430 | 433 | 424 | 431 | +0.47% | 64,200 | 175億6887万 | +4.11% | 8.45 | 0.55 |
| 11/05 | 430 | 439 | 426 | 429 | +0.7% | 100,300 | 174億8734万 | +3.62% | 8.41 | 0.55 |
| 11/01 | 421 | 436 | 418 | 426 | +0.71% | 152,600 | 173億6505万 | +3.15% | 8.35 | 0.55 |
| 10/31 | 421 | 426 | 417 | 423 | +1.44% | 80,700 | 172億4276万 | +2.42% | 8.29 | 0.54 |
