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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 1,205 | 1,219 | 1,178 | 1,203 | -0.37% | 941,400 | 2834億5668万 | +5.43% | 17.06 | 1 |
| 03/30 | 1,183 | 1,224 | 1,159 | 1,208 | -1.63% | 1,052,400 | 2845億1699万 | +5.46% | 17.13 | 1 |
| 03/27 | 1,195 | 1,228 | 1,177 | 1,228 | +5.91% | 1,671,000 | 2892億2948万 | +6.74% | 17.41 | 1.02 |
| 03/26 | 1,149 | 1,187 | 1,123 | 1,159 | +3.11% | 1,989,200 | 2730億8918万 | +0.52% | 16.44 | 0.96 |
| 03/25 | 1,141 | 1,159 | 1,108 | 1,124 | +1.95% | 1,821,600 | 2648億4231万 | -3.02% | 15.94 | 0.93 |
| 03/24 | 1,161 | 1,173 | 1,073 | 1,103 | -3.96% | 1,809,400 | 2597億7638万 | -5.36% | 15.64 | 0.92 |
| 03/23 | 1,041 | 1,203 | 1,014 | 1,148 | +10.01% | 3,643,400 | 2704億9731万 | -2.21% | 16.28 | 0.95 |
| 03/19 | 1,044 | 1,068 | 1,018 | 1,044 | +1.66% | 1,276,600 | 2458億7451万 | -11.72% | 14.8 | 0.87 |
| 03/18 | 1,045 | 1,070 | 1,025 | 1,027 | -1.39% | 1,313,200 | 2418億6889万 | -14.03% | 14.56 | 0.85 |
| 03/17 | 969 | 1,052 | 953 | 1,041 | +6.5% | 1,914,600 | 2452億8545万 | -13.75% | 14.77 | 0.86 |
| 03/16 | 1,021 | 1,030 | 975 | 978 | -3.36% | 1,010,000 | 2303億2327万 | -20.01% | 13.87 | 0.81 |
| 03/13 | 983 | 1,036 | 960 | 1,012 | -3.8% | 2,143,400 | 2383億3452万 | -18.3% | 14.35 | 0.84 |
| 03/12 | 1,059 | 1,071 | 1,021 | 1,052 | -3.93% | 1,907,000 | 2477億5951万 | -16.08% | 14.91 | 0.87 |
| 03/11 | 1,112 | 1,123 | 1,083 | 1,095 | -2.15% | 1,440,800 | 2578億9138万 | -13.55% | 15.52 | 0.91 |
| 03/10 | 1,085 | 1,127 | 1,058 | 1,119 | +0.77% | 1,254,600 | 2635億4638万 | -12.41% | 15.87 | 0.93 |
| 03/09 | 1,131 | 1,144 | 1,101 | 1,110 | -5.09% | 1,201,800 | 2615億4357万 | -13.75% | 15.74 | 0.92 |
| 03/06 | 1,173 | 1,184 | 1,162 | 1,170 | -1.89% | 817,200 | 2755億6324万 | -9.9% | 16.59 | 0.97 |
| 03/05 | 1,209 | 1,210 | 1,191 | 1,192 | -0.42% | 939,400 | 2808億6480万 | -8.73% | 16.91 | 0.99 |
| 03/04 | 1,165 | 1,212 | 1,158 | 1,197 | +1.1% | 1,094,400 | 2820億4293万 | -8.77% | 16.98 | 0.99 |
| 03/03 | 1,228 | 1,229 | 1,183 | 1,184 | -1.62% | 1,028,000 | 2789億7980万 | -10.3% | 16.79 | 0.98 |
| 03/02 | 1,167 | 1,221 | 1,166 | 1,204 | +2.03% | 1,472,400 | 2835億7449万 | -9.38% | 17.07 | 1 |
| 02/28 | 1,181 | 1,199 | 1,175 | 1,180 | -3.36% | 1,663,800 | 2779億1949万 | -11.78% | 16.73 | 0.98 |
| 02/27 | 1,245 | 1,261 | 1,216 | 1,221 | -3.78% | 1,482,200 | 2875億8011万 | -9.39% | 17.31 | 1.01 |
| 02/26 | 1,252 | 1,272 | 1,247 | 1,269 | +0.44% | 1,091,200 | 2988億9010万 | -6.38% | 17.99 | 1.05 |
| 02/25 | 1,263 | 1,280 | 1,257 | 1,263 | -3.77% | 1,244,200 | 2975億9417万 | -7.13% | 17.91 | 1.05 |
| 02/21 | 1,314 | 1,336 | 1,309 | 1,313 | -0.15% | 1,239,400 | 3092億5759万 | -3.92% | 18.62 | 1.09 |
| 02/20 | 1,322 | 1,335 | 1,314 | 1,315 | -0.57% | 1,338,600 | 3097億2884万 | -3.98% | 18.65 | 1.09 |
| 02/19 | 1,303 | 1,335 | 1,300 | 1,322 | +2.44% | 1,717,800 | 3114億9603万 | -3.64% | 18.75 | 1.1 |
| 02/18 | 1,269 | 1,292 | 1,266 | 1,291 | +0.62% | 1,251,600 | 3040億7385万 | -6.15% | 18.3 | 1.07 |
| 02/17 | 1,321 | 1,321 | 1,281 | 1,283 | -3.93% | 1,170,200 | 3021億8885万 | -7.07% | 18.19 | 1.07 |
| 02/14 | 1,335 | 1,338 | 1,289 | 1,335 | -0.71% | 2,088,600 | 3145億5915万 | -3.61% | 18.94 | 1.11 |
| 02/13 | 1,342 | 1,359 | 1,340 | 1,345 | +0.22% | 951,200 | 3167億9759万 | -3.06% | 19.07 | 1.12 |
| 02/12 | 1,372 | 1,372 | 1,342 | 1,342 | -0.89% | 885,000 | 3160億9072万 | -3.42% | 19.03 | 1.11 |
| 02/10 | 1,372 | 1,374 | 1,350 | 1,354 | -3.67% | 1,166,000 | 3189億1821万 | -2.63% | 19.2 | 1.12 |
| 02/07 | 1,380 | 1,409 | 1,377 | 1,405 | +0.79% | 811,600 | 3310億5289万 | +0.93% | 19.93 | 1.17 |
| 02/06 | 1,398 | 1,398 | 1,381 | 1,394 | +1.94% | 765,400 | 3284億6102万 | +0.14% | 19.77 | 1.16 |
| 02/05 | 1,391 | 1,393 | 1,368 | 1,368 | -1.41% | 794,400 | 3222億1696万 | -1.76% | 19.4 | 1.14 |
| 02/04 | 1,358 | 1,388 | 1,356 | 1,387 | +1.24% | 450,600 | 3268億1165万 | -0.43% | 19.67 | 1.15 |
| 02/03 | 1,350 | 1,375 | 1,349 | 1,370 | -0.54% | 480,400 | 3228億602万 | -1.65% | 19.43 | 1.14 |
| 01/31 | 1,368 | 1,385 | 1,368 | 1,378 | +0.77% | 480,800 | 3245億7321万 | -1.18% | 19.54 | 1.14 |
| 01/30 | 1,367 | 1,376 | 1,356 | 1,367 | 0% | 828,800 | 3220億9915万 | -2.01% | 19.39 | 1.14 |
| 01/29 | 1,360 | 1,367 | 1,356 | 1,367 | +0.7% | 530,000 | 3220億9915万 | -2.01% | 19.39 | 1.14 |
| 01/28 | 1,370 | 1,378 | 1,355 | 1,358 | -1.67% | 691,200 | 3198億6071万 | -2.83% | 19.26 | 1.13 |
| 01/27 | 1,385 | 1,389 | 1,376 | 1,381 | -1.71% | 544,600 | 3252億8008万 | -1.39% | 19.58 | 1.15 |
| 01/24 | 1,402 | 1,413 | 1,401 | 1,405 | -0.5% | 390,200 | 3309億3508万 | +0.25% | 19.92 | 1.17 |
| 01/23 | 1,414 | 1,418 | 1,408 | 1,412 | -1.02% | 364,600 | 3325億8445万 | +0.68% | 20.02 | 1.17 |
| 01/22 | 1,427 | 1,430 | 1,419 | 1,426 | +0.25% | 406,600 | 3360億101万 | +1.64% | 20.23 | 1.18 |
| 01/21 | 1,425 | 1,432 | 1,417 | 1,423 | +0.6% | 516,800 | 3351億7633万 | +1.39% | 20.18 | 1.18 |
| 01/20 | 1,409 | 1,419 | 1,405 | 1,414 | +1.36% | 368,000 | 3331億7352万 | +0.64% | 20.06 | 1.17 |
| 01/17 | 1,398 | 1,405 | 1,390 | 1,395 | +0.18% | 468,800 | 3286億9664万 | -0.78% | 19.79 | 1.16 |
| 01/16 | 1,391 | 1,396 | 1,387 | 1,393 | -0.21% | 380,600 | 3281億758万 | -1.1% | 19.75 | 1.16 |
| 01/15 | 1,395 | 1,397 | 1,385 | 1,396 | +0.04% | 517,000 | 3288億1446万 | -1.03% | 19.79 | 1.16 |
| 01/14 | 1,402 | 1,403 | 1,391 | 1,395 | -0.78% | 614,800 | 3286億9664万 | -1.13% | 19.79 | 1.16 |
| 01/10 | 1,418 | 1,424 | 1,405 | 1,406 | -0.07% | 474,400 | 3312億8852万 | -0.42% | 19.94 | 1.17 |
| 01/09 | 1,407 | 1,411 | 1,397 | 1,407 | +1.66% | 460,600 | 3315億2414万 | -0.5% | 19.96 | 1.17 |
| 01/08 | 1,384 | 1,394 | 1,368 | 1,384 | -1.53% | 658,400 | 3261億477万 | -2.12% | 19.63 | 1.15 |
| 01/07 | 1,386 | 1,407 | 1,383 | 1,406 | +2.37% | 707,000 | 3311億7070万 | -0.81% | 19.94 | 1.17 |
| 01/06 | 1,366 | 1,378 | 1,359 | 1,373 | -0.76% | 801,800 | 3235億1290万 | -3.17% | 19.48 | 1.14 |
| 2019 |
| 12/30 | 1,396 | 1,398 | 1,382 | 1,384 | -1.5% | 388,200 | 3259億8696万 | -2.57% | 19.62 | 1.15 |
| 12/27 | 1,403 | 1,409 | 1,394 | 1,405 | +0.11% | 524,600 | 3309億3508万 | -1.23% | 19.92 | 1.17 |
| 12/26 | 1,397 | 1,403 | 1,396 | 1,403 | +0.97% | 401,200 | 3305億8164万 | -1.47% | 19.9 | 1.17 |
| 12/25 | 1,392 | 1,397 | 1,386 | 1,390 | -0.14% | 294,200 | 3274億71万 | -2.56% | 19.71 | 1.15 |
| 12/24 | 1,388 | 1,393 | 1,381 | 1,392 | -0.18% | 383,200 | 3278億7196万 | -2.62% | 19.74 | 1.16 |
| 12/23 | 1,409 | 1,416 | 1,390 | 1,394 | -0.07% | 565,800 | 3284億6102万 | -2.52% | 19.77 | 1.16 |
| 12/20 | 1,399 | 1,409 | 1,390 | 1,395 | +0.58% | 838,000 | 3286億9664万 | -2.45% | 19.79 | 1.16 |
| 12/19 | 1,392 | 1,400 | 1,380 | 1,387 | -1.35% | 807,800 | 3268億1165万 | -3.01% | 19.67 | 1.15 |
| 12/18 | 1,425 | 1,425 | 1,399 | 1,406 | -1.16% | 731,200 | 3312億8852万 | -1.68% | 19.94 | 1.17 |
| 12/17 | 1,424 | 1,424 | 1,404 | 1,423 | +0.14% | 759,000 | 3351億7633万 | -0.66% | 20.18 | 1.18 |
| 12/16 | 1,428 | 1,436 | 1,421 | 1,421 | -0.63% | 435,800 | 3347億508万 | -0.66% | 20.15 | 1.18 |
| 12/13 | 1,456 | 1,456 | 1,428 | 1,430 | -0.21% | 1,084,000 | 3368億2570万 | +0.11% | 20.28 | 1.19 |
| 12/12 | 1,454 | 1,455 | 1,433 | 1,433 | -0.31% | 652,400 | 3375億3258万 | +0.46% | 20.32 | 1.19 |
| 12/11 | 1,450 | 1,450 | 1,430 | 1,437 | -1.17% | 684,000 | 3385億9289万 | +0.91% | 20.38 | 1.19 |
| 12/10 | 1,465 | 1,465 | 1,449 | 1,454 | +0.03% | 499,400 | 3425億9851万 | +2.25% | 20.62 | 1.21 |
| 12/09 | 1,459 | 1,466 | 1,443 | 1,454 | +0.83% | 579,200 | 3424億8070万 | +2.36% | 20.62 | 1.21 |
| 12/06 | 1,430 | 1,446 | 1,430 | 1,442 | +0.66% | 453,400 | 3396億5320万 | +1.73% | 20.45 | 1.2 |
| 12/05 | 1,433 | 1,436 | 1,421 | 1,432 | +0.28% | 446,800 | 3374億1476万 | +1.2% | 20.31 | 1.19 |
| 12/04 | 1,410 | 1,428 | 1,409 | 1,428 | +0.25% | 662,800 | 3364億7226万 | +1.06% | 20.26 | 1.19 |
| 12/03 | 1,420 | 1,429 | 1,412 | 1,425 | -0.97% | 575,800 | 3356億4758万 | +0.89% | 20.21 | 1.18 |
| 12/02 | 1,427 | 1,440 | 1,425 | 1,439 | +0.95% | 445,600 | 3389億4632万 | +2.02% | 20.4 | 1.19 |
| 11/29 | 1,450 | 1,451 | 1,421 | 1,425 | -1.35% | 414,000 | 3357億6539万 | +1.21% | 20.21 | 1.18 |
| 11/28 | 1,451 | 1,451 | 1,439 | 1,445 | -0.34% | 449,400 | 3403億6007万 | +2.74% | 20.49 | 1.2 |
| 11/27 | 1,429 | 1,452 | 1,425 | 1,450 | +1.9% | 943,000 | 3415億3820万 | +3.31% | 20.56 | 1.2 |
| 11/26 | 1,430 | 1,432 | 1,420 | 1,423 | -0.35% | 734,400 | 3351億7633万 | +1.61% | 20.18 | 1.18 |
| 11/25 | 1,464 | 1,465 | 1,428 | 1,428 | -2.29% | 1,000,000 | 3363億5445万 | +2.18% | 20.25 | 1.19 |
| 11/22 | 1,440 | 1,465 | 1,440 | 1,461 | +0.93% | 987,800 | 3442億4788万 | +4.88% | 20.72 | 1.21 |
| 11/21 | 1,439 | 1,451 | 1,426 | 1,448 | -0.17% | 904,600 | 3410億6695万 | +4.36% | 20.53 | 1.2 |
| 11/20 | 1,435 | 1,450 | 1,417 | 1,450 | +2.11% | 1,385,200 | 3416億5601万 | +4.92% | 20.57 | 1.2 |
| 11/19 | 1,405 | 1,420 | 1,398 | 1,420 | +0.78% | 1,361,400 | 3345億8726万 | +3.2% | 20.14 | 1.18 |
| 11/18 | 1,386 | 1,411 | 1,383 | 1,409 | +1.99% | 747,400 | 3319億9539万 | +2.85% | 19.99 | 1.17 |
| 11/15 | 1,391 | 1,399 | 1,379 | 1,382 | -0.93% | 1,144,200 | 3255億1571万 | +1.21% | 19.6 | 1.15 |
| 11/14 | 1,458 | 1,486 | 1,368 | 1,395 | -3.39% | 2,084,600 | 3285億7883万 | +2.46% | 19.78 | 1.16 |
| 11/13 | 1,410 | 1,488 | 1,405 | 1,444 | +3.59% | 3,168,800 | 3401億2445万 | +6.45% | 20.48 | 1.2 |
| 11/12 | 1,384 | 1,397 | 1,376 | 1,394 | +1.83% | 1,062,600 | 3283億4321万 | +3.3% | 19.77 | 1.16 |
| 11/11 | 1,387 | 1,398 | 1,369 | 1,369 | -0.73% | 893,600 | 3224億5259万 | +1.75% | 19.41 | 1.14 |
| 11/08 | 1,385 | 1,390 | 1,374 | 1,379 | +0.18% | 683,600 | 3248億883万 | +2.72% | 19.55 | 1.15 |
| 11/07 | 1,382 | 1,386 | 1,365 | 1,376 | -1.11% | 862,000 | 3242億1977万 | +2.69% | 19.52 | 1.14 |
| 11/06 | 1,400 | 1,400 | 1,386 | 1,392 | -0.61% | 760,200 | 3278億7196万 | +4.08% | 19.74 | 1.16 |
| 11/05 | 1,388 | 1,400 | 1,383 | 1,400 | +1.63% | 828,600 | 3298億7477万 | +4.95% | 19.86 | 1.16 |
| 11/01 | 1,378 | 1,385 | 1,371 | 1,378 | -0.65% | 395,200 | 3245億7321万 | +3.49% | 19.54 | 1.14 |
| 10/31 | 1,375 | 1,392 | 1,374 | 1,387 | -0.18% | 730,000 | 3266億9383万 | +4.33% | 19.67 | 1.15 |
