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 | 2,180 | 2,226 | 2,118 | 2,163 | -1.64% | 38,000 | 525億2245万 | +18.33% | 10.96 | 1.14 |
| 03/30 | 2,114 | 2,204 | 2,038 | 2,199 | -4.35% | 58,500 | 533億9661万 | +20.76% | 11.14 | 1.16 |
| 03/27 | 2,115 | 2,299 | 2,115 | 2,299 | +11.33% | 96,900 | 558億2483万 | +26.88% | 11.65 | 1.21 |
| 03/26 | 2,000 | 2,088 | 1,927 | 2,065 | +3.77% | 47,900 | 501億4279万 | +14.72% | 10.46 | 1.09 |
| 03/25 | 1,926 | 1,990 | 1,860 | 1,990 | +3.81% | 39,000 | 483億2162万 | +10.8% | 10.08 | 1.05 |
| 03/24 | 1,985 | 2,049 | 1,845 | 1,917 | -0.16% | 39,700 | 465億4902万 | +6.68% | 9.71 | 1.01 |
| 03/23 | 1,865 | 1,957 | 1,757 | 1,920 | +6.19% | 63,600 | 466億2187万 | +6.49% | 9.73 | 1.01 |
| 03/19 | 1,699 | 1,845 | 1,693 | 1,808 | +8.52% | 47,200 | 439億226万 | -0.11% | 9.16 | 0.95 |
| 03/18 | 1,635 | 1,753 | 1,600 | 1,666 | +4.06% | 45,000 | 404億5418万 | -8.46% | 8.44 | 0.88 |
| 03/17 | 1,460 | 1,617 | 1,433 | 1,601 | +6.73% | 47,500 | 388億7584万 | -12.89% | 8.11 | 0.84 |
| 03/16 | 1,465 | 1,588 | 1,460 | 1,500 | +2.81% | 23,700 | 364億2333万 | -19.31% | 7.6 | 0.79 |
| 03/13 | 1,477 | 1,489 | 1,401 | 1,459 | -6.29% | 40,900 | 354億2776万 | -22.68% | 7.39 | 0.77 |
| 03/12 | 1,600 | 1,607 | 1,533 | 1,557 | -4.24% | 35,700 | 378億742万 | -18.61% | 7.89 | 0.82 |
| 03/11 | 1,656 | 1,695 | 1,626 | 1,626 | -3.16% | 22,700 | 394億8289万 | -15.88% | 8.24 | 0.86 |
| 03/10 | 1,588 | 1,708 | 1,561 | 1,679 | +3.13% | 34,600 | 407億6985万 | -13.85% | 8.51 | 0.89 |
| 03/09 | 1,661 | 1,703 | 1,617 | 1,628 | -5.51% | 26,900 | 395億3146万 | -17.15% | 8.25 | 0.86 |
| 03/06 | 1,769 | 1,809 | 1,706 | 1,723 | -4.65% | 38,000 | 418億3827万 | -13.11% | 8.73 | 0.91 |
| 03/05 | 1,858 | 1,864 | 1,805 | 1,807 | -1.09% | 22,600 | 438億7798万 | -9.56% | 9.15 | 0.95 |
| 03/04 | 1,800 | 1,859 | 1,800 | 1,827 | -0.76% | 16,400 | 443億6362万 | -9.1% | 9.25 | 0.96 |
| 03/03 | 1,908 | 1,926 | 1,841 | 1,841 | +0.38% | 54,400 | 447億357万 | -8.86% | 9.33 | 0.97 |
| 03/02 | 1,787 | 1,878 | 1,763 | 1,834 | +0.71% | 39,000 | 445億3360万 | -9.7% | 9.29 | 0.97 |
| 02/28 | 1,926 | 1,938 | 1,808 | 1,821 | -9.67% | 65,100 | 442億1793万 | -10.91% | 9.22 | 0.96 |
| 02/27 | 1,841 | 2,016 | 1,781 | 2,016 | +8.1% | 41,300 | 489億5296万 | -2.04% | 10.21 | 1.06 |
| 02/26 | 1,848 | 1,865 | 1,824 | 1,865 | -0.75% | 28,200 | 452億8634万 | -9.6% | 9.45 | 0.98 |
| 02/25 | 1,894 | 1,920 | 1,850 | 1,879 | -6.28% | 42,400 | 456億2630万 | -9.36% | 9.52 | 0.99 |
| 02/21 | 1,971 | 2,005 | 1,969 | 2,005 | +1.31% | 17,200 | 486億8586万 | -3.7% | 10.16 | 1.06 |
| 02/20 | 2,013 | 2,013 | 1,979 | 1,979 | 0% | 19,600 | 480億5452万 | -5.13% | 10.02 | 1.04 |
| 02/19 | 1,994 | 2,015 | 1,972 | 1,979 | +0.2% | 12,300 | 480億5452万 | -5.45% | 10.02 | 1.04 |
| 02/18 | 2,014 | 2,014 | 1,963 | 1,975 | -1.79% | 17,300 | 479億5739万 | -5.91% | 10 | 1.04 |
| 02/17 | 2,060 | 2,060 | 2,004 | 2,011 | -2.57% | 10,700 | 488億3155万 | -4.56% | 10.19 | 1.06 |
| 02/14 | 2,101 | 2,106 | 2,030 | 2,064 | -1.76% | 19,100 | 501億1851万 | -2.41% | 10.46 | 1.09 |
| 02/13 | 2,069 | 2,129 | 2,063 | 2,101 | +1.6% | 31,100 | 510億1695万 | -0.8% | 10.64 | 1.11 |
| 02/12 | 2,124 | 2,124 | 2,061 | 2,068 | -1.66% | 10,800 | 502億1564万 | -2.54% | 10.48 | 1.09 |
| 02/10 | 2,116 | 2,131 | 2,103 | 2,103 | -1.73% | 5,500 | 510億6551万 | -1.04% | 10.65 | 1.11 |
| 02/07 | 2,180 | 2,180 | 2,131 | 2,140 | -1.97% | 11,100 | 519億6396万 | +0.61% | 10.84 | 1.13 |
| 02/06 | 2,150 | 2,197 | 2,149 | 2,183 | +3.12% | 21,000 | 530億809万 | +2.54% | 11.06 | 1.15 |
| 02/05 | 2,056 | 2,134 | 2,056 | 2,117 | +2.97% | 25,800 | 514億547万 | -0.56% | 10.72 | 1.12 |
| 02/04 | 2,011 | 2,060 | 2,011 | 2,056 | +1.58% | 10,100 | 499億2425万 | -3.52% | 10.41 | 1.08 |
| 02/03 | 2,000 | 2,037 | 2,000 | 2,024 | -2.74% | 16,900 | 491億4722万 | -5.24% | 10.25 | 1.07 |
| 01/31 | 2,070 | 2,102 | 2,070 | 2,081 | +0.24% | 12,100 | 505億3131万 | -2.89% | 10.54 | 1.1 |
| 01/30 | 2,092 | 2,100 | 2,030 | 2,076 | -0.76% | 29,500 | 504億989万 | -3.4% | 10.52 | 1.09 |
| 01/29 | 2,124 | 2,124 | 2,092 | 2,092 | -1.51% | 11,500 | 507億9841万 | -2.92% | 10.6 | 1.1 |
| 01/28 | 2,072 | 2,134 | 2,038 | 2,124 | +2.56% | 43,900 | 515億7544万 | -1.67% | 10.76 | 1.12 |
| 01/27 | 2,097 | 2,106 | 2,069 | 2,071 | -1.89% | 21,600 | 502億8848万 | -4.34% | 10.49 | 1.09 |
| 01/24 | 2,160 | 2,160 | 2,105 | 2,111 | -2.04% | 16,600 | 512億5977万 | -2.76% | 10.69 | 1.11 |
| 01/23 | 2,176 | 2,188 | 2,155 | 2,155 | -0.97% | 11,800 | 523億2819万 | -0.97% | 10.92 | 1.14 |
| 01/22 | 2,138 | 2,193 | 2,135 | 2,176 | +1.97% | 26,500 | 528億3812万 | -0.14% | 11.02 | 1.15 |
| 01/21 | 2,113 | 2,135 | 2,108 | 2,134 | +0.9% | 10,400 | 518億1826万 | -2.11% | 10.81 | 1.12 |
| 01/20 | 2,107 | 2,144 | 2,107 | 2,115 | +0.62% | 15,300 | 513億5690万 | -3.16% | 10.71 | 1.11 |
| 01/17 | 2,129 | 2,131 | 2,090 | 2,102 | -0.71% | 17,000 | 510億4123万 | -3.97% | 10.65 | 1.11 |
| 01/16 | 2,154 | 2,154 | 2,101 | 2,117 | -1.67% | 12,200 | 514億547万 | -3.51% | 10.72 | 1.12 |
| 01/15 | 2,131 | 2,172 | 2,127 | 2,153 | +0.84% | 20,600 | 522億7963万 | -2.14% | 10.91 | 1.13 |
| 01/14 | 2,180 | 2,180 | 2,131 | 2,135 | -1.25% | 21,000 | 518億4255万 | -3.09% | 10.82 | 1.13 |
| 01/10 | 2,200 | 2,205 | 2,162 | 2,162 | -1.99% | 12,000 | 524億9817万 | -1.99% | 10.95 | 1.14 |
| 01/09 | 2,174 | 2,219 | 2,174 | 2,206 | +2.65% | 21,200 | 535億6658万 | -0.14% | 11.17 | 1.16 |
| 01/08 | 2,183 | 2,184 | 2,120 | 2,149 | -2.45% | 19,800 | 521億8250万 | -2.76% | 10.89 | 1.13 |
| 01/07 | 2,155 | 2,214 | 2,152 | 2,203 | +3.23% | 14,400 | 534億9374万 | -0.5% | 11.16 | 1.16 |
| 01/06 | 2,129 | 2,141 | 2,125 | 2,134 | -1.57% | 19,700 | 518億1826万 | -3.74% | 10.81 | 1.12 |
| 2019 |
| 12/30 | 2,184 | 2,188 | 2,150 | 2,168 | -0.73% | 24,600 | 526億4386万 | -2.43% | 10.98 | 1.14 |
| 12/27 | 2,197 | 2,198 | 2,179 | 2,184 | +0.05% | 23,000 | 530億3237万 | -1.84% | 11.06 | 1.15 |
| 12/26 | 2,169 | 2,183 | 2,150 | 2,183 | +0.65% | 17,000 | 530億809万 | -1.89% | 11.06 | 1.15 |
| 12/25 | 2,177 | 2,177 | 2,144 | 2,169 | -0.5% | 17,700 | 526億6814万 | -2.56% | 10.99 | 1.14 |
| 12/24 | 2,200 | 2,200 | 2,175 | 2,180 | -0.77% | 14,300 | 529億3525万 | -2.07% | 11.04 | 1.15 |
| 12/23 | 2,229 | 2,229 | 2,182 | 2,197 | -1.92% | 27,000 | 533億4804万 | -1.44% | 11.13 | 1.16 |
| 12/20 | 2,229 | 2,249 | 2,202 | 2,240 | +1.17% | 97,100 | 543億9218万 | +0.36% | 11.35 | 1.18 |
| 12/19 | 2,210 | 2,220 | 2,193 | 2,214 | +0.05% | 17,200 | 537億6084万 | -0.9% | 11.22 | 1.17 |
| 12/18 | 2,249 | 2,251 | 2,192 | 2,213 | -1.6% | 36,900 | 537億3656万 | -0.9% | 11.21 | 1.17 |
| 12/17 | 2,236 | 2,250 | 2,220 | 2,249 | +0.81% | 32,100 | 546億1072万 | +0.76% | 11.39 | 1.19 |
| 12/16 | 2,234 | 2,258 | 2,208 | 2,231 | 0% | 29,700 | 541億7364万 | +0.04% | 11.3 | 1.18 |
| 12/13 | 2,227 | 2,250 | 2,217 | 2,231 | +0.54% | 39,700 | 541億7364万 | +0.13% | 11.3 | 1.18 |
| 12/12 | 2,248 | 2,252 | 2,212 | 2,219 | +0.68% | 41,300 | 538億8225万 | -0.31% | 11.24 | 1.17 |
| 12/11 | 2,211 | 2,214 | 2,190 | 2,204 | -1.17% | 17,400 | 535億1802万 | -0.85% | 11.16 | 1.16 |
| 12/10 | 2,244 | 2,246 | 2,226 | 2,230 | -0.45% | 11,900 | 541億4936万 | +0.36% | 11.3 | 1.18 |
| 12/09 | 2,246 | 2,251 | 2,233 | 2,240 | -0.22% | 15,400 | 543億9218万 | +0.9% | 11.35 | 1.18 |
| 12/06 | 2,250 | 2,260 | 2,238 | 2,245 | -0.22% | 21,300 | 545億1359万 | +1.35% | 11.37 | 1.18 |
| 12/05 | 2,250 | 2,258 | 2,230 | 2,250 | +0.63% | 22,900 | 546億3500万 | +1.76% | 11.4 | 1.19 |
| 12/04 | 2,219 | 2,236 | 2,183 | 2,236 | +1.22% | 19,900 | 542億9505万 | +1.31% | 11.33 | 1.18 |
| 12/03 | 2,215 | 2,219 | 2,182 | 2,209 | -1.47% | 19,400 | 536億3943万 | +0.45% | 11.19 | 1.16 |
| 12/02 | 2,225 | 2,248 | 2,221 | 2,242 | +0.31% | 13,800 | 544億4074万 | +2.37% | 11.36 | 1.18 |
| 11/29 | 2,231 | 2,237 | 2,217 | 2,235 | 0% | 11,500 | 542億7077万 | +2.57% | 11.32 | 1.18 |
| 11/28 | 2,272 | 2,272 | 2,220 | 2,235 | -1.8% | 34,300 | 542億7077万 | +3.04% | 11.32 | 1.18 |
| 11/27 | 2,287 | 2,288 | 2,249 | 2,276 | +0.31% | 14,400 | 552億6634万 | +5.37% | 11.53 | 1.2 |
| 11/26 | 2,259 | 2,297 | 2,238 | 2,269 | +1.39% | 250,700 | 550億9636万 | +5.63% | 11.49 | 1.2 |
| 11/25 | 2,204 | 2,248 | 2,178 | 2,238 | +1.96% | 43,700 | 543億4361万 | +4.73% | 11.34 | 1.18 |
| 11/22 | 2,190 | 2,237 | 2,175 | 2,195 | -0.23% | 33,600 | 532億9948万 | +3.25% | 11.12 | 1.16 |
| 11/21 | 2,180 | 2,200 | 2,122 | 2,200 | +0.92% | 28,600 | 534億2089万 | +3.92% | 11.14 | 1.16 |
| 11/20 | 2,231 | 2,231 | 2,168 | 2,180 | -2.55% | 34,100 | 529億3525万 | +3.42% | 11.04 | 1.15 |
| 11/19 | 2,276 | 2,324 | 2,230 | 2,237 | -2.19% | 23,900 | 543億1933万 | +6.52% | 11.33 | 1.18 |
| 11/18 | 2,288 | 2,317 | 2,270 | 2,287 | -0.17% | 15,500 | 555億3344万 | +9.53% | 11.58 | 1.21 |
| 11/15 | 2,196 | 2,300 | 2,194 | 2,291 | +5% | 36,700 | 556億3057万 | +10.36% | 11.61 | 1.21 |
| 11/14 | 2,222 | 2,222 | 2,155 | 2,182 | -0.73% | 18,600 | 529億8381万 | +5.82% | 11.05 | 1.15 |
| 11/13 | 2,204 | 2,204 | 2,169 | 2,198 | 0% | 17,900 | 533億7233万 | +7.32% | 11.13 | 1.16 |
| 11/12 | 2,199 | 2,209 | 2,148 | 2,198 | +0.78% | 24,700 | 533億7233万 | +8.17% | 11.13 | 1.16 |
| 11/11 | 2,200 | 2,200 | 2,166 | 2,181 | +0.28% | 15,900 | 529億5953万 | +8.18% | 11.05 | 1.15 |
| 11/08 | 2,151 | 2,192 | 2,125 | 2,175 | +1.26% | 57,900 | 528億1383万 | +8.64% | 11.02 | 1.15 |
| 11/07 | 2,160 | 2,168 | 2,116 | 2,148 | -1.2% | 17,000 | 521億5821万 | +8.05% | 10.88 | 1.13 |
| 11/06 | 2,181 | 2,181 | 2,126 | 2,174 | -0.18% | 15,400 | 527億8955万 | +10.13% | 11.01 | 1.15 |
| 11/05 | 2,111 | 2,200 | 2,111 | 2,178 | +3.22% | 42,800 | 528億8668万 | +11.07% | 11.03 | 1.15 |
| 11/01 | 2,132 | 2,136 | 2,095 | 2,110 | -2.18% | 13,400 | 512億3549万 | +8.21% | 10.69 | 1.11 |
| 10/31 | 2,118 | 2,171 | 2,094 | 2,157 | +0.84% | 37,700 | 523億7675万 | +11.19% | 10.93 | 1.14 |
