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 | 870 | 891 | 862 | 868 | -0.46% | 2,755,400 | 2249億822万 | -18.73% | 53.21 | 0.56 |
| 03/30 | 856 | 873 | 817 | 872 | -1.58% | 2,746,700 | 2259億4467万 | -20.44% | 53.45 | 0.56 |
| 03/27 | 885 | 896 | 838 | 886 | +2.67% | 2,617,000 | 2295億7222万 | -21.1% | 54.31 | 0.57 |
| 03/26 | 872 | 876 | 820 | 863 | -4% | 3,454,000 | 2236億1267万 | -24.96% | 52.9 | 0.56 |
| 03/25 | 936 | 940 | 864 | 899 | +4.41% | 3,838,800 | 2329億4066万 | -23.62% | 55.11 | 0.58 |
| 03/24 | 795 | 863 | 780 | 861 | +13.44% | 4,109,800 | 2230億9445万 | -28.43% | 52.78 | 0.56 |
| 03/23 | 730 | 760 | 721 | 759 | +4.55% | 4,970,500 | 1966億6514万 | -38.39% | 46.52 | 0.49 |
| 03/19 | 789 | 806 | 678 | 726 | -6.92% | 5,716,300 | 1881億1448万 | -42.52% | 44.5 | 0.47 |
| 03/18 | 852 | 858 | 779 | 780 | -9.09% | 4,550,000 | 2021億647万 | -39.77% | 47.81 | 0.5 |
| 03/17 | 861 | 889 | 830 | 858 | -3.38% | 3,666,400 | 2223億1711万 | -35.29% | 52.59 | 0.55 |
| 03/16 | 963 | 974 | 883 | 888 | -7.79% | 3,806,100 | 2300億9044万 | -34.42% | 54.43 | 0.57 |
| 03/13 | 936 | 1,007 | 920 | 963 | -4.75% | 3,982,400 | 2495億2375万 | -30.27% | 59.03 | 0.62 |
| 03/12 | 1,035 | 1,057 | 1,000 | 1,011 | -5.16% | 2,111,000 | 2619億6108万 | -27.99% | 61.97 | 0.65 |
| 03/11 | 1,088 | 1,125 | 1,064 | 1,066 | +0.28% | 3,927,600 | 2762億1217万 | -25.14% | 65.34 | 0.69 |
| 03/10 | 1,030 | 1,080 | 993 | 1,063 | -3.45% | 4,690,300 | 2754億3484万 | -26.33% | 65.16 | 0.69 |
| 03/09 | 1,170 | 1,179 | 1,095 | 1,101 | -12.2% | 3,823,300 | 2852億8105万 | -24.85% | 67.49 | 0.71 |
| 03/06 | 1,287 | 1,300 | 1,243 | 1,254 | -4.78% | 1,774,500 | 3249億2501万 | -15.5% | 76.87 | 0.81 |
| 03/05 | 1,345 | 1,347 | 1,303 | 1,317 | +0.69% | 1,592,400 | 3412億4900万 | -12.2% | 80.73 | 0.85 |
| 03/04 | 1,311 | 1,325 | 1,300 | 1,308 | -2.1% | 1,326,000 | 3389億1700万 | -13.49% | 80.18 | 0.85 |
| 03/03 | 1,372 | 1,382 | 1,333 | 1,336 | -0.96% | 2,029,000 | 3461億7211万 | -12.45% | 81.89 | 0.86 |
| 03/02 | 1,289 | 1,365 | 1,287 | 1,349 | +1.81% | 2,320,500 | 3495億4055万 | -12.29% | 82.69 | 0.87 |
| 02/28 | 1,352 | 1,367 | 1,314 | 1,325 | -5.22% | 3,035,000 | 3433億2189万 | -14.46% | 81.22 | 0.86 |
| 02/27 | 1,422 | 1,422 | 1,384 | 1,398 | -3.39% | 2,171,400 | 3622億3698万 | -10.56% | 85.69 | 0.9 |
| 02/26 | 1,473 | 1,473 | 1,424 | 1,447 | -3.53% | 2,232,100 | 3749億3341万 | -8.13% | 88.7 | 0.94 |
| 02/25 | 1,482 | 1,519 | 1,478 | 1,500 | -4.21% | 1,585,900 | 3886億6629万 | -5.3% | 91.95 | 0.97 |
| 02/21 | 1,541 | 1,584 | 1,530 | 1,566 | +0.97% | 1,403,100 | 4057億6760万 | -1.57% | 95.99 | 1.01 |
| 02/20 | 1,577 | 1,583 | 1,536 | 1,551 | -0.45% | 1,280,200 | 4018億8094万 | -2.7% | 95.07 | 1 |
| 02/19 | 1,536 | 1,561 | 1,530 | 1,558 | +1.1% | 1,213,900 | 4036億9472万 | -2.56% | 95.5 | 1.01 |
| 02/18 | 1,533 | 1,552 | 1,514 | 1,541 | -0.9% | 1,398,300 | 3992億8983万 | -3.99% | 94.46 | 1 |
| 02/17 | 1,581 | 1,590 | 1,533 | 1,555 | -2.2% | 1,111,600 | 4029億1738万 | -3.54% | 95.32 | 1 |
| 02/14 | 1,517 | 1,598 | 1,496 | 1,590 | +4.06% | 3,187,700 | 4119億8626万 | -1.73% | 97.46 | 1.03 |
| 02/13 | 1,549 | 1,553 | 1,500 | 1,528 | -0.33% | 1,798,200 | 3959億2139万 | -5.91% | 93.66 | 0.99 |
| 02/12 | 1,553 | 1,557 | 1,523 | 1,533 | 0% | 1,847,700 | 3972億1694万 | -6.24% | 93.97 | 0.99 |
| 02/10 | 1,545 | 1,550 | 1,527 | 1,533 | -1.73% | 1,028,100 | 3972億1694万 | -6.7% | 93.97 | 0.99 |
| 02/07 | 1,561 | 1,572 | 1,549 | 1,560 | -0.45% | 1,225,500 | 4042億1294万 | -5.57% | 95.62 | 1.01 |
| 02/06 | 1,578 | 1,580 | 1,564 | 1,567 | +2.08% | 1,087,100 | 4060億2671万 | -5.6% | 96.05 | 1.01 |
| 02/05 | 1,548 | 1,552 | 1,532 | 1,535 | +1.05% | 1,406,600 | 3977億3517万 | -7.92% | 94.09 | 0.99 |
| 02/04 | 1,534 | 1,534 | 1,507 | 1,519 | -1.81% | 2,028,600 | 3935億8939万 | -9.31% | 93.11 | 0.98 |
| 02/03 | 1,545 | 1,558 | 1,533 | 1,547 | -3.13% | 1,287,600 | 4008億4450万 | -8.14% | 94.83 | 1 |
| 01/31 | 1,606 | 1,611 | 1,583 | 1,597 | +0.38% | 1,439,000 | 4138億4万 | -5.61% | 97.89 | 1.03 |
| 01/30 | 1,629 | 1,650 | 1,579 | 1,591 | -3.63% | 1,252,600 | 4122億4537万 | -6.47% | 97.52 | 1.03 |
| 01/29 | 1,629 | 1,661 | 1,627 | 1,651 | +1.6% | 1,591,800 | 4277億9203万 | -3.34% | 101.2 | 1.07 |
| 01/28 | 1,616 | 1,647 | 1,610 | 1,625 | -0.79% | 1,471,700 | 4210億5514万 | -5.19% | 99.61 | 1.05 |
| 01/27 | 1,625 | 1,656 | 1,616 | 1,638 | -0.91% | 1,159,100 | 4244億2359万 | -4.82% | 100.41 | 1.06 |
| 01/24 | 1,642 | 1,663 | 1,637 | 1,653 | +1.66% | 974,900 | 4283億1025万 | -4.17% | 101.32 | 1.07 |
| 01/23 | 1,655 | 1,667 | 1,623 | 1,626 | -2.93% | 1,622,000 | 4213億1425万 | -5.96% | 99.67 | 1.05 |
| 01/22 | 1,655 | 1,683 | 1,650 | 1,675 | -0.36% | 1,179,200 | 4340億1069万 | -3.24% | 102.67 | 1.08 |
| 01/21 | 1,688 | 1,700 | 1,675 | 1,681 | -0.41% | 1,078,800 | 4355億6535万 | -2.89% | 103.04 | 1.09 |
| 01/20 | 1,667 | 1,697 | 1,667 | 1,688 | +1.63% | 719,100 | 4373億7913万 | -2.54% | 103.47 | 1.09 |
| 01/17 | 1,646 | 1,665 | 1,634 | 1,661 | +0.79% | 1,915,800 | 4303億8314万 | -4.21% | 101.82 | 1.07 |
| 01/16 | 1,669 | 1,677 | 1,648 | 1,648 | -1.26% | 1,785,400 | 4270億1469万 | -5.01% | 101.02 | 1.06 |
| 01/15 | 1,673 | 1,687 | 1,660 | 1,669 | -2.17% | 2,015,100 | 4324億5602万 | -3.8% | 102.31 | 1.08 |
| 01/14 | 1,713 | 1,734 | 1,702 | 1,706 | -1.22% | 1,195,200 | 4420億4312万 | -1.67% | 104.57 | 1.1 |
| 01/10 | 1,711 | 1,731 | 1,695 | 1,727 | +0.88% | 1,548,800 | 4474億8445万 | -0.29% | 105.86 | 1.12 |
| 01/09 | 1,761 | 1,764 | 1,694 | 1,712 | -1.44% | 2,158,100 | 4435億9779万 | -0.93% | 104.94 | 1.11 |
| 01/08 | 1,750 | 1,756 | 1,712 | 1,737 | -3.66% | 1,503,300 | 4500億7556万 | +0.81% | 106.47 | 1.12 |
| 01/07 | 1,746 | 1,813 | 1,742 | 1,803 | +4.16% | 1,824,600 | 4671億7688万 | +5.01% | 110.52 | 1.17 |
| 01/06 | 1,742 | 1,748 | 1,717 | 1,731 | -1.37% | 1,729,100 | 4485億2090万 | +1.29% | 106.11 | 1.12 |
| 2019 |
| 12/30 | 1,754 | 1,758 | 1,737 | 1,755 | -0.45% | 585,000 | 4547億3956万 | +2.93% | 107.58 | 1.13 |
| 12/27 | 1,764 | 1,772 | 1,757 | 1,763 | +0.92% | 660,900 | 4568億1244万 | +3.77% | 108.07 | 1.14 |
| 12/26 | 1,744 | 1,754 | 1,741 | 1,747 | +0.87% | 513,200 | 4526億6667万 | +3.13% | 107.09 | 1.13 |
| 12/25 | 1,743 | 1,743 | 1,728 | 1,732 | -0.97% | 403,300 | 4487億8001万 | +2.49% | 106.17 | 1.12 |
| 12/24 | 1,774 | 1,776 | 1,747 | 1,749 | +0.11% | 782,700 | 4531億8489万 | +3.74% | 107.21 | 1.13 |
| 12/23 | 1,794 | 1,795 | 1,734 | 1,747 | -3.21% | 1,333,800 | 4526億6667万 | +3.74% | 107.09 | 1.13 |
| 12/20 | 1,792 | 1,818 | 1,785 | 1,805 | +1.4% | 1,389,900 | 4676億9510万 | +7.31% | 110.64 | 1.17 |
| 12/19 | 1,782 | 1,796 | 1,775 | 1,780 | -1% | 966,100 | 4612億1733万 | +6.02% | 109.11 | 1.15 |
| 12/18 | 1,800 | 1,822 | 1,793 | 1,798 | +0.39% | 1,851,800 | 4658億8132万 | +7.28% | 110.21 | 1.16 |
| 12/17 | 1,759 | 1,793 | 1,753 | 1,791 | +2.58% | 1,383,200 | 4640億6755万 | +7.25% | 109.78 | 1.16 |
| 12/16 | 1,724 | 1,749 | 1,717 | 1,746 | +0.23% | 924,700 | 4524億756万 | +4.93% | 107.03 | 1.13 |
| 12/13 | 1,726 | 1,746 | 1,704 | 1,742 | +3.32% | 2,665,400 | 4513億7111万 | +5% | 106.78 | 1.13 |
| 12/12 | 1,682 | 1,700 | 1,671 | 1,686 | +0.84% | 1,272,400 | 4368億6091万 | +1.87% | 103.35 | 1.09 |
| 12/11 | 1,689 | 1,689 | 1,665 | 1,672 | -1.65% | 1,650,400 | 4332億3335万 | +1.27% | 102.49 | 1.08 |
| 12/10 | 1,746 | 1,753 | 1,699 | 1,700 | -2.63% | 1,834,900 | 4404億8846万 | +3.09% | 104.21 | 1.1 |
| 12/09 | 1,723 | 1,749 | 1,719 | 1,746 | +3.31% | 1,561,800 | 4524億756万 | +6.14% | 107.03 | 1.13 |
| 12/06 | 1,670 | 1,690 | 1,663 | 1,690 | +2.24% | 1,456,300 | 4378億9735万 | +3.17% | 103.59 | 1.09 |
| 12/05 | 1,623 | 1,653 | 1,616 | 1,653 | +0.36% | 2,320,600 | 4283億1025万 | +1.16% | 101.32 | 1.07 |
| 12/04 | 1,616 | 1,649 | 1,612 | 1,647 | +0.67% | 1,507,700 | 4267億5558万 | +0.98% | 100.96 | 1.06 |
| 12/03 | 1,600 | 1,641 | 1,598 | 1,636 | +0.86% | 1,323,300 | 4239億536万 | +0.37% | 100.28 | 1.06 |
| 12/02 | 1,588 | 1,627 | 1,584 | 1,622 | +1.95% | 1,045,400 | 4202億7781万 | -0.43% | 99.42 | 1.05 |
| 11/29 | 1,594 | 1,615 | 1,588 | 1,591 | -0.81% | 1,255,600 | 4122億4537万 | -2.21% | 97.52 | 1.03 |
| 11/28 | 1,594 | 1,604 | 1,588 | 1,604 | +1.07% | 932,100 | 4156億1382万 | -1.41% | 98.32 | 1.04 |
| 11/27 | 1,622 | 1,630 | 1,587 | 1,587 | -2.64% | 2,203,800 | 4112億893万 | -2.28% | 97.28 | 1.03 |
| 11/26 | 1,630 | 1,647 | 1,612 | 1,630 | +0.62% | 1,864,900 | 4223億5070万 | +0.56% | 99.92 | 1.05 |
| 11/25 | 1,634 | 1,634 | 1,605 | 1,620 | -0.37% | 1,618,700 | 4197億5959万 | +0.25% | 99.3 | 1.05 |
| 11/22 | 1,651 | 1,658 | 1,616 | 1,626 | -1.81% | 1,613,400 | 4213億1425万 | +0.99% | 99.67 | 1.05 |
| 11/21 | 1,633 | 1,657 | 1,606 | 1,656 | +1.41% | 2,366,300 | 4290億8758万 | +3.18% | 101.51 | 1.07 |
| 11/20 | 1,672 | 1,680 | 1,623 | 1,633 | -3.71% | 2,357,000 | 4231億2803万 | +2.25% | 100.1 | 1.06 |
| 11/19 | 1,715 | 1,730 | 1,690 | 1,696 | -0.18% | 1,568,200 | 4394億5202万 | +6.73% | 103.96 | 1.1 |
| 11/18 | 1,717 | 1,726 | 1,688 | 1,699 | -0.99% | 1,337,500 | 4402億2935万 | +7.74% | 104.14 | 1.1 |
| 11/15 | 1,692 | 1,728 | 1,691 | 1,716 | +0.47% | 1,474,100 | 4446億3423万 | +9.72% | 105.19 | 1.11 |
| 11/14 | 1,645 | 1,718 | 1,644 | 1,708 | +3.58% | 1,987,200 | 4425億6135万 | +10.12% | 104.7 | 1.1 |
| 11/13 | 1,667 | 1,667 | 1,626 | 1,649 | +0.98% | 2,141,300 | 4272億7380万 | +7.22% | 101.08 | 1.07 |
| 11/12 | 1,633 | 1,636 | 1,574 | 1,633 | +0.74% | 2,474,900 | 4231億2803万 | +7.01% | 100.1 | 1.06 |
| 11/11 | 1,626 | 1,642 | 1,616 | 1,621 | -1.46% | 899,200 | 4200億1870万 | +6.86% | 99.36 | 1.05 |
| 11/08 | 1,644 | 1,657 | 1,631 | 1,645 | +2.56% | 2,505,100 | 4262億3736万 | +8.94% | 100.83 | 1.06 |
| 11/07 | 1,605 | 1,613 | 1,586 | 1,604 | -1.23% | 1,213,400 | 4156億1382万 | +6.86% | 98.32 | 1.04 |
| 11/06 | 1,600 | 1,625 | 1,588 | 1,624 | +1.56% | 1,650,800 | 4207億9603万 | +8.77% | 99.55 | 1.05 |
| 11/05 | 1,591 | 1,600 | 1,577 | 1,599 | +1.91% | 1,802,600 | 4143億1826万 | +7.68% | 98.01 | 1.03 |
| 11/01 | 1,551 | 1,572 | 1,544 | 1,569 | -1.01% | 1,100,000 | 4065億4494万 | +6.16% | 96.18 | 1.01 |
| 10/31 | 1,591 | 1,595 | 1,578 | 1,585 | +0.57% | 1,094,300 | 4106億9071万 | +7.68% | 97.16 | 1.02 |
