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 | 762 | 774 | 753 | 761 | -0.13% | 3,500 | 174億1822万 | -2.93% | 5.66 | 0.43 |
| 03/30 | 751 | 775 | 740 | 762 | -2.06% | 20,100 | 174億4111万 | -3.54% | 5.67 | 0.43 |
| 03/27 | 779 | 783 | 774 | 778 | +0.91% | 29,300 | 178億733万 | -2.14% | 5.79 | 0.44 |
| 03/26 | 775 | 775 | 770 | 771 | 0% | 7,600 | 176億4711万 | -3.63% | 5.73 | 0.44 |
| 03/25 | 780 | 780 | 771 | 771 | +0.52% | 10,300 | 176億4711万 | -4.22% | 5.73 | 0.44 |
| 03/24 | 758 | 767 | 750 | 767 | +5.5% | 7,400 | 175億5555万 | -5.31% | 5.71 | 0.43 |
| 03/23 | 721 | 747 | 721 | 727 | -0.68% | 14,900 | 166億4001万 | -10.8% | 5.41 | 0.41 |
| 03/19 | 756 | 765 | 721 | 732 | -3.17% | 8,300 | 167億5445万 | -10.95% | 5.44 | 0.41 |
| 03/18 | 790 | 790 | 756 | 756 | -1.82% | 6,300 | 173億378万 | -8.92% | 5.62 | 0.43 |
| 03/17 | 757 | 770 | 746 | 770 | +1.85% | 8,400 | 176億2422万 | -7.78% | 5.73 | 0.44 |
| 03/16 | 756 | 757 | 743 | 756 | +3% | 5,800 | 173億378万 | -10.11% | 5.62 | 0.43 |
| 03/13 | 730 | 734 | 687 | 734 | -4.05% | 35,300 | 168億23万 | -13.24% | 5.46 | 0.42 |
| 03/12 | 758 | 770 | 752 | 765 | +0.39% | 6,600 | 175億978万 | -10.42% | 5.69 | 0.43 |
| 03/11 | 761 | 774 | 758 | 762 | +0.26% | 6,100 | 174億4111万 | -11.29% | 5.67 | 0.43 |
| 03/10 | 742 | 760 | 738 | 760 | 0% | 11,100 | 173億9533万 | -12.04% | 5.65 | 0.43 |
| 03/09 | 796 | 796 | 760 | 760 | -5.12% | 9,700 | 173億9533万 | -12.64% | 5.65 | 0.43 |
| 03/06 | 798 | 804 | 798 | 801 | -0.25% | 6,800 | 183億3377万 | -8.46% | 5.96 | 0.45 |
| 03/05 | 805 | 814 | 803 | 803 | +0.12% | 5,500 | 183億7954万 | -8.54% | 5.97 | 0.45 |
| 03/04 | 820 | 820 | 799 | 802 | -2.2% | 6,300 | 183億5666万 | -9.07% | 5.97 | 0.45 |
| 03/03 | 839 | 839 | 820 | 820 | -0.85% | 3,600 | 187億6865万 | -7.45% | 6.1 | 0.46 |
| 03/02 | 810 | 828 | 810 | 827 | +0.24% | 7,300 | 189億2887万 | -6.97% | 6.15 | 0.47 |
| 02/28 | 801 | 829 | 787 | 825 | -1.32% | 22,800 | 188億8309万 | -7.51% | 6.14 | 0.47 |
| 02/27 | 860 | 860 | 828 | 836 | -3.13% | 11,500 | 191億3487万 | -6.7% | 6.22 | 0.47 |
| 02/26 | 876 | 880 | 861 | 863 | -3.14% | 7,700 | 197億5286万 | -4% | 6.42 | 0.49 |
| 02/25 | 898 | 903 | 885 | 891 | -1.11% | 13,700 | 203億9374万 | -1% | 6.63 | 0.5 |
| 02/21 | 900 | 907 | 896 | 901 | +0.33% | 7,500 | 206億2263万 | +0.11% | 6.7 | 0.51 |
| 02/20 | 902 | 902 | 898 | 898 | +0.11% | 4,000 | 205億5396万 | -0.33% | 6.68 | 0.51 |
| 02/19 | 894 | 898 | 894 | 897 | +0.79% | 3,000 | 205億3107万 | -0.44% | 6.67 | 0.51 |
| 02/18 | 885 | 897 | 885 | 890 | -1% | 13,600 | 203億7085万 | -1.22% | 6.62 | 0.5 |
| 02/17 | 897 | 902 | 886 | 899 | +0.11% | 8,700 | 205億7685万 | -0.22% | 6.69 | 0.51 |
| 02/14 | 916 | 916 | 883 | 898 | -1.86% | 34,600 | 205億5396万 | -0.33% | 6.68 | 0.51 |
| 02/13 | 911 | 915 | 910 | 915 | +0.66% | 6,300 | 209億4307万 | +1.67% | 6.81 | 0.52 |
| 02/12 | 904 | 913 | 904 | 909 | +0.55% | 7,300 | 208億574万 | +1.11% | 6.76 | 0.51 |
| 02/10 | 899 | 904 | 899 | 904 | +0.22% | 3,200 | 206億9129万 | +0.67% | 6.72 | 0.51 |
| 02/07 | 896 | 902 | 896 | 902 | +0.78% | 7,000 | 206億4552万 | +0.56% | 6.71 | 0.51 |
| 02/06 | 916 | 917 | 895 | 895 | -2.29% | 15,700 | 204億8530万 | -0.11% | 6.66 | 0.51 |
| 02/05 | 915 | 916 | 900 | 916 | +0.77% | 11,100 | 209億6596万 | +2.23% | 6.81 | 0.52 |
| 02/04 | 893 | 909 | 885 | 909 | +2.71% | 14,700 | 208億574万 | +1.56% | 6.76 | 0.51 |
| 02/03 | 885 | 886 | 871 | 885 | -1.56% | 9,200 | 202億5641万 | -0.9% | 6.58 | 0.5 |
| 01/31 | 885 | 904 | 885 | 899 | +1.93% | 7,400 | 205億7685万 | +0.67% | 6.69 | 0.51 |
| 01/30 | 890 | 890 | 880 | 882 | -1.23% | 3,700 | 201億8774万 | -1.01% | 6.56 | 0.5 |
| 01/29 | 896 | 900 | 893 | 893 | -0.33% | 1,000 | 204億3952万 | +0.22% | 6.64 | 0.51 |
| 01/28 | 886 | 897 | 886 | 896 | -0.55% | 3,200 | 205億818万 | +0.79% | 6.66 | 0.51 |
| 01/27 | 900 | 901 | 880 | 901 | -0.55% | 4,000 | 206億2263万 | +1.46% | 6.7 | 0.51 |
| 01/24 | 905 | 906 | 902 | 906 | +0.44% | 7,700 | 207億3707万 | +2.14% | 6.74 | 0.51 |
| 01/23 | 906 | 907 | 901 | 902 | -0.44% | 3,900 | 206億4552万 | +1.92% | 6.71 | 0.51 |
| 01/22 | 904 | 907 | 904 | 906 | 0% | 2,300 | 207億3707万 | +2.49% | 6.74 | 0.51 |
| 01/21 | 901 | 907 | 901 | 906 | +0.67% | 5,000 | 207億3707万 | +2.72% | 6.74 | 0.51 |
| 01/20 | 900 | 905 | 900 | 900 | +0.11% | 1,800 | 205億9974万 | +2.16% | 6.69 | 0.51 |
| 01/17 | 907 | 907 | 897 | 899 | -0.88% | 10,100 | 205億7685万 | +2.28% | 6.69 | 0.51 |
| 01/16 | 904 | 907 | 902 | 907 | +0.44% | 13,800 | 207億5996万 | +3.42% | 6.75 | 0.51 |
| 01/15 | 898 | 903 | 898 | 903 | +0.56% | 9,700 | 206億6840万 | +3.2% | 6.72 | 0.51 |
| 01/14 | 898 | 898 | 895 | 898 | 0% | 9,900 | 205億5396万 | +2.86% | 6.68 | 0.51 |
| 01/10 | 898 | 899 | 894 | 898 | +0.67% | 12,600 | 205億5396万 | +3.1% | 6.68 | 0.51 |
| 01/09 | 891 | 894 | 891 | 892 | +0.79% | 6,400 | 204億1663万 | +2.65% | 6.63 | 0.5 |
| 01/08 | 890 | 890 | 881 | 885 | -0.78% | 11,200 | 202億5641万 | +1.96% | 6.58 | 0.5 |
| 01/07 | 884 | 893 | 884 | 892 | +1.71% | 13,700 | 204億1663万 | +3% | 6.63 | 0.5 |
| 01/06 | 874 | 883 | 874 | 877 | +0.23% | 6,000 | 200億7330万 | +1.5% | 6.52 | 0.5 |
| 2019 |
| 12/30 | 874 | 875 | 867 | 875 | 0% | 6,700 | 200億2752万 | +1.39% | 6.51 | 0.5 |
| 12/27 | 884 | 884 | 867 | 875 | -1.69% | 14,500 | 200億2752万 | +1.51% | 6.51 | 0.5 |
| 12/26 | 888 | 891 | 883 | 890 | 0% | 16,400 | 203億7085万 | +3.49% | 6.62 | 0.5 |
| 12/25 | 882 | 890 | 880 | 890 | +1.14% | 39,700 | 203億7085万 | +3.73% | 6.62 | 0.5 |
| 12/24 | 878 | 880 | 870 | 880 | +1.03% | 30,200 | 201億4197万 | +2.92% | 6.55 | 0.5 |
| 12/23 | 877 | 879 | 870 | 871 | +0.93% | 21,400 | 199億3597万 | +2.11% | 6.48 | 0.49 |
| 12/20 | 854 | 868 | 854 | 863 | +0.47% | 14,300 | 197億5286万 | +1.29% | 6.42 | 0.49 |
| 12/19 | 858 | 860 | 854 | 859 | +0.12% | 4,300 | 196億6131万 | +1.06% | 6.39 | 0.49 |
| 12/18 | 873 | 873 | 858 | 858 | -1.04% | 9,500 | 196億3842万 | +1.06% | 6.38 | 0.49 |
| 12/17 | 869 | 869 | 865 | 867 | +0.23% | 6,300 | 198億4441万 | +2.36% | 6.45 | 0.49 |
| 12/16 | 870 | 870 | 864 | 865 | -0.35% | 6,600 | 197億9864万 | +2.37% | 6.43 | 0.49 |
| 12/13 | 868 | 868 | 862 | 868 | +0.23% | 10,000 | 198億6730万 | +2.84% | 6.46 | 0.49 |
| 12/12 | 873 | 873 | 865 | 866 | 0% | 2,300 | 198億2153万 | +2.85% | 6.44 | 0.49 |
| 12/11 | 873 | 873 | 865 | 866 | -1.25% | 4,200 | 198億2153万 | +2.97% | 6.44 | 0.49 |
| 12/10 | 870 | 879 | 867 | 877 | +2.33% | 24,100 | 200億7330万 | +4.4% | 6.52 | 0.5 |
| 12/09 | 857 | 860 | 855 | 857 | 0% | 6,000 | 196億1553万 | +2.39% | 6.37 | 0.48 |
| 12/06 | 852 | 857 | 850 | 857 | +0.94% | 10,400 | 196億1553万 | +2.63% | 6.37 | 0.48 |
| 12/05 | 845 | 850 | 845 | 849 | +0.35% | 4,200 | 194億3242万 | +2.04% | 6.32 | 0.48 |
| 12/04 | 850 | 850 | 846 | 846 | -0.82% | 1,600 | 193億6375万 | +1.93% | 6.29 | 0.48 |
| 12/03 | 853 | 853 | 848 | 853 | 0% | 2,900 | 195億2397万 | +3.02% | 6.34 | 0.48 |
| 12/02 | 852 | 853 | 850 | 853 | +0.12% | 2,600 | 195億2397万 | +3.39% | 6.34 | 0.48 |
| 11/29 | 850 | 852 | 843 | 852 | +0.24% | 5,200 | 195億109万 | +3.65% | 6.34 | 0.48 |
| 11/28 | 845 | 850 | 842 | 850 | +0.71% | 4,800 | 194億5531万 | +3.79% | 6.32 | 0.48 |
| 11/27 | 841 | 844 | 839 | 844 | 0% | 6,000 | 193億1798万 | +3.43% | 6.28 | 0.48 |
| 11/26 | 844 | 844 | 839 | 844 | +0.48% | 4,900 | 193億1798万 | +3.81% | 6.28 | 0.48 |
| 11/25 | 847 | 847 | 837 | 840 | +0.24% | 13,500 | 192億2642万 | +3.7% | 6.25 | 0.48 |
| 11/22 | 832 | 838 | 830 | 838 | +0.84% | 9,200 | 191億8065万 | +3.84% | 6.23 | 0.47 |
| 11/21 | 831 | 831 | 829 | 831 | +0.12% | 4,900 | 190億2042万 | +3.23% | 6.18 | 0.47 |
| 11/20 | 829 | 830 | 826 | 830 | 0% | 4,200 | 189億9754万 | +3.49% | 6.17 | 0.47 |
| 11/19 | 832 | 832 | 828 | 830 | +0.24% | 6,700 | 189億9754万 | +3.75% | 6.17 | 0.47 |
| 11/18 | 828 | 830 | 828 | 828 | +0.36% | 7,600 | 189億5176万 | +3.89% | 6.16 | 0.47 |
| 11/15 | 822 | 829 | 822 | 825 | +0.49% | 12,900 | 188億8309万 | +3.77% | 6.14 | 0.47 |
| 11/14 | 826 | 826 | 817 | 821 | -0.12% | 5,700 | 187億9154万 | +3.66% | 6.11 | 0.46 |
| 11/13 | 824 | 824 | 820 | 822 | 0% | 11,900 | 188億1443万 | +4.05% | 6.11 | 0.47 |
| 11/12 | 826 | 829 | 821 | 822 | -0.48% | 13,600 | 188億1443万 | +4.31% | 6.11 | 0.47 |
| 11/11 | 828 | 833 | 826 | 826 | -0.12% | 10,000 | 189億598万 | +5.09% | 6.14 | 0.47 |
| 11/08 | 835 | 835 | 823 | 827 | -0.84% | 7,700 | 189億2887万 | +5.62% | 6.15 | 0.47 |
| 11/07 | 845 | 845 | 832 | 834 | -1.88% | 18,500 | 190億8909万 | +6.79% | 6.2 | 0.47 |
| 11/06 | 794 | 861 | 794 | 850 | +6.38% | 46,300 | 194億5531万 | +9.11% | 6.32 | 0.48 |
| 11/05 | 799 | 804 | 798 | 799 | +0.63% | 7,300 | 182億8799万 | +3.1% | 5.94 | 0.45 |
| 11/01 | 795 | 795 | 794 | 794 | -0.13% | 3,700 | 181億7355万 | +2.45% | 5.91 | 0.45 |
| 10/31 | 793 | 795 | 789 | 795 | +0.25% | 7,200 | 181億9644万 | +2.71% | 5.91 | 0.45 |
