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 | 652 | 654 | 625 | 636 | -2.6% | 61,100 | 171億2598万 | +9.84% | 6.8 | 0.58 |
| 03/30 | 638 | 654 | 609 | 653 | +0.93% | 85,800 | 175億8375万 | +12.01% | 6.99 | 0.6 |
| 03/27 | 628 | 647 | 615 | 647 | +8.19% | 115,400 | 174億2219万 | +10.6% | 6.92 | 0.59 |
| 03/26 | 595 | 601 | 569 | 598 | +2.22% | 89,600 | 161億273万 | +1.53% | 6.4 | 0.55 |
| 03/25 | 569 | 585 | 556 | 585 | +6.56% | 79,300 | 157億5267万 | -1.68% | 6.26 | 0.54 |
| 03/24 | 548 | 560 | 526 | 549 | +2.04% | 78,300 | 147億8328万 | -8.8% | 5.87 | 0.5 |
| 03/23 | 509 | 544 | 496 | 538 | +5.7% | 119,600 | 144億8707万 | -11.95% | 5.75 | 0.49 |
| 03/19 | 498 | 509 | 482 | 509 | +3.67% | 121,400 | 137億617万 | -18.04% | 5.44 | 0.47 |
| 03/18 | 502 | 511 | 486 | 491 | -3.73% | 129,600 | 132億2147万 | -22.43% | 5.25 | 0.45 |
| 03/17 | 474 | 514 | 461 | 510 | +5.81% | 392,200 | 137億3310万 | -21.05% | 5.46 | 0.47 |
| 03/16 | 489 | 509 | 482 | 482 | +0.21% | 105,300 | 129億7912万 | -26.86% | 5.16 | 0.44 |
| 03/13 | 457 | 493 | 450 | 481 | -5.13% | 161,100 | 129億5220万 | -28.53% | 5.15 | 0.44 |
| 03/12 | 525 | 534 | 499 | 507 | -6.63% | 148,500 | 136億5231万 | -26.2% | 5.42 | 0.47 |
| 03/11 | 560 | 575 | 542 | 543 | -2.51% | 108,400 | 146億2171万 | -22.32% | 5.81 | 0.5 |
| 03/10 | 530 | 562 | 503 | 557 | +1.83% | 169,600 | 149億9870万 | -21.33% | 5.96 | 0.51 |
| 03/09 | 552 | 571 | 542 | 547 | -5.69% | 114,500 | 147億2942万 | -23.71% | 5.85 | 0.5 |
| 03/06 | 586 | 588 | 575 | 580 | -3.65% | 127,700 | 156億1803万 | -20.22% | 6.2 | 0.53 |
| 03/05 | 631 | 631 | 600 | 602 | -1.63% | 49,200 | 162億1044万 | -18.43% | 6.44 | 0.55 |
| 03/04 | 598 | 621 | 595 | 612 | -0.81% | 53,200 | 164億7972万 | -18.18% | 6.55 | 0.56 |
| 03/03 | 659 | 659 | 617 | 617 | -3.44% | 76,800 | 166億1436万 | -18.71% | 6.6 | 0.57 |
| 03/02 | 598 | 648 | 598 | 639 | +5.79% | 87,900 | 172億676万 | -17.12% | 6.84 | 0.59 |
| 02/28 | 616 | 626 | 595 | 604 | -5.77% | 111,600 | 162億6430万 | -22.56% | 6.46 | 0.55 |
| 02/27 | 668 | 668 | 637 | 641 | -4.61% | 73,200 | 172億6062万 | -18.76% | 6.86 | 0.59 |
| 02/26 | 667 | 675 | 654 | 672 | -1.18% | 63,300 | 180億9538万 | -15.68% | 7.19 | 0.62 |
| 02/25 | 671 | 692 | 667 | 680 | -5.42% | 98,600 | 183億1080万 | -15.42% | 7.27 | 0.62 |
| 02/21 | 720 | 735 | 716 | 719 | -0.96% | 46,900 | 193億6098万 | -11.23% | 7.69 | 0.66 |
| 02/20 | 751 | 752 | 724 | 726 | -2.16% | 60,900 | 195億4947万 | -10.59% | 7.77 | 0.67 |
| 02/19 | 734 | 753 | 726 | 742 | +0.27% | 49,200 | 199億8031万 | -8.73% | 7.94 | 0.68 |
| 02/18 | 764 | 767 | 735 | 740 | -3.14% | 61,300 | 199億2646万 | -9.2% | 7.92 | 0.68 |
| 02/17 | 780 | 780 | 760 | 764 | -2.55% | 48,100 | 205億7272万 | -6.26% | 8.17 | 0.7 |
| 02/14 | 780 | 785 | 769 | 784 | 0% | 49,500 | 211億1127万 | -3.8% | 8.39 | 0.72 |
| 02/13 | 803 | 803 | 782 | 784 | -2% | 39,700 | 211億1127万 | -3.57% | 8.39 | 0.72 |
| 02/12 | 815 | 815 | 794 | 800 | -2.68% | 59,300 | 215億4212万 | -1.36% | 8.56 | 0.73 |
| 02/10 | 822 | 834 | 817 | 822 | -0.84% | 47,600 | 221億3452万 | +1.61% | 8.79 | 0.75 |
| 02/07 | 821 | 836 | 815 | 829 | +0.48% | 51,600 | 223億2302万 | +2.73% | 8.87 | 0.76 |
| 02/06 | 838 | 843 | 824 | 825 | -0.6% | 92,800 | 222億1531万 | +2.48% | 8.83 | 0.76 |
| 02/05 | 813 | 833 | 811 | 830 | +2.98% | 96,200 | 223億4995万 | +3.36% | 8.88 | 0.76 |
| 02/04 | 794 | 808 | 784 | 806 | +2.15% | 72,500 | 217億368万 | +0.75% | 8.62 | 0.74 |
| 02/03 | 750 | 792 | 750 | 789 | +2.33% | 129,300 | 212億4591万 | -1.25% | 8.44 | 0.72 |
| 01/31 | 788 | 806 | 768 | 771 | -2.16% | 170,800 | 207億6121万 | -3.38% | 8.25 | 0.71 |
| 01/30 | 826 | 846 | 784 | 788 | -8.8% | 457,300 | 212億1898万 | -1.25% | 8.43 | 0.72 |
| 01/29 | 863 | 869 | 824 | 864 | +1.29% | 308,200 | 232億6549万 | +8.27% | 9.24 | 0.79 |
| 01/28 | 864 | 867 | 805 | 853 | -4.05% | 420,400 | 229億6928万 | +7.43% | 9.12 | 0.78 |
| 01/27 | 920 | 930 | 883 | 889 | -1.98% | 541,600 | 239億3868万 | +12.39% | 9.51 | 0.82 |
| 01/24 | 930 | 936 | 890 | 907 | +4.49% | 959,400 | 244億2338万 | +15.39% | 9.7 | 0.83 |
| 01/23 | 860 | 885 | 850 | 868 | +4.08% | 331,600 | 233億7320万 | +11.14% | 9.29 | 0.8 |
| 01/22 | 839 | 854 | 833 | 834 | -1.42% | 96,900 | 224億5766万 | +7.47% | 8.92 | 0.77 |
| 01/21 | 838 | 859 | 838 | 846 | +1.56% | 97,800 | 227億8079万 | +9.44% | 9.05 | 0.78 |
| 01/20 | 818 | 847 | 814 | 833 | +0.73% | 149,100 | 224億3073万 | +8.32% | 8.91 | 0.77 |
| 01/17 | 777 | 830 | 776 | 827 | +7.26% | 255,400 | 222億6916万 | +8.1% | 8.85 | 0.76 |
| 01/16 | 765 | 776 | 759 | 771 | +0.65% | 34,900 | 207億6121万 | +1.31% | 8.25 | 0.71 |
| 01/15 | 775 | 775 | 761 | 766 | -1.03% | 31,000 | 206億2658万 | +0.92% | 8.19 | 0.7 |
| 01/14 | 755 | 777 | 748 | 774 | +3.34% | 75,700 | 208億4200万 | +2.25% | 8.28 | 0.71 |
| 01/10 | 764 | 764 | 747 | 749 | -1.06% | 17,800 | 201億6881万 | -0.66% | 8.01 | 0.69 |
| 01/09 | 733 | 760 | 733 | 757 | +3.42% | 29,500 | 203億8423万 | +0.53% | 8.1 | 0.7 |
| 01/08 | 754 | 754 | 728 | 732 | -3.05% | 32,400 | 197億1104万 | -2.53% | 7.83 | 0.67 |
| 01/07 | 753 | 759 | 746 | 755 | +1.21% | 29,600 | 203億3037万 | +0.53% | 8.08 | 0.69 |
| 01/06 | 754 | 754 | 740 | 746 | -1.71% | 34,200 | 200億8802万 | -0.53% | 7.98 | 0.69 |
| 2019 |
| 12/30 | 786 | 786 | 758 | 759 | -3.31% | 44,300 | 204億3808万 | +1.34% | 8.12 | 0.7 |
| 12/27 | 779 | 791 | 779 | 785 | +0.9% | 49,500 | 211億3820万 | +4.95% | 8.4 | 0.72 |
| 12/26 | 764 | 778 | 762 | 778 | +1.83% | 32,100 | 209億4971万 | +4.29% | 8.32 | 0.71 |
| 12/25 | 765 | 772 | 763 | 764 | -0.13% | 31,200 | 205億7272万 | +2.69% | 8.17 | 0.7 |
| 12/24 | 770 | 770 | 764 | 765 | -0.91% | 20,100 | 205億9965万 | +2.96% | 8.18 | 0.7 |
| 12/23 | 779 | 779 | 765 | 772 | -0.52% | 38,300 | 207億8814万 | +4.04% | 8.26 | 0.71 |
| 12/20 | 770 | 780 | 764 | 776 | +1.04% | 25,700 | 208億9585万 | +4.58% | 8.3 | 0.71 |
| 12/19 | 762 | 769 | 760 | 768 | +0.13% | 15,900 | 206億8043万 | +3.64% | 8.22 | 0.71 |
| 12/18 | 777 | 777 | 760 | 767 | -1.67% | 34,500 | 206億5350万 | +3.65% | 8.2 | 0.7 |
| 12/17 | 779 | 780 | 771 | 780 | +0.78% | 40,900 | 210億356万 | +5.55% | 8.34 | 0.72 |
| 12/16 | 774 | 788 | 770 | 774 | +0.26% | 69,200 | 208億4200万 | +4.74% | 8.28 | 0.71 |
| 12/13 | 777 | 781 | 768 | 772 | +1.98% | 79,000 | 207億8814万 | +4.61% | 8.26 | 0.71 |
| 12/12 | 759 | 767 | 751 | 757 | +0.93% | 66,800 | 203億8423万 | +2.85% | 8.1 | 0.7 |
| 12/11 | 739 | 753 | 733 | 750 | +1.49% | 50,200 | 201億9573万 | +1.9% | 8.02 | 0.69 |
| 12/10 | 743 | 745 | 735 | 739 | -0.54% | 29,700 | 198億9953万 | +0.41% | 7.91 | 0.68 |
| 12/09 | 744 | 746 | 734 | 743 | +1.36% | 34,000 | 200億724万 | +0.81% | 7.95 | 0.68 |
| 12/06 | 707 | 733 | 705 | 733 | +3.39% | 50,400 | 197億3796万 | -0.41% | 7.84 | 0.67 |
| 12/05 | 714 | 717 | 707 | 709 | -0.7% | 35,800 | 190億9170万 | -3.67% | 7.58 | 0.65 |
| 12/04 | 702 | 715 | 696 | 714 | +0.71% | 36,700 | 192億2634万 | -3.25% | 7.64 | 0.66 |
| 12/03 | 713 | 713 | 701 | 709 | -1.8% | 32,100 | 190億9170万 | -4.19% | 7.58 | 0.65 |
| 12/02 | 721 | 726 | 713 | 722 | +0.84% | 32,900 | 194億4176万 | -2.7% | 7.72 | 0.66 |
| 11/29 | 724 | 727 | 713 | 716 | -1.24% | 27,700 | 192億8019万 | -3.89% | 7.66 | 0.66 |
| 11/28 | 731 | 731 | 719 | 725 | -0.55% | 31,100 | 195億2254万 | -3.07% | 7.76 | 0.67 |
| 11/27 | 725 | 730 | 720 | 729 | +0.55% | 23,900 | 196億3025万 | -2.8% | 7.8 | 0.67 |
| 11/26 | 736 | 740 | 725 | 725 | -1.36% | 32,800 | 195億2254万 | -3.72% | 7.76 | 0.67 |
| 11/25 | 728 | 741 | 728 | 735 | +0.96% | 22,300 | 197億9182万 | -2.52% | 7.86 | 0.68 |
| 11/22 | 731 | 735 | 726 | 728 | -0.82% | 28,700 | 196億333万 | -3.45% | 7.79 | 0.67 |
| 11/21 | 726 | 734 | 708 | 734 | +0.82% | 57,500 | 197億6489万 | -2.78% | 7.85 | 0.67 |
| 11/20 | 739 | 741 | 727 | 728 | -2.41% | 38,800 | 196億333万 | -3.58% | 7.79 | 0.67 |
| 11/19 | 765 | 765 | 742 | 746 | -2.1% | 30,100 | 200億8802万 | -1.06% | 7.98 | 0.69 |
| 11/18 | 765 | 769 | 757 | 762 | -0.39% | 46,100 | 205億1887万 | +1.2% | 8.15 | 0.7 |
| 11/15 | 741 | 769 | 737 | 765 | +4.08% | 61,100 | 205億9965万 | +1.86% | 8.18 | 0.7 |
| 11/14 | 754 | 758 | 735 | 735 | -2.78% | 45,300 | 197億9182万 | -1.87% | 7.86 | 0.68 |
| 11/13 | 762 | 773 | 753 | 756 | -0.79% | 67,400 | 203億5730万 | +1.2% | 8.09 | 0.69 |
| 11/12 | 755 | 764 | 751 | 762 | +1.74% | 43,000 | 205億1887万 | +2.42% | 8.15 | 0.7 |
| 11/11 | 741 | 756 | 739 | 749 | +1.49% | 42,600 | 201億6881万 | +1.08% | 8.01 | 0.69 |
| 11/08 | 750 | 755 | 735 | 738 | -0.94% | 48,400 | 198億7260万 | -0.14% | 7.89 | 0.68 |
| 11/07 | 744 | 751 | 741 | 745 | -0.93% | 33,700 | 200億6110万 | +0.95% | 7.97 | 0.68 |
| 11/06 | 761 | 761 | 739 | 752 | -0.79% | 49,700 | 202億4959万 | +2.17% | 8.04 | 0.69 |
| 11/05 | 726 | 764 | 724 | 758 | +5.42% | 97,700 | 204億1116万 | +3.13% | 8.11 | 0.7 |
| 11/01 | 730 | 730 | 711 | 719 | -2.18% | 85,900 | 193億6098万 | -2.18% | 7.69 | 0.66 |
| 10/31 | 795 | 795 | 727 | 735 | -5.16% | 236,000 | 197億9182万 | -0.14% | 7.86 | 0.68 |
