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 | 3,200 | 3,240 | 3,150 | 3,210 | -0.47% | 77,900 | 1058億3363万 | +5.63% | 15.38 | 1.22 |
| 03/30 | 3,200 | 3,240 | 3,170 | 3,225 | -1.23% | 104,800 | 1063億2818万 | +6.37% | 15.45 | 1.22 |
| 03/27 | 3,220 | 3,265 | 3,210 | 3,265 | +1.87% | 132,700 | 1076億4698万 | +7.93% | 15.64 | 1.24 |
| 03/26 | 3,100 | 3,210 | 3,025 | 3,205 | +1.91% | 92,500 | 1056億6878万 | +6.27% | 15.35 | 1.22 |
| 03/25 | 3,155 | 3,155 | 3,045 | 3,145 | +0.64% | 65,400 | 1036億9058万 | +4.49% | 15.06 | 1.19 |
| 03/24 | 3,185 | 3,190 | 3,050 | 3,125 | -2.04% | 69,600 | 1030億3118万 | +3.92% | 14.97 | 1.19 |
| 03/23 | 3,150 | 3,195 | 3,135 | 3,190 | +3.24% | 89,100 | 1051億7423万 | +6.19% | 15.28 | 1.21 |
| 03/19 | 3,065 | 3,090 | 3,040 | 3,090 | +1.64% | 97,700 | 1018億7723万 | +3.03% | 14.8 | 1.17 |
| 03/18 | 3,065 | 3,070 | 3,020 | 3,040 | -0.49% | 64,400 | 1002億2873万 | +1.43% | 14.56 | 1.15 |
| 03/17 | 2,932 | 3,070 | 2,932 | 3,055 | +2.48% | 81,000 | 1007億2328万 | +1.83% | 14.63 | 1.16 |
| 03/16 | 2,977 | 3,045 | 2,977 | 2,981 | -0.53% | 46,900 | 982億8350万 | -0.73% | 14.28 | 1.13 |
| 03/13 | 2,974 | 3,035 | 2,906 | 2,997 | -0.76% | 84,500 | 988億1102万 | -0.3% | 14.36 | 1.14 |
| 03/12 | 2,999 | 3,035 | 2,931 | 3,020 | +0.33% | 89,600 | 995億6933万 | +0.37% | 14.47 | 1.15 |
| 03/11 | 2,998 | 3,015 | 2,957 | 3,010 | +1.65% | 86,500 | 992億3963万 | -0.03% | 14.42 | 1.14 |
| 03/10 | 2,925 | 2,974 | 2,879 | 2,961 | +1.96% | 47,800 | 976億2410万 | -1.69% | 14.18 | 1.12 |
| 03/09 | 2,880 | 2,930 | 2,853 | 2,904 | -0.51% | 38,600 | 957億4481万 | -3.65% | 13.91 | 1.1 |
| 03/06 | 2,904 | 2,943 | 2,895 | 2,919 | -0.31% | 38,500 | 962億3936万 | -3.31% | 13.98 | 1.11 |
| 03/05 | 2,936 | 2,958 | 2,925 | 2,928 | +0.83% | 24,000 | 965億3609万 | -3.14% | 14.03 | 1.11 |
| 03/04 | 2,914 | 2,918 | 2,896 | 2,904 | -0.92% | 37,600 | 957億4481万 | -4.03% | 13.91 | 1.1 |
| 03/03 | 2,986 | 2,995 | 2,927 | 2,931 | -1.81% | 46,300 | 966億3500万 | -3.27% | 14.04 | 1.11 |
| 03/02 | 2,936 | 2,999 | 2,935 | 2,985 | +1.39% | 37,200 | 984億1538万 | -1.62% | 14.3 | 1.13 |
| 02/28 | 2,955 | 2,978 | 2,935 | 2,944 | -0.51% | 46,400 | 970億6361万 | -3.06% | 14.1 | 1.12 |
| 02/27 | 2,964 | 2,982 | 2,955 | 2,959 | -1.04% | 41,400 | 975億5816万 | -2.73% | 14.17 | 1.12 |
| 02/26 | 2,980 | 3,005 | 2,956 | 2,990 | -0.2% | 35,400 | 985億8023万 | -1.81% | 14.32 | 1.14 |
| 02/25 | 3,025 | 3,030 | 2,989 | 2,996 | -1.45% | 77,100 | 987億7805万 | -1.67% | 14.35 | 1.14 |
| 02/21 | 3,030 | 3,050 | 3,030 | 3,040 | +0.16% | 17,200 | 1002億2873万 | -0.3% | 14.56 | 1.15 |
| 02/20 | 3,080 | 3,080 | 3,035 | 3,035 | -0.65% | 15,500 | 1000億6388万 | -0.49% | 14.54 | 1.15 |
| 02/19 | 3,070 | 3,070 | 3,045 | 3,055 | +0.33% | 10,000 | 1007億2328万 | +0.13% | 14.63 | 1.16 |
| 02/18 | 3,060 | 3,070 | 3,030 | 3,045 | -0.49% | 17,800 | 1003億9358万 | -0.23% | 14.59 | 1.16 |
| 02/17 | 3,070 | 3,070 | 3,030 | 3,060 | -0.16% | 13,800 | 1008億8813万 | +0.16% | 14.66 | 1.16 |
| 02/14 | 3,070 | 3,070 | 3,050 | 3,065 | +0.33% | 12,100 | 1010億5298万 | +0.26% | 14.68 | 1.16 |
| 02/13 | 3,040 | 3,065 | 3,025 | 3,055 | +0.33% | 21,800 | 1007億2328万 | -0.1% | 14.63 | 1.16 |
| 02/12 | 3,130 | 3,130 | 3,045 | 3,045 | -2.4% | 13,600 | 1003億9358万 | -0.52% | 14.59 | 1.16 |
| 02/10 | 3,120 | 3,120 | 3,105 | 3,120 | +0.16% | 12,800 | 1028億6633万 | +1.83% | 14.95 | 1.18 |
| 02/07 | 3,070 | 3,125 | 3,070 | 3,115 | +1.3% | 16,300 | 1027億148万 | +1.66% | 14.92 | 1.18 |
| 02/06 | 3,085 | 3,100 | 3,075 | 3,075 | +0.33% | 28,900 | 1013億8268万 | +0.29% | 14.73 | 1.17 |
| 02/05 | 3,065 | 3,085 | 3,055 | 3,065 | +0.16% | 20,300 | 1010億5298万 | -0.2% | 14.68 | 1.16 |
| 02/04 | 3,040 | 3,065 | 3,030 | 3,060 | +0.66% | 10,600 | 1008億8813万 | -0.52% | 14.66 | 1.16 |
| 02/03 | 2,995 | 3,060 | 2,992 | 3,040 | +0.83% | 19,400 | 1002億2873万 | -1.3% | 14.56 | 1.15 |
| 01/31 | 3,050 | 3,070 | 3,010 | 3,015 | -0.5% | 22,700 | 994億448万 | -2.3% | 14.44 | 1.15 |
| 01/30 | 3,010 | 3,040 | 3,005 | 3,030 | +0.66% | 18,500 | 998億9903万 | -2.07% | 14.51 | 1.15 |
| 01/29 | 3,020 | 3,020 | 2,992 | 3,010 | +0.33% | 21,800 | 992億3963万 | -2.87% | 14.42 | 1.14 |
| 01/28 | 3,010 | 3,025 | 3,000 | 3,000 | -0.66% | 21,200 | 989億993万 | -3.35% | 14.37 | 1.14 |
| 01/27 | 3,010 | 3,030 | 3,000 | 3,020 | -0.17% | 19,800 | 995億6933万 | -2.89% | 14.47 | 1.15 |
| 01/24 | 3,080 | 3,080 | 3,020 | 3,025 | -1.31% | 20,500 | 997億3418万 | -2.89% | 14.49 | 1.15 |
| 01/23 | 3,070 | 3,080 | 3,050 | 3,065 | -0.16% | 15,600 | 1010億5298万 | -1.76% | 14.68 | 1.16 |
| 01/22 | 3,050 | 3,090 | 3,050 | 3,070 | +0.99% | 19,700 | 1012億1783万 | -1.7% | 14.71 | 1.17 |
| 01/21 | 3,025 | 3,055 | 3,025 | 3,040 | +0.33% | 14,000 | 1002億2873万 | -2.75% | 14.56 | 1.15 |
| 01/20 | 3,030 | 3,045 | 3,025 | 3,030 | -0.33% | 15,500 | 998億9903万 | -3.19% | 14.51 | 1.15 |
| 01/17 | 3,070 | 3,075 | 3,035 | 3,040 | -0.65% | 19,500 | 1002億2873万 | -3.03% | 14.56 | 1.15 |
| 01/16 | 3,080 | 3,080 | 3,050 | 3,060 | -0.49% | 16,300 | 1008億8813万 | -2.55% | 14.66 | 1.16 |
| 01/15 | 3,070 | 3,080 | 3,050 | 3,075 | -0.16% | 24,100 | 1013億8268万 | -2.19% | 14.73 | 1.17 |
| 01/14 | 3,100 | 3,100 | 3,060 | 3,080 | -1.12% | 21,800 | 1015億4753万 | -2.13% | 14.75 | 1.17 |
| 01/10 | 3,105 | 3,130 | 3,100 | 3,115 | +0.48% | 6,400 | 1027億148万 | -1.14% | 14.92 | 1.18 |
| 01/09 | 3,105 | 3,125 | 3,100 | 3,100 | +0.16% | 14,000 | 1022億693万 | -1.74% | 14.85 | 1.18 |
| 01/08 | 3,120 | 3,120 | 3,085 | 3,095 | -1.43% | 18,100 | 1020億4208万 | -2.03% | 14.83 | 1.18 |
| 01/07 | 3,130 | 3,165 | 3,115 | 3,140 | +0.96% | 19,900 | 1035億2573万 | -0.73% | 15.04 | 1.19 |
| 01/06 | 3,090 | 3,120 | 3,080 | 3,110 | -0.32% | 21,600 | 1025億3663万 | -1.77% | 14.9 | 1.18 |
| 2019 |
| 12/30 | 3,150 | 3,150 | 3,120 | 3,120 | -1.89% | 23,700 | 1028億6633万 | -1.52% | 14.95 | 1.18 |
| 12/27 | 3,200 | 3,205 | 3,165 | 3,180 | -0.63% | 12,700 | 1048億4453万 | +0.22% | 15.23 | 1.21 |
| 12/26 | 3,170 | 3,205 | 3,160 | 3,200 | +0.95% | 11,200 | 1055億393万 | +0.79% | 15.33 | 1.22 |
| 12/25 | 3,225 | 3,225 | 3,170 | 3,170 | 0% | 17,600 | 1045億1483万 | -0.19% | 15.18 | 1.2 |
| 12/24 | 3,215 | 3,215 | 3,155 | 3,170 | -0.63% | 16,400 | 1045億1483万 | -0.22% | 15.18 | 1.2 |
| 12/23 | 3,210 | 3,210 | 3,190 | 3,190 | -0.62% | 14,000 | 1051億7423万 | +0.38% | 15.28 | 1.21 |
| 12/20 | 3,210 | 3,230 | 3,150 | 3,210 | +1.74% | 56,200 | 1058億3363万 | +1.07% | 15.38 | 1.22 |
| 12/19 | 3,150 | 3,155 | 3,140 | 3,155 | +0.16% | 14,300 | 1040億2028万 | -0.63% | 15.11 | 1.2 |
| 12/18 | 3,160 | 3,160 | 3,135 | 3,150 | 0% | 12,500 | 1038億5543万 | -0.79% | 15.09 | 1.2 |
| 12/17 | 3,175 | 3,175 | 3,140 | 3,150 | +0.16% | 16,900 | 1038億5543万 | -0.82% | 15.09 | 1.2 |
| 12/16 | 3,150 | 3,165 | 3,140 | 3,145 | -0.16% | 12,000 | 1036億9058万 | -0.98% | 15.06 | 1.19 |
| 12/13 | 3,170 | 3,170 | 3,145 | 3,150 | +0.64% | 28,000 | 1038億5543万 | -0.72% | 15.09 | 1.2 |
| 12/12 | 3,165 | 3,165 | 3,125 | 3,130 | -0.16% | 12,800 | 1031億9603万 | -1.42% | 14.99 | 1.19 |
| 12/11 | 3,150 | 3,160 | 3,135 | 3,135 | -0.32% | 11,400 | 1033億6088万 | -1.35% | 15.02 | 1.19 |
| 12/10 | 3,185 | 3,185 | 3,140 | 3,145 | -0.63% | 25,900 | 1036億9058万 | -1.16% | 15.06 | 1.19 |
| 12/09 | 3,185 | 3,185 | 3,150 | 3,165 | 0% | 14,300 | 1043億4998万 | -0.6% | 15.16 | 1.2 |
| 12/06 | 3,170 | 3,175 | 3,150 | 3,165 | +0.48% | 14,100 | 1043億4998万 | -0.63% | 15.16 | 1.2 |
| 12/05 | 3,175 | 3,180 | 3,135 | 3,150 | -0.47% | 17,900 | 1038億5543万 | -1.07% | 15.09 | 1.2 |
| 12/04 | 3,160 | 3,190 | 3,145 | 3,165 | +0.16% | 17,500 | 1043億4998万 | -0.63% | 15.16 | 1.2 |
| 12/03 | 3,225 | 3,225 | 3,160 | 3,160 | -2.17% | 19,400 | 1041億8513万 | -0.75% | 15.14 | 1.2 |
| 12/02 | 3,220 | 3,245 | 3,220 | 3,230 | +0.94% | 21,900 | 1064億9303万 | +1.44% | 15.47 | 1.23 |
| 11/29 | 3,200 | 3,215 | 3,180 | 3,200 | +0.31% | 25,300 | 1055億393万 | +0.57% | 15.33 | 1.22 |
| 11/28 | 3,210 | 3,210 | 3,180 | 3,190 | -0.62% | 12,200 | 1051億7423万 | +0.35% | 15.28 | 1.21 |
| 11/27 | 3,200 | 3,225 | 3,180 | 3,210 | +1.26% | 19,500 | 1058億3363万 | +1.01% | 15.38 | 1.22 |
| 11/26 | 3,235 | 3,240 | 3,155 | 3,170 | -2.01% | 35,000 | 1045億1483万 | -0.19% | 15.18 | 1.2 |
| 11/25 | 3,225 | 3,235 | 3,210 | 3,235 | +0.31% | 16,900 | 1066億5788万 | +1.92% | 15.5 | 1.23 |
| 11/22 | 3,250 | 3,255 | 3,215 | 3,225 | 0% | 33,700 | 1063億2818万 | +1.74% | 15.45 | 1.22 |
| 11/21 | 3,205 | 3,225 | 3,170 | 3,225 | +0.78% | 20,200 | 1063億2818万 | +1.8% | 15.45 | 1.22 |
| 11/20 | 3,205 | 3,205 | 3,175 | 3,200 | +0.31% | 15,500 | 1055億393万 | +1.11% | 15.33 | 1.22 |
| 11/19 | 3,190 | 3,225 | 3,155 | 3,190 | +1.11% | 52,700 | 1051億7423万 | +0.89% | 15.28 | 1.21 |
| 11/18 | 3,215 | 3,240 | 3,155 | 3,155 | -1.1% | 70,400 | 1040億2028万 | -0.16% | 15.11 | 1.2 |
| 11/15 | 3,185 | 3,210 | 3,160 | 3,190 | +1.11% | 23,500 | 1051億7423万 | +0.95% | 15.28 | 1.21 |
| 11/14 | 3,190 | 3,205 | 3,140 | 3,155 | -0.47% | 20,600 | 1040億2028万 | -0.09% | 15.11 | 1.2 |
| 11/13 | 3,175 | 3,205 | 3,170 | 3,170 | +0.48% | 25,100 | 1045億1483万 | +0.44% | 15.18 | 1.2 |
| 11/12 | 3,095 | 3,170 | 3,080 | 3,155 | +3.27% | 32,600 | 1040億2028万 | +0.1% | 15.11 | 1.2 |
| 11/11 | 3,235 | 3,235 | 3,035 | 3,055 | -4.53% | 64,300 | 1007億2328万 | -2.99% | 14.63 | 1.16 |
| 11/08 | 3,240 | 3,245 | 3,180 | 3,200 | -0.62% | 32,900 | 1055億393万 | +1.49% | 15.33 | 1.22 |
| 11/07 | 3,225 | 3,235 | 3,215 | 3,220 | +0.16% | 23,000 | 1061億6333万 | +2.25% | 15.42 | 1.22 |
| 11/06 | 3,215 | 3,225 | 3,205 | 3,215 | 0% | 34,400 | 1059億9848万 | +2.29% | 15.4 | 1.22 |
| 11/05 | 3,180 | 3,225 | 3,180 | 3,215 | +1.42% | 56,900 | 1059億9848万 | +2.45% | 15.4 | 1.22 |
| 11/01 | 3,150 | 3,175 | 3,145 | 3,170 | +0.63% | 18,700 | 1045億1483万 | +1.12% | 15.18 | 1.2 |
| 10/31 | 3,180 | 3,180 | 3,150 | 3,150 | -0.94% | 23,800 | 1038億5543万 | +0.57% | 15.09 | 1.2 |
