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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 160 | 169 | 157 | 157 | +0.64% | 84,400 | 24億9180万 | -15.14% | 5.98 | 1.98 |
| 03/30 | 168 | 175 | 155 | 156 | -12.11% | 386,800 | 24億7593万 | -17.46% | 5.94 | 1.96 |
| 03/27 | 179 | 180 | 170 | 178 | +4.11% | 165,000 | 28億1717万 | -8.97% | 6.76 | 2.23 |
| 03/26 | 172 | 181 | 170 | 171 | -8.09% | 141,800 | 27億607万 | -14.75% | 6.49 | 2.15 |
| 03/25 | 187 | 191 | 178 | 186 | +8.8% | 241,000 | 29億4414万 | -9.07% | 7.06 | 2.34 |
| 03/24 | 161 | 173 | 160 | 171 | +11.07% | 154,400 | 27億607万 | -18.42% | 6.49 | 2.15 |
| 03/23 | 147 | 155 | 145 | 154 | +6.23% | 324,400 | 24億3625万 | -28.27% | 5.84 | 1.93 |
| 03/19 | 155 | 159 | 141 | 145 | -3.99% | 317,400 | 22億9341万 | -34.91% | 5.5 | 1.82 |
| 03/18 | 154 | 159 | 147 | 151 | +5.99% | 230,000 | 23億8864万 | -34.28% | 5.73 | 1.89 |
| 03/17 | 134 | 151 | 128 | 142 | +6.37% | 469,600 | 22億5373万 | -40.08% | 5.4 | 1.79 |
| 03/16 | 151 | 157 | 134 | 134 | -6.97% | 218,800 | 21億1883万 | -45.29% | 5.08 | 1.68 |
| 03/13 | 143 | 148 | 130 | 144 | -9.46% | 363,000 | 22億7754万 | -43.06% | 5.46 | 1.81 |
| 03/12 | 169 | 177 | 157 | 159 | -6.76% | 332,400 | 25億1561万 | -38.8% | 6.03 | 2 |
| 03/11 | 180 | 192 | 170 | 170 | -4.76% | 178,000 | 26億9813万 | -36.09% | 6.47 | 2.14 |
| 03/10 | 167 | 192 | 153 | 179 | +3.48% | 425,000 | 28億3304万 | -34.13% | 6.79 | 2.25 |
| 03/09 | 183 | 192 | 169 | 173 | -13.32% | 294,600 | 27億3781万 | -37.73% | 6.57 | 2.17 |
| 03/06 | 206 | 210 | 199 | 199 | -5.24% | 213,200 | 31億5840万 | -29.68% | 7.57 | 2.51 |
| 03/05 | 222 | 224 | 209 | 210 | -4.55% | 152,000 | 33億3299万 | -27.08% | 7.99 | 2.64 |
| 03/04 | 213 | 225 | 212 | 220 | +0.69% | 178,800 | 34億9170万 | -25.17% | 8.37 | 2.77 |
| 03/03 | 250 | 250 | 218 | 219 | -8.19% | 275,400 | 34億6790万 | -26.68% | 8.32 | 2.75 |
| 03/02 | 219 | 243 | 217 | 238 | +13.88% | 371,600 | 37億7739万 | -21.71% | 9.06 | 3 |
| 02/28 | 223 | 229 | 199 | 209 | -12.18% | 629,200 | 33億1712万 | -32.36% | 7.96 | 2.63 |
| 02/27 | 249 | 249 | 220 | 238 | -4.8% | 407,200 | 37億7739万 | -24.68% | 9.06 | 3 |
| 02/26 | 259 | 264 | 247 | 250 | -6.37% | 228,600 | 39億6785万 | -22.12% | 9.52 | 3.15 |
| 02/25 | 258 | 272 | 258 | 267 | -4.81% | 211,200 | 42億3766万 | -17.85% | 10.16 | 3.36 |
| 02/21 | 286 | 292 | 280 | 281 | -3.61% | 97,600 | 44億5192万 | -15% | 10.68 | 3.53 |
| 02/20 | 299 | 305 | 290 | 291 | -2.02% | 76,600 | 46億1857万 | -12.61% | 11.08 | 3.66 |
| 02/19 | 283 | 303 | 283 | 297 | +5.13% | 137,200 | 47億1380万 | -11.87% | 11.3 | 3.74 |
| 02/18 | 298 | 299 | 277 | 283 | -6.61% | 247,200 | 44億8367万 | -16.91% | 10.75 | 3.56 |
| 02/17 | 311 | 314 | 295 | 303 | -2.58% | 152,000 | 48億109万 | -12.06% | 11.51 | 3.81 |
| 02/14 | 320 | 326 | 311 | 311 | -6.62% | 180,400 | 49億2806万 | -10.26% | 11.82 | 3.91 |
| 02/13 | 339 | 340 | 331 | 333 | -1.48% | 63,400 | 52億7724万 | -4.45% | 12.66 | 4.19 |
| 02/12 | 341 | 345 | 335 | 338 | -2.17% | 131,800 | 53億5659万 | -3.3% | 12.85 | 4.25 |
| 02/10 | 338 | 354 | 338 | 345 | +8.32% | 405,800 | 54億7563万 | -1.43% | 13.13 | 4.34 |
| 02/07 | 328 | 328 | 315 | 319 | -2.75% | 93,200 | 50億5504万 | -9% | 12.12 | 4.01 |
| 02/06 | 324 | 328 | 316 | 328 | +2.83% | 108,800 | 51億9788万 | -6.96% | 12.47 | 4.12 |
| 02/05 | 330 | 330 | 315 | 319 | -2.9% | 85,600 | 50億5504万 | -10.03% | 12.12 | 4.01 |
| 02/04 | 316 | 328 | 310 | 328 | +5.64% | 92,200 | 52億581万 | -7.61% | 12.48 | 4.13 |
| 02/03 | 303 | 313 | 302 | 311 | -2.36% | 103,000 | 49億2806万 | -12.78% | 11.82 | 3.91 |
| 01/31 | 322 | 323 | 314 | 318 | -0.16% | 80,600 | 50億4710万 | -11.42% | 12.1 | 4 |
| 01/30 | 333 | 333 | 315 | 319 | -4.64% | 191,400 | 50億5504万 | -11.53% | 12.12 | 4.01 |
| 01/29 | 350 | 352 | 333 | 334 | -4.16% | 96,200 | 53億104万 | -7.48% | 12.71 | 4.21 |
| 01/28 | 329 | 373 | 329 | 349 | +2.8% | 571,200 | 55億3118万 | -3.73% | 13.27 | 4.39 |
| 01/27 | 351 | 351 | 330 | 339 | -5.31% | 153,000 | 53億8040万 | -6.35% | 12.9 | 4.27 |
| 01/24 | 364 | 365 | 357 | 358 | -2.19% | 63,400 | 56億8196万 | -1.1% | 13.63 | 4.51 |
| 01/23 | 370 | 370 | 364 | 366 | -0.68% | 13,000 | 58億893万 | +1.1% | 13.93 | 4.61 |
| 01/22 | 366 | 371 | 366 | 369 | +0.55% | 50,000 | 58億4861万 | +2.08% | 14.03 | 4.64 |
| 01/21 | 367 | 369 | 361 | 367 | 0% | 54,000 | 58億1686万 | +1.52% | 13.95 | 4.61 |
| 01/20 | 372 | 372 | 367 | 367 | -1.48% | 53,200 | 58億1686万 | +1.52% | 13.95 | 4.61 |
| 01/17 | 377 | 378 | 370 | 372 | -1.06% | 42,200 | 59億416万 | +3.05% | 14.16 | 4.68 |
| 01/16 | 376 | 380 | 371 | 376 | -0.4% | 44,800 | 59億6764万 | +4.16% | 14.31 | 4.73 |
| 01/15 | 369 | 378 | 368 | 378 | +2.58% | 75,200 | 59億9145万 | +4.57% | 14.37 | 4.75 |
| 01/14 | 384 | 384 | 368 | 368 | -3.16% | 88,400 | 58億4067万 | +2.22% | 14.01 | 4.63 |
| 01/10 | 365 | 382 | 365 | 380 | +3.12% | 161,600 | 60億3113万 | +5.56% | 14.46 | 4.78 |
| 01/09 | 364 | 375 | 362 | 369 | +2.93% | 92,800 | 58億4861万 | +2.65% | 14.03 | 4.64 |
| 01/08 | 365 | 365 | 350 | 358 | -2.59% | 120,400 | 56億8196万 | -0.28% | 13.63 | 4.51 |
| 01/07 | 356 | 369 | 356 | 368 | +4.26% | 106,000 | 58億3273万 | +2.94% | 13.99 | 4.63 |
| 01/06 | 349 | 356 | 345 | 353 | -0.56% | 90,600 | 55億9466万 | -0.98% | 13.42 | 4.44 |
| 2019 |
| 12/30 | 358 | 360 | 353 | 355 | -1.94% | 85,200 | 56億2641万 | -0.14% | 13.49 | 4.46 |
| 12/27 | 364 | 365 | 358 | 362 | -0.14% | 49,400 | 57億3751万 | +1.83% | 13.76 | 4.55 |
| 12/26 | 361 | 364 | 359 | 362 | +0.42% | 32,600 | 57億4544万 | +2.55% | 13.78 | 4.56 |
| 12/25 | 362 | 364 | 358 | 361 | +1.12% | 37,600 | 57億2163万 | +2.41% | 13.72 | 4.54 |
| 12/24 | 361 | 362 | 354 | 357 | -2.06% | 74,400 | 56億5815万 | +1.57% | 13.57 | 4.49 |
| 12/23 | 359 | 364 | 357 | 364 | +2.97% | 93,400 | 57億7718万 | +4% | 13.86 | 4.58 |
| 12/20 | 351 | 359 | 351 | 354 | +1.43% | 78,400 | 56億1053万 | +1.58% | 13.46 | 4.45 |
| 12/19 | 348 | 351 | 348 | 349 | +0.58% | 38,200 | 55億3118万 | +0.43% | 13.27 | 4.39 |
| 12/18 | 356 | 356 | 347 | 347 | -2.39% | 71,000 | 54億9944万 | -0.14% | 13.19 | 4.36 |
| 12/17 | 347 | 357 | 347 | 355 | +2.31% | 66,600 | 56億3434万 | +2.31% | 13.51 | 4.47 |
| 12/16 | 354 | 363 | 346 | 347 | -0.86% | 193,800 | 55億737万 | +0.29% | 13.21 | 4.37 |
| 12/13 | 357 | 360 | 349 | 350 | -1.69% | 129,800 | 55億5499万 | +1.45% | 13.32 | 4.41 |
| 12/12 | 370 | 371 | 356 | 356 | -2.6% | 96,200 | 56億5021万 | +3.49% | 13.55 | 4.48 |
| 12/11 | 367 | 370 | 365 | 366 | +0.27% | 52,000 | 58億99万 | +6.56% | 13.91 | 4.6 |
| 12/10 | 365 | 370 | 359 | 365 | +0.28% | 64,400 | 57億8512万 | +6.58% | 13.87 | 4.59 |
| 12/09 | 364 | 368 | 352 | 364 | +0.14% | 176,200 | 57億6925万 | +6.91% | 13.84 | 4.58 |
| 12/06 | 371 | 375 | 360 | 363 | -2.16% | 266,000 | 57億6131万 | +7.4% | 13.82 | 4.57 |
| 12/05 | 366 | 379 | 364 | 371 | +1.37% | 307,400 | 58億8828万 | +10.09% | 14.12 | 4.67 |
| 12/04 | 357 | 367 | 354 | 366 | +2.23% | 156,000 | 58億893万 | +9.25% | 13.93 | 4.61 |
| 12/03 | 347 | 360 | 341 | 358 | +1.13% | 192,200 | 56億8196万 | +7.19% | 13.63 | 4.51 |
| 12/02 | 361 | 370 | 353 | 354 | -2.61% | 402,600 | 56億1847万 | +6.31% | 13.47 | 4.46 |
| 11/29 | 345 | 368 | 343 | 364 | +9.82% | 1,002,400 | 57億6925万 | +9.49% | 13.84 | 4.58 |
| 11/28 | 334 | 334 | 330 | 331 | -0.9% | 24,200 | 52億5343万 | 0% | 12.6 | 4.17 |
| 11/27 | 341 | 341 | 329 | 334 | -1.04% | 61,000 | 53億104万 | +0.6% | 12.71 | 4.21 |
| 11/26 | 338 | 342 | 334 | 338 | +1.2% | 67,600 | 53億5659万 | +1.66% | 12.85 | 4.25 |
| 11/25 | 336 | 339 | 331 | 334 | +2.46% | 50,600 | 52億9311万 | +0.45% | 12.69 | 4.2 |
| 11/22 | 331 | 335 | 326 | 326 | -0.46% | 32,200 | 51億6614万 | -1.66% | 12.39 | 4.1 |
| 11/21 | 332 | 332 | 325 | 327 | -1.51% | 38,600 | 51億8994万 | -1.21% | 12.45 | 4.12 |
| 11/20 | 328 | 335 | 328 | 332 | +0.45% | 37,400 | 52億6930万 | +0.3% | 12.64 | 4.18 |
| 11/19 | 328 | 333 | 323 | 331 | +0.61% | 61,400 | 52億4549万 | -0.15% | 12.58 | 4.16 |
| 11/18 | 333 | 336 | 324 | 329 | -1.05% | 43,200 | 52億1375万 | -0.76% | 12.5 | 4.14 |
| 11/15 | 335 | 336 | 332 | 332 | -0.6% | 15,600 | 52億6930万 | 0% | 12.64 | 4.18 |
| 11/14 | 342 | 342 | 330 | 334 | -2.34% | 55,000 | 53億104万 | +0.6% | 12.71 | 4.21 |
| 11/13 | 340 | 342 | 337 | 342 | -0.29% | 54,400 | 54億2801万 | +3.01% | 13.02 | 4.31 |
| 11/12 | 335 | 345 | 332 | 343 | +4.57% | 101,800 | 54億4389万 | +3.31% | 13.06 | 4.32 |
| 11/11 | 324 | 332 | 324 | 328 | +0.92% | 40,200 | 52億581万 | -0.91% | 12.48 | 4.13 |
| 11/08 | 330 | 330 | 322 | 325 | -1.81% | 59,600 | 51億5820万 | -1.52% | 12.37 | 4.09 |
| 11/07 | 320 | 331 | 319 | 331 | +2.48% | 54,800 | 52億5343万 | +0.61% | 12.6 | 4.17 |
| 11/06 | 327 | 327 | 319 | 323 | -0.46% | 45,600 | 51億2646万 | -1.82% | 12.29 | 4.07 |
| 11/05 | 330 | 333 | 325 | 325 | +0.31% | 32,000 | 51億5026万 | -1.07% | 12.35 | 4.09 |
| 11/01 | 324 | 328 | 318 | 324 | -0.46% | 39,000 | 51億3439万 | -1.37% | 12.31 | 4.07 |
| 10/31 | 326 | 328 | 324 | 325 | +0.15% | 20,600 | 51億5820万 | -0.61% | 12.37 | 4.09 |
