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 | 750 | 750 | 730 | 737 | -3.15% | 5,300 | 43億3061万 | -7.3% | 122.44 | 1.54 |
| 03/30 | 696 | 794 | 696 | 761 | -1.93% | 13,700 | 44億7163万 | -5.23% | 126.43 | 1.59 |
| 03/27 | 796 | 809 | 770 | 776 | -2.51% | 46,400 | 45億5977万 | -4.08% | 128.92 | 1.62 |
| 03/26 | 792 | 798 | 787 | 796 | +0.51% | 7,400 | 46億7729万 | -2.33% | 132.25 | 1.66 |
| 03/25 | 778 | 795 | 777 | 792 | +4.9% | 4,200 | 46億5379万 | -3.3% | 131.58 | 1.65 |
| 03/24 | 758 | 761 | 749 | 755 | +1.62% | 4,600 | 44億3638万 | -8.37% | 125.44 | 1.57 |
| 03/23 | 775 | 775 | 730 | 743 | -4.13% | 13,700 | 43億6586万 | -10.59% | 123.44 | 1.55 |
| 03/19 | 758 | 775 | 743 | 775 | +4.73% | 2,800 | 45億5390万 | -7.63% | 128.76 | 1.62 |
| 03/18 | 700 | 757 | 700 | 740 | +8.19% | 4,600 | 43億4824万 | -12.43% | 122.94 | 1.54 |
| 03/17 | 665 | 685 | 664 | 684 | -0.87% | 4,100 | 40億1918万 | -19.81% | 113.64 | 1.43 |
| 03/16 | 690 | 703 | 688 | 690 | +1.02% | 3,200 | 40億5444万 | -20.05% | 114.64 | 1.44 |
| 03/13 | 730 | 730 | 667 | 683 | -7.58% | 6,800 | 40億1330万 | -21.76% | 113.47 | 1.42 |
| 03/12 | 753 | 759 | 738 | 739 | -7.39% | 6,700 | 43億4236万 | -16.31% | 122.78 | 1.54 |
| 03/11 | 800 | 824 | 798 | 798 | 0% | 2,600 | 46億8904万 | -10.34% | 132.58 | 1.66 |
| 03/10 | 790 | 800 | 751 | 798 | -2.33% | 8,400 | 46億8904万 | -10.84% | 132.58 | 1.66 |
| 03/09 | 828 | 839 | 817 | 817 | -7.89% | 4,100 | 48億69万 | -9.22% | 135.74 | 1.7 |
| 03/06 | 880 | 888 | 874 | 887 | +1.26% | 1,000 | 52億1201万 | -1.99% | 147.37 | 1.85 |
| 03/05 | 888 | 888 | 870 | 876 | +1.74% | 1,300 | 51億4737万 | -3.31% | 145.54 | 1.83 |
| 03/04 | 834 | 877 | 834 | 861 | +1.18% | 1,600 | 50億5923万 | -5.18% | 143.05 | 1.8 |
| 03/03 | 872 | 872 | 844 | 851 | +2.9% | 3,400 | 50億47万 | -6.59% | 141.38 | 1.77 |
| 03/02 | 800 | 827 | 800 | 827 | +1.6% | 5,500 | 48億5945万 | -9.52% | 137.4 | 1.72 |
| 02/28 | 855 | 855 | 810 | 814 | -8.54% | 10,700 | 47億8306万 | -11.43% | 135.24 | 1.7 |
| 02/27 | 904 | 904 | 890 | 890 | -0.11% | 2,600 | 52億2964万 | -3.58% | 147.86 | 1.86 |
| 02/26 | 900 | 900 | 890 | 891 | -1.11% | 2,600 | 52億3551万 | -3.68% | 148.03 | 1.86 |
| 02/25 | 890 | 914 | 890 | 901 | -2.07% | 3,400 | 52億9427万 | -2.8% | 149.69 | 1.88 |
| 02/21 | 920 | 926 | 920 | 920 | -0.54% | 1,000 | 54億592万 | -0.97% | 152.85 | 1.92 |
| 02/20 | 915 | 925 | 915 | 925 | +1.31% | 400 | 54億3530万 | -0.43% | 153.68 | 1.93 |
| 02/19 | 919 | 928 | 913 | 913 | -0.11% | 600 | 53億6478万 | -1.83% | 151.69 | 1.9 |
| 02/18 | 914 | 916 | 909 | 914 | +0.66% | 900 | 53億7066万 | -1.83% | 151.85 | 1.91 |
| 02/17 | 935 | 936 | 891 | 908 | -2.89% | 5,900 | 53億3540万 | -2.58% | 150.85 | 1.89 |
| 02/14 | 943 | 943 | 935 | 935 | -0.11% | 2,500 | 54億9406万 | +0.21% | 155.34 | 1.95 |
| 02/13 | 934 | 939 | 934 | 936 | +0.43% | 500 | 54億9993万 | +0.32% | 155.51 | 1.95 |
| 02/12 | 932 | 934 | 932 | 932 | 0% | 700 | 54億7643万 | -0.11% | 154.84 | 1.94 |
| 02/10 | 928 | 937 | 928 | 932 | -0.85% | 700 | 54億7643万 | -0.11% | 154.84 | 1.94 |
| 02/07 | 939 | 940 | 927 | 940 | +0.11% | 900 | 55億2344万 | +0.75% | 156.17 | 1.96 |
| 02/06 | 932 | 939 | 928 | 939 | +0.97% | 2,100 | 55億1756万 | +0.64% | 156 | 1.96 |
| 02/05 | 930 | 930 | 930 | 930 | +0.87% | 100 | 54億6468万 | -0.21% | 154.51 | 1.94 |
| 02/04 | 916 | 932 | 916 | 922 | -0.32% | 700 | 54億1767万 | -1.07% | 153.18 | 1.92 |
| 02/03 | 913 | 925 | 913 | 925 | +0.11% | 1,000 | 54億3530万 | -0.86% | 153.68 | 1.93 |
| 01/31 | 920 | 925 | 920 | 924 | -0.11% | 2,100 | 54億2942万 | -0.96% | 153.51 | 1.93 |
| 01/30 | 929 | 932 | 925 | 925 | -0.54% | 1,500 | 54億3530万 | -0.86% | 153.68 | 1.93 |
| 01/29 | 929 | 935 | 929 | 930 | +0.43% | 900 | 54億6468万 | -0.21% | 154.51 | 1.94 |
| 01/28 | 925 | 928 | 925 | 926 | -0.64% | 1,600 | 54億4117万 | -0.64% | 153.84 | 1.93 |
| 01/27 | 929 | 932 | 928 | 932 | +0.32% | 1,300 | 54億7643万 | +0.11% | 154.84 | 1.94 |
| 01/24 | 935 | 935 | 929 | 929 | -0.32% | 1,400 | 54億5880万 | -0.21% | 154.34 | 1.94 |
| 01/23 | 930 | 932 | 930 | 932 | 0% | 400 | 54億7643万 | +0.22% | 154.84 | 1.94 |
| 01/22 | 933 | 935 | 931 | 932 | -0.32% | 700 | 54億7643万 | +0.32% | 154.84 | 1.94 |
| 01/21 | 937 | 937 | 933 | 935 | -0.21% | 600 | 54億9406万 | +0.75% | 155.34 | 1.95 |
| 01/20 | 932 | 939 | 932 | 937 | -0.74% | 1,700 | 55億581万 | +0.97% | 155.67 | 1.95 |
| 01/17 | 935 | 944 | 935 | 944 | +0.96% | 1,600 | 55億4694万 | +1.83% | 156.84 | 1.97 |
| 01/16 | 935 | 939 | 935 | 935 | 0% | 1,100 | 54億9406万 | +1.08% | 155.34 | 1.95 |
| 01/15 | 939 | 939 | 934 | 935 | 0% | 700 | 54億9406万 | +1.19% | 155.34 | 1.95 |
| 01/14 | 932 | 940 | 932 | 935 | -0.53% | 1,600 | 54億9406万 | +1.3% | 155.34 | 1.95 |
| 01/10 | 934 | 940 | 934 | 940 | +0.64% | 1,200 | 55億2344万 | +1.95% | 156.17 | 1.96 |
| 01/09 | 942 | 942 | 930 | 934 | -0.85% | 1,800 | 54億8818万 | +1.41% | 155.17 | 1.95 |
| 01/08 | 931 | 942 | 928 | 942 | +0.11% | 2,100 | 55億3519万 | +2.39% | 156.5 | 1.96 |
| 01/07 | 927 | 941 | 927 | 941 | +1.51% | 4,900 | 55億2931万 | +2.39% | 156.34 | 1.96 |
| 01/06 | 930 | 933 | 927 | 927 | -0.75% | 1,500 | 54億4705万 | +0.98% | 154.01 | 1.93 |
| 2019 |
| 12/30 | 938 | 940 | 934 | 934 | +0.11% | 3,000 | 54億8818万 | +1.85% | 155.17 | 1.95 |
| 12/27 | 936 | 938 | 931 | 933 | +0.11% | 2,100 | 54億8230万 | +1.86% | 155.01 | 1.95 |
| 12/26 | 929 | 932 | 927 | 932 | +0.32% | 1,900 | 54億7643万 | +1.86% | 154.84 | 1.94 |
| 12/25 | 928 | 930 | 926 | 929 | +0.11% | 2,200 | 54億5880万 | +1.64% | 154.34 | 1.94 |
| 12/24 | 924 | 928 | 924 | 928 | +0.43% | 1,400 | 54億5292万 | +1.64% | 154.18 | 1.94 |
| 12/23 | 923 | 925 | 923 | 924 | +0.22% | 1,200 | 54億2942万 | +1.32% | 153.51 | 1.93 |
| 12/20 | 927 | 927 | 921 | 922 | +0.22% | 1,900 | 54億1767万 | +1.1% | 153.18 | 1.92 |
| 12/19 | 915 | 920 | 915 | 920 | +0.33% | 1,300 | 54億592万 | +0.99% | 152.85 | 1.92 |
| 12/18 | 915 | 919 | 915 | 917 | +0.22% | 500 | 53億8829万 | +0.66% | 152.35 | 1.91 |
| 12/17 | 918 | 919 | 915 | 915 | +0.44% | 1,500 | 53億7654万 | +0.55% | 152.02 | 1.91 |
| 12/16 | 918 | 919 | 911 | 911 | -0.76% | 2,600 | 53億5303万 | +0.11% | 151.35 | 1.9 |
| 12/13 | 917 | 918 | 915 | 918 | +0.55% | 1,900 | 53億9416万 | +0.88% | 152.52 | 1.91 |
| 12/12 | 912 | 914 | 911 | 913 | +0.22% | 1,700 | 53億6478万 | +0.33% | 151.69 | 1.9 |
| 12/11 | 914 | 914 | 911 | 911 | -0.22% | 900 | 53億5303万 | +0.11% | 151.35 | 1.9 |
| 12/10 | 914 | 914 | 912 | 913 | -0.11% | 500 | 53億6478万 | +0.33% | 151.69 | 1.9 |
| 12/09 | 908 | 914 | 908 | 914 | +0.66% | 800 | 53億7066万 | +0.44% | 151.85 | 1.91 |
| 12/06 | 910 | 913 | 908 | 908 | -0.22% | 600 | 53億3540万 | -0.22% | 150.85 | 1.89 |
| 12/05 | 911 | 914 | 910 | 910 | 0% | 800 | 53億4716万 | 0% | 151.19 | 1.9 |
| 12/04 | 910 | 910 | 909 | 910 | -0.11% | 1,000 | 53億4716万 | 0% | 151.19 | 1.9 |
| 12/03 | 911 | 916 | 911 | 911 | -0.33% | 500 | 53億5303万 | +0.11% | 151.35 | 1.9 |
| 12/02 | 916 | 918 | 913 | 914 | 0% | 1,200 | 53億7066万 | +0.55% | 151.85 | 1.91 |
| 11/29 | 908 | 915 | 906 | 914 | +0.55% | 2,300 | 53億7066万 | +0.55% | 151.85 | 1.91 |
| 11/28 | 909 | 911 | 908 | 909 | -0.11% | 800 | 53億4128万 | +0.11% | 151.02 | 1.9 |
| 11/27 | 910 | 910 | 908 | 910 | 0% | 1,000 | 53億4716万 | +0.22% | 151.19 | 1.9 |
| 11/26 | 910 | 910 | 910 | 910 | 0% | 600 | 53億4716万 | +0.33% | 151.19 | 1.9 |
| 11/25 | 911 | 911 | 910 | 910 | -0.11% | 300 | 53億4716万 | +0.33% | 151.19 | 1.9 |
| 11/22 | 904 | 913 | 904 | 911 | +0.77% | 500 | 53億5303万 | +0.44% | 151.35 | 1.9 |
| 11/21 | 904 | 904 | 904 | 904 | +0.11% | 500 | 53億1190万 | -0.33% | 150.19 | 1.89 |
| 11/20 | 908 | 913 | 903 | 903 | -0.55% | 3,700 | 53億602万 | -0.33% | 150.02 | 1.88 |
| 11/19 | 905 | 914 | 905 | 908 | +0.33% | 400 | 53億3540万 | +0.22% | 150.85 | 1.89 |
| 11/18 | 904 | 905 | 904 | 905 | -1.09% | 400 | 53億1778万 | -0.11% | 150.36 | 1.89 |
| 11/15 | 906 | 915 | 905 | 915 | +1.22% | 700 | 53億7654万 | +0.99% | 152.02 | 1.91 |
| 11/14 | 908 | 908 | 904 | 904 | -0.66% | 900 | 53億1190万 | -0.22% | 150.19 | 1.89 |
| 11/13 | 910 | 911 | 910 | 910 | 0% | 2,600 | 53億4716万 | +0.44% | 151.19 | 1.9 |
| 11/12 | 910 | 911 | 910 | 910 | -0.11% | 700 | 53億4716万 | +0.44% | 151.19 | 1.9 |
| 11/11 | 910 | 911 | 910 | 911 | -0.44% | 700 | 53億5303万 | +0.55% | 151.35 | 1.9 |
| 11/08 | 918 | 918 | 915 | 915 | -0.33% | 1,300 | 53億7654万 | +0.99% | 152.02 | 1.91 |
| 11/07 | 911 | 918 | 910 | 918 | +0.77% | 1,400 | 53億9416万 | +1.32% | 152.52 | 1.91 |
| 11/06 | 911 | 912 | 911 | 911 | -0.33% | 600 | 53億5303万 | +0.66% | 151.35 | 1.9 |
| 11/05 | 921 | 921 | 912 | 914 | +0.88% | 2,300 | 53億7066万 | +0.88% | 151.85 | 1.91 |
| 11/01 | 906 | 914 | 905 | 906 | 0% | 900 | 53億2365万 | 0% | 150.52 | 1.89 |
| 10/31 | 909 | 909 | 906 | 906 | 0% | 1,400 | 53億2365万 | -0.22% | 150.52 | 1.89 |
