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 |
|---|
| 2023 | 10/1, 株式分割 1→10 |
| 2020 |
| 03/31 | 111 | 114 | 106 | 109 | -1.27% | 18,144,000 | 2570億6147万 | -10.98% | 32.46 | 1.67 |
| 03/30 | 113 | 113 | 104 | 110 | -4.18% | 19,324,000 | 2603億7534万 | -11.29% | 32.88 | 1.69 |
| 03/27 | 118 | 119 | 110 | 115 | +4.17% | 22,315,000 | 2717億3718万 | -9.61% | 34.31 | 1.77 |
| 03/26 | 108 | 116 | 106 | 110 | +0.55% | 23,576,000 | 2608億4875万 | -14.57% | 32.94 | 1.7 |
| 03/25 | 100 | 110 | 98 | 110 | +15.86% | 25,504,000 | 2594億2852万 | -16.97% | 32.76 | 1.69 |
| 03/24 | 89 | 95 | 89 | 95 | +7.13% | 15,659,000 | 2239億2279万 | -30.44% | 28.28 | 1.46 |
| 03/23 | 88 | 92 | 84 | 88 | +2.56% | 26,814,000 | 2090億1039万 | -36.93% | 26.39 | 1.36 |
| 03/19 | 99 | 100 | 84 | 86 | -10.59% | 20,157,000 | 2038億288万 | -40.62% | 25.74 | 1.32 |
| 03/18 | 99 | 100 | 94 | 96 | -2.92% | 19,990,000 | 2279億4678万 | -35.8% | 28.78 | 1.48 |
| 03/17 | 98 | 101 | 93 | 99 | +0.3% | 25,182,000 | 2348億1122万 | -36% | 29.65 | 1.53 |
| 03/16 | 108 | 110 | 98 | 99 | -8.17% | 18,825,000 | 2341億110万 | -38.19% | 29.56 | 1.52 |
| 03/13 | 109 | 112 | 103 | 108 | -8.81% | 23,491,000 | 2549億3113万 | -34.73% | 32.19 | 1.66 |
| 03/12 | 121 | 122 | 115 | 118 | -5.44% | 18,604,000 | 2795億4844万 | -30.12% | 35.3 | 1.82 |
| 03/11 | 129 | 131 | 125 | 125 | -3.33% | 14,263,000 | 2956億4437万 | -27.38% | 37.33 | 1.92 |
| 03/10 | 124 | 130 | 122 | 129 | +3.11% | 20,506,000 | 3058億2268万 | -26.17% | 38.62 | 1.99 |
| 03/09 | 127 | 130 | 122 | 125 | -7.6% | 21,627,000 | 2965億9119万 | -29.61% | 37.45 | 1.93 |
| 03/06 | 139 | 139 | 134 | 136 | -5.64% | 15,482,000 | 3209億7179万 | -25.08% | 40.53 | 2.09 |
| 03/05 | 146 | 146 | 142 | 144 | +1.77% | 11,874,000 | 3401億4488万 | -21.48% | 42.95 | 2.21 |
| 03/04 | 138 | 143 | 137 | 141 | -0.28% | 16,800,000 | 3342億2726万 | -23.68% | 42.21 | 2.17 |
| 03/03 | 148 | 148 | 142 | 142 | -1.46% | 13,497,000 | 3351億7408万 | -24.68% | 42.33 | 2.18 |
| 03/02 | 141 | 146 | 141 | 144 | +0.56% | 17,344,000 | 3401億4488万 | -24.37% | 42.95 | 2.21 |
| 02/28 | 144 | 145 | 141 | 143 | -5.55% | 28,888,000 | 3382億5124万 | -25.96% | 42.71 | 2.2 |
| 02/27 | 156 | 157 | 150 | 151 | -3.88% | 14,550,000 | 3581億3445万 | -22.41% | 45.22 | 2.33 |
| 02/26 | 160 | 160 | 156 | 157 | -3.61% | 14,371,000 | 3725億7345万 | -20.51% | 47.05 | 2.42 |
| 02/25 | 161 | 166 | 160 | 163 | -2.91% | 14,259,000 | 3865億3903万 | -18.35% | 48.81 | 2.51 |
| 02/21 | 172 | 173 | 167 | 168 | -3.5% | 15,113,000 | 3981億3757万 | -16.73% | 50.28 | 2.59 |
| 02/20 | 175 | 177 | 174 | 174 | -1.86% | 19,512,000 | 4125億7657万 | -14.14% | 52.1 | 2.68 |
| 02/19 | 182 | 182 | 176 | 178 | -4.41% | 20,268,000 | 4203億8783万 | -13.37% | 53.09 | 2.73 |
| 02/18 | 194 | 194 | 185 | 186 | -4.47% | 20,463,000 | 4397億9763万 | -9.81% | 55.54 | 2.86 |
| 02/17 | 191 | 195 | 187 | 195 | -8.47% | 33,362,000 | 4603億9095万 | -6.04% | 58.14 | 2.99 |
| 02/14 | 212 | 213 | 210 | 213 | -0.51% | 13,122,000 | 5029億9782万 | +2.66% | 63.52 | 3.27 |
| 02/13 | 218 | 218 | 212 | 214 | -0.42% | 12,763,000 | 5056億158万 | +3.19% | 63.85 | 3.29 |
| 02/12 | 211 | 216 | 206 | 215 | -0.19% | 13,033,000 | 5077億3192万 | +3.62% | 64.12 | 3.3 |
| 02/10 | 217 | 217 | 214 | 215 | -1.33% | 8,087,000 | 5086億7874万 | +3.82% | 64.23 | 3.31 |
| 02/07 | 216 | 219 | 215 | 218 | +0.74% | 10,099,000 | 5155億4318万 | +5.73% | 65.1 | 3.35 |
| 02/06 | 212 | 216 | 210 | 216 | +2.22% | 10,297,000 | 5117億5590万 | +4.95% | 64.62 | 3.33 |
| 02/05 | 207 | 212 | 207 | 212 | +3.63% | 11,224,000 | 5006億3078万 | +2.67% | 63.22 | 3.25 |
| 02/04 | 202 | 205 | 201 | 204 | +1.14% | 9,791,000 | 4831億1462万 | -0.44% | 61.01 | 3.14 |
| 02/03 | 196 | 202 | 195 | 202 | +1.66% | 8,136,000 | 4776億7040万 | -1.56% | 60.32 | 3.11 |
| 01/31 | 198 | 200 | 197 | 199 | +1.53% | 10,616,000 | 4698億5914万 | -3.17% | 59.33 | 3.05 |
| 01/30 | 196 | 198 | 195 | 196 | -0.36% | 7,679,000 | 4627億5800万 | -4.63% | 58.44 | 3.01 |
| 01/29 | 195 | 197 | 193 | 196 | -0.3% | 7,470,000 | 4644億1493万 | -4.29% | 58.65 | 3.02 |
| 01/28 | 198 | 198 | 195 | 197 | -1.55% | 8,163,000 | 4658億3516万 | -4% | 58.82 | 3.03 |
| 01/27 | 201 | 201 | 198 | 200 | -2.63% | 8,828,000 | 4731億7301万 | -2.49% | 59.75 | 3.08 |
| 01/24 | 204 | 205 | 203 | 205 | +0.59% | 8,219,000 | 4859億5507万 | +0.15% | 61.37 | 3.16 |
| 01/23 | 208 | 209 | 203 | 204 | -2.11% | 7,761,000 | 4831億1462万 | -0.44% | 61.01 | 3.14 |
| 01/22 | 206 | 210 | 206 | 209 | +1.41% | 12,050,000 | 4935億2963万 | +1.71% | 62.32 | 3.21 |
| 01/21 | 206 | 207 | 204 | 206 | -0.63% | 5,896,000 | 4866億6519万 | +0.78% | 61.46 | 3.16 |
| 01/20 | 213 | 214 | 207 | 207 | -2.82% | 8,436,000 | 4897億4235万 | +1.42% | 61.84 | 3.18 |
| 01/17 | 212 | 214 | 210 | 213 | +1.09% | 10,017,000 | 5039億4464万 | +4.36% | 63.64 | 3.28 |
| 01/16 | 212 | 213 | 209 | 211 | +0.29% | 9,166,000 | 4985億43万 | +3.74% | 62.95 | 3.24 |
| 01/15 | 210 | 210 | 209 | 210 | +0.48% | 7,538,000 | 4970億8020万 | +3.45% | 62.77 | 3.23 |
| 01/14 | 209 | 210 | 208 | 209 | -0.38% | 9,945,000 | 4947億1315万 | +2.96% | 62.47 | 3.22 |
| 01/10 | 208 | 210 | 208 | 210 | +0.19% | 9,054,000 | 4966億679万 | +3.35% | 62.71 | 3.23 |
| 01/09 | 210 | 211 | 208 | 209 | +0.38% | 10,485,000 | 4956億5997万 | +3.66% | 62.59 | 3.22 |
| 01/08 | 208 | 210 | 200 | 209 | -0.9% | 13,906,000 | 4937億6634万 | +3.27% | 62.35 | 3.21 |
| 01/07 | 210 | 213 | 209 | 211 | +1.99% | 13,579,000 | 4982億6373万 | +4.21% | 62.92 | 3.24 |
| 01/06 | 205 | 207 | 203 | 206 | +0.63% | 14,704,000 | 4885億5883万 | +2.69% | 61.69 | 3.18 |
| 2019 |
| 12/30 | 208 | 208 | 205 | 205 | -1.44% | 9,272,000 | 4854億8166万 | +2.04% | 61.31 | 3.16 |
| 12/27 | 209 | 210 | 207 | 208 | +0.29% | 9,521,000 | 4925億8281万 | +3.53% | 62.2 | 3.2 |
| 12/26 | 203 | 208 | 203 | 208 | +2.52% | 9,536,000 | 4911億6258万 | +3.75% | 62.02 | 3.19 |
| 12/25 | 201 | 203 | 200 | 202 | +0.7% | 9,602,000 | 4790億9063万 | +1.71% | 60.5 | 3.11 |
| 12/24 | 201 | 203 | 200 | 201 | +0.75% | 7,145,000 | 4757億7677万 | +1.01% | 60.08 | 3.09 |
| 12/23 | 200 | 202 | 200 | 200 | +1.32% | 8,285,000 | 4722億2619万 | +0.25% | 59.63 | 3.07 |
| 12/20 | 194 | 198 | 194 | 197 | +1.92% | 8,119,000 | 4660億7187万 | -1.06% | 58.85 | 3.03 |
| 12/19 | 196 | 197 | 193 | 193 | -2.13% | 9,039,000 | 4573億1379万 | -2.91% | 57.75 | 2.97 |
| 12/18 | 201 | 202 | 197 | 197 | -2.08% | 8,582,000 | 4672億5539万 | -0.8% | 59 | 3.04 |
| 12/17 | 201 | 203 | 201 | 202 | +0.85% | 9,841,000 | 4771億9699万 | +1.31% | 60.26 | 3.1 |
| 12/16 | 196 | 202 | 196 | 200 | +0.76% | 13,504,000 | 4731億7301万 | -0.05% | 59.75 | 3.08 |
| 12/13 | 199 | 200 | 196 | 198 | +1.07% | 21,558,000 | 4696億2244万 | -0.8% | 59.3 | 3.05 |
| 12/12 | 199 | 199 | 195 | 196 | -1.36% | 12,019,000 | 4646億5164万 | -2.34% | 58.68 | 3.02 |
| 12/11 | 201 | 202 | 199 | 199 | -0.55% | 9,703,000 | 4710億4267万 | -1% | 59.48 | 3.06 |
| 12/10 | 201 | 202 | 199 | 200 | -0.94% | 7,029,000 | 4736億4642万 | -0.94% | 59.81 | 3.08 |
| 12/09 | 204 | 205 | 201 | 202 | +0.15% | 5,881,000 | 4781億4381万 | 0% | 60.38 | 3.11 |
| 12/06 | 201 | 203 | 200 | 202 | -0.25% | 8,334,000 | 4774億3370万 | -0.15% | 60.29 | 3.1 |
| 12/05 | 204 | 204 | 200 | 202 | -0.25% | 7,527,000 | 4786億1722万 | -0.39% | 60.44 | 3.11 |
| 12/04 | 203 | 204 | 201 | 203 | -0.59% | 9,254,000 | 4798億75万 | -0.15% | 60.59 | 3.12 |
| 12/03 | 204 | 205 | 201 | 204 | +0.25% | 14,844,000 | 4826億4121万 | +0.44% | 60.95 | 3.14 |
| 12/02 | 202 | 206 | 202 | 203 | +1.04% | 10,484,000 | 4814億5768万 | +0.2% | 60.8 | 3.13 |
| 11/29 | 202 | 205 | 201 | 201 | -0.4% | 11,754,000 | 4764億8688万 | -0.84% | 60.17 | 3.1 |
| 11/28 | 201 | 205 | 200 | 202 | +1.81% | 12,940,000 | 4783億8052万 | -0.44% | 60.41 | 3.11 |
| 11/27 | 199 | 200 | 196 | 199 | +0.56% | 18,568,000 | 4698億5914万 | -2.7% | 59.33 | 3.05 |
| 11/26 | 196 | 199 | 195 | 197 | +0.51% | 15,719,000 | 4672億5539万 | -3.24% | 59 | 3.04 |
| 11/25 | 194 | 199 | 193 | 196 | +3.64% | 14,006,000 | 4648億8834万 | -3.73% | 58.71 | 3.02 |
| 11/22 | 192 | 192 | 189 | 190 | -2.22% | 15,767,000 | 4485億5571万 | -7.11% | 56.64 | 2.92 |
| 11/21 | 200 | 200 | 192 | 194 | -3.15% | 10,378,000 | 4587億3402万 | -5% | 57.93 | 2.98 |
| 11/20 | 198 | 200 | 196 | 200 | -0.4% | 9,515,000 | 4736億4642万 | -2.39% | 59.81 | 3.08 |
| 11/19 | 198 | 204 | 198 | 201 | +1.93% | 8,399,000 | 4755億4006万 | -2% | 60.05 | 3.09 |
| 11/18 | 193 | 198 | 193 | 197 | +1.18% | 10,907,000 | 4665億4528万 | -3.85% | 58.91 | 3.03 |
| 11/15 | 194 | 199 | 192 | 195 | +1.09% | 17,888,000 | 4611億106万 | -4.98% | 58.23 | 3 |
| 11/14 | 200 | 202 | 192 | 193 | -3.89% | 22,060,000 | 4561億3026万 | -6% | 57.6 | 2.97 |
| 11/13 | 220 | 225 | 199 | 201 | -6.79% | 34,664,000 | 4745億9324万 | -2.2% | 59.93 | 3.09 |
| 11/12 | 208 | 216 | 207 | 215 | +1.46% | 14,883,000 | 5091億5215万 | +4.93% | 64.29 | 3.31 |
| 11/11 | 215 | 216 | 212 | 212 | +0.52% | 11,175,000 | 5018億1430万 | +3.41% | 63.37 | 3.26 |
| 11/08 | 214 | 214 | 210 | 211 | -1.13% | 8,492,000 | 4992億1055万 | +2.88% | 63.04 | 3.25 |
| 11/07 | 214 | 216 | 211 | 213 | +2.01% | 17,041,000 | 5048億9146万 | +4.56% | 63.76 | 3.28 |
| 11/06 | 213 | 213 | 208 | 209 | -0.9% | 6,221,000 | 4949億4986万 | +2.5% | 62.5 | 3.22 |
| 11/05 | 212 | 212 | 209 | 211 | +1.78% | 9,785,000 | 4994億4725万 | +3.43% | 63.07 | 3.25 |
| 11/01 | 206 | 208 | 205 | 207 | -0.81% | 8,571,000 | 4906億8917万 | +1.62% | 61.96 | 3.19 |
| 10/31 | 206 | 210 | 206 | 209 | +2.4% | 10,440,000 | 4947億1315万 | +1.95% | 62.47 | 3.22 |
