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 | 1,623 | 1,635 | 1,613 | 1,615 | -0.31% | 10,600 | 193億6385万 | -8.34% | 10.23 | 0.35 |
| 03/30 | 1,650 | 1,678 | 1,615 | 1,620 | -4.42% | 15,800 | 194億2380万 | -8.99% | 10.26 | 0.35 |
| 03/27 | 1,698 | 1,738 | 1,668 | 1,695 | +1.65% | 22,800 | 203億2305万 | -5.68% | 10.74 | 0.36 |
| 03/26 | 1,660 | 1,690 | 1,635 | 1,668 | +0.15% | 11,600 | 199億9332万 | -7.97% | 10.56 | 0.36 |
| 03/25 | 1,670 | 1,708 | 1,633 | 1,665 | +1.99% | 13,200 | 199億6335万 | -8.92% | 10.55 | 0.36 |
| 03/24 | 1,625 | 1,633 | 1,595 | 1,633 | +3.98% | 4,800 | 195億7367万 | -11.42% | 10.34 | 0.35 |
| 03/23 | 1,603 | 1,618 | 1,550 | 1,570 | -2.03% | 13,000 | 188億2430万 | -15.59% | 9.95 | 0.34 |
| 03/19 | 1,700 | 1,708 | 1,555 | 1,603 | -7.1% | 21,400 | 192億1397万 | -14.72% | 10.15 | 0.34 |
| 03/18 | 1,700 | 1,783 | 1,675 | 1,725 | +5.5% | 6,000 | 206億8275万 | -9.11% | 10.93 | 0.37 |
| 03/17 | 1,540 | 1,635 | 1,515 | 1,635 | +4.14% | 10,200 | 196億365万 | -14.58% | 10.36 | 0.35 |
| 03/16 | 1,600 | 1,605 | 1,565 | 1,570 | +1.45% | 9,000 | 188億2430万 | -18.78% | 9.95 | 0.34 |
| 03/13 | 1,508 | 1,575 | 1,508 | 1,548 | -8.02% | 23,400 | 185億5452万 | -20.8% | 9.8 | 0.33 |
| 03/12 | 1,755 | 1,755 | 1,680 | 1,683 | -4.13% | 12,000 | 201億7317万 | -14.81% | 10.66 | 0.36 |
| 03/11 | 1,785 | 1,808 | 1,753 | 1,755 | +0.14% | 7,400 | 210億4245万 | -11.81% | 11.12 | 0.38 |
| 03/10 | 1,753 | 1,790 | 1,665 | 1,753 | -2.91% | 45,600 | 210億1247万 | -12.51% | 11.1 | 0.38 |
| 03/09 | 1,875 | 1,875 | 1,805 | 1,805 | -5.25% | 30,800 | 216億4195万 | -10.47% | 11.43 | 0.39 |
| 03/06 | 1,925 | 1,933 | 1,900 | 1,905 | -2.56% | 8,800 | 228億4095万 | -6.02% | 12.07 | 0.41 |
| 03/05 | 1,953 | 1,983 | 1,953 | 1,955 | +0.77% | 5,200 | 234億4045万 | -3.88% | 12.38 | 0.42 |
| 03/04 | 1,925 | 1,968 | 1,910 | 1,940 | -0.13% | 4,800 | 232億6060万 | -4.86% | 12.29 | 0.42 |
| 03/03 | 1,965 | 1,983 | 1,943 | 1,943 | -1.15% | 5,600 | 232億9057万 | -5.01% | 12.31 | 0.42 |
| 03/02 | 1,885 | 1,975 | 1,885 | 1,965 | +3.56% | 14,800 | 235億6035万 | -4.24% | 12.45 | 0.42 |
| 02/28 | 1,910 | 1,913 | 1,880 | 1,898 | -1.43% | 28,800 | 227億5102万 | -7.89% | 12.02 | 0.41 |
| 02/27 | 1,980 | 1,998 | 1,915 | 1,925 | -2.78% | 22,000 | 230億8075万 | -7% | 12.19 | 0.41 |
| 02/26 | 2,000 | 2,000 | 1,980 | 1,980 | -1.12% | 4,400 | 237億4020万 | -4.85% | 12.54 | 0.42 |
| 02/25 | 2,015 | 2,020 | 2,000 | 2,003 | -2.44% | 9,200 | 240億997万 | -4.09% | 12.69 | 0.43 |
| 02/21 | 2,060 | 2,070 | 2,053 | 2,053 | +0.12% | 3,400 | 246億947万 | -1.89% | 13 | 0.44 |
| 02/20 | 2,070 | 2,090 | 2,050 | 2,050 | -1.2% | 5,200 | 245億7950万 | -2.1% | 12.99 | 0.44 |
| 02/19 | 2,050 | 2,083 | 2,050 | 2,075 | +0.97% | 5,400 | 248億7925万 | -1% | 13.15 | 0.44 |
| 02/18 | 2,043 | 2,055 | 2,043 | 2,055 | +0.12% | 2,200 | 246億3945万 | -1.96% | 13.02 | 0.44 |
| 02/17 | 2,035 | 2,058 | 2,035 | 2,053 | -0.24% | 4,200 | 246億947万 | -2.17% | 13 | 0.44 |
| 02/14 | 2,035 | 2,058 | 2,035 | 2,058 | +0.86% | 3,200 | 246億6942万 | -1.98% | 13.03 | 0.44 |
| 02/13 | 2,063 | 2,070 | 2,040 | 2,040 | -1.81% | 12,000 | 244億5960万 | -2.76% | 12.92 | 0.44 |
| 02/12 | 2,060 | 2,120 | 2,060 | 2,078 | -2.35% | 15,200 | 249億922万 | -1.02% | 13.16 | 0.45 |
| 02/10 | 2,090 | 2,128 | 2,085 | 2,128 | +0.83% | 4,600 | 255億872万 | +1.36% | 13.48 | 0.46 |
| 02/07 | 2,103 | 2,110 | 2,085 | 2,110 | +0.36% | 3,200 | 252億9890万 | +0.57% | 13.37 | 0.45 |
| 02/06 | 2,060 | 2,110 | 2,060 | 2,103 | +2.19% | 5,800 | 252億897万 | +0.26% | 13.32 | 0.45 |
| 02/05 | 2,068 | 2,075 | 2,058 | 2,058 | -0.6% | 7,400 | 246億6942万 | -1.79% | 13.03 | 0.44 |
| 02/04 | 2,063 | 2,075 | 2,063 | 2,070 | +0.12% | 4,000 | 248億1930万 | -1.15% | 13.11 | 0.44 |
| 02/03 | 2,078 | 2,078 | 2,055 | 2,068 | -1.19% | 4,800 | 247億8932万 | -1.12% | 13.1 | 0.44 |
| 01/31 | 2,070 | 2,110 | 2,070 | 2,093 | +1.45% | 5,600 | 250億8907万 | +0.22% | 13.26 | 0.45 |
| 01/30 | 2,095 | 2,095 | 2,063 | 2,063 | -1.9% | 3,200 | 247億2937万 | -1.03% | 13.07 | 0.44 |
| 01/29 | 2,063 | 2,120 | 2,063 | 2,103 | +2.06% | 4,400 | 252億897万 | +1.03% | 13.32 | 0.45 |
| 01/28 | 2,093 | 2,093 | 2,050 | 2,060 | -1.55% | 6,400 | 246億9940万 | -0.77% | 13.05 | 0.44 |
| 01/27 | 2,105 | 2,110 | 2,080 | 2,093 | -1.53% | 6,000 | 250億8907万 | +0.94% | 13.26 | 0.45 |
| 01/24 | 2,150 | 2,150 | 2,110 | 2,125 | -1.51% | 4,400 | 254億7875万 | +2.76% | 13.46 | 0.46 |
| 01/23 | 2,153 | 2,160 | 2,140 | 2,158 | -0.35% | 3,400 | 258億6842万 | +4.63% | 13.67 | 0.46 |
| 01/22 | 2,183 | 2,183 | 2,155 | 2,165 | -0.8% | 5,400 | 259億5835万 | +5.35% | 13.72 | 0.46 |
| 01/21 | 2,175 | 2,183 | 2,150 | 2,183 | +1.28% | 5,000 | 261億6817万 | +6.57% | 13.83 | 0.47 |
| 01/20 | 2,115 | 2,155 | 2,115 | 2,155 | +2.01% | 6,200 | 258億3845万 | +5.64% | 13.65 | 0.46 |
| 01/17 | 2,100 | 2,148 | 2,100 | 2,113 | +0.6% | 8,000 | 253億2887万 | +3.96% | 13.38 | 0.45 |
| 01/16 | 2,098 | 2,100 | 2,088 | 2,100 | +0.48% | 2,800 | 251億7900万 | +3.65% | 13.3 | 0.45 |
| 01/15 | 2,098 | 2,098 | 2,080 | 2,090 | +0.12% | 3,200 | 250億5910万 | +3.41% | 13.24 | 0.45 |
| 01/14 | 2,095 | 2,100 | 2,088 | 2,088 | -0.36% | 4,000 | 250億2912万 | +3.55% | 13.22 | 0.45 |
| 01/10 | 2,075 | 2,100 | 2,075 | 2,095 | +1.09% | 6,200 | 251億1905万 | +4.18% | 13.27 | 0.45 |
| 01/09 | 2,050 | 2,080 | 2,050 | 2,073 | +1.22% | 1,600 | 248億4927万 | +3.26% | 13.13 | 0.44 |
| 01/08 | 2,060 | 2,085 | 2,025 | 2,048 | -0.97% | 12,800 | 245億4952万 | +2.22% | 12.97 | 0.44 |
| 01/07 | 2,078 | 2,080 | 2,058 | 2,068 | -0.6% | 5,200 | 247億8932万 | +3.38% | 13.1 | 0.44 |
| 01/06 | 2,053 | 2,088 | 2,053 | 2,080 | -0.72% | 7,600 | 249億3920万 | +4.21% | 13.18 | 0.45 |
| 2019 |
| 12/30 | 2,095 | 2,123 | 2,080 | 2,095 | 0% | 6,400 | 251億1905万 | +5.17% | 13.27 | 0.45 |
| 12/27 | 2,048 | 2,095 | 2,045 | 2,095 | +3.08% | 9,600 | 251億1905万 | +5.44% | 13.27 | 0.45 |
| 12/26 | 2,043 | 2,048 | 2,015 | 2,033 | -0.12% | 7,200 | 243億6967万 | +2.6% | 12.88 | 0.44 |
| 12/25 | 2,000 | 2,035 | 2,000 | 2,035 | +1.88% | 6,600 | 243億9965万 | +2.93% | 12.89 | 0.44 |
| 12/24 | 1,993 | 2,003 | 1,990 | 1,998 | +0.25% | 7,000 | 239億5002万 | +1.19% | 12.65 | 0.43 |
| 12/23 | 1,993 | 1,995 | 1,985 | 1,993 | 0% | 4,400 | 238億9007万 | +1.04% | 12.62 | 0.43 |
| 12/20 | 1,985 | 1,993 | 1,983 | 1,993 | +0.38% | 4,400 | 238億9007万 | +1.14% | 12.62 | 0.43 |
| 12/19 | 1,980 | 1,988 | 1,980 | 1,985 | +0.25% | 1,800 | 238億15万 | +0.86% | 12.57 | 0.43 |
| 12/18 | 1,980 | 1,995 | 1,980 | 1,980 | +0.13% | 11,400 | 237億4020万 | +0.71% | 12.54 | 0.42 |
| 12/17 | 1,980 | 1,985 | 1,978 | 1,978 | -0.13% | 2,600 | 237億1022万 | +0.64% | 12.53 | 0.42 |
| 12/16 | 1,980 | 1,985 | 1,973 | 1,980 | 0% | 4,000 | 237億4020万 | +0.76% | 12.54 | 0.42 |
| 12/13 | 1,978 | 1,983 | 1,978 | 1,980 | +0.13% | 1,800 | 237億4020万 | +0.76% | 12.54 | 0.42 |
| 12/12 | 1,985 | 1,985 | 1,978 | 1,978 | 0% | 3,000 | 237億1022万 | +0.69% | 12.53 | 0.42 |
| 12/11 | 1,983 | 1,983 | 1,978 | 1,978 | -0.38% | 3,200 | 237億1022万 | +0.69% | 12.53 | 0.42 |
| 12/10 | 1,970 | 1,988 | 1,970 | 1,985 | +0.76% | 3,000 | 238億15万 | +1.12% | 12.57 | 0.43 |
| 12/09 | 1,975 | 1,990 | 1,970 | 1,970 | +0.13% | 8,200 | 236億2030万 | +0.46% | 12.48 | 0.42 |
| 12/06 | 1,970 | 1,970 | 1,965 | 1,968 | +0.25% | 2,400 | 235億9032万 | +0.38% | 12.46 | 0.42 |
| 12/05 | 1,963 | 1,970 | 1,963 | 1,963 | +0.26% | 2,600 | 235億3037万 | +0.23% | 12.43 | 0.42 |
| 12/04 | 1,968 | 1,970 | 1,958 | 1,958 | -0.51% | 5,200 | 234億7042万 | +0.03% | 12.4 | 0.42 |
| 12/03 | 1,978 | 1,995 | 1,968 | 1,968 | -1.13% | 9,200 | 235億9032万 | +0.59% | 12.46 | 0.42 |
| 12/02 | 1,990 | 1,990 | 1,980 | 1,990 | +0.63% | 3,600 | 238億6010万 | +1.79% | 12.61 | 0.43 |
| 11/29 | 1,985 | 1,985 | 1,978 | 1,978 | +0.25% | 2,000 | 237億1022万 | +1.25% | 12.53 | 0.42 |
| 11/28 | 1,975 | 1,983 | 1,970 | 1,973 | -0.25% | 9,200 | 236億5027万 | +1.1% | 12.5 | 0.42 |
| 11/27 | 1,965 | 1,978 | 1,965 | 1,978 | +0.64% | 5,800 | 237億1022万 | +1.41% | 12.53 | 0.42 |
| 11/26 | 1,965 | 1,975 | 1,965 | 1,965 | -0.25% | 7,000 | 235億6035万 | +0.87% | 12.45 | 0.42 |
| 11/25 | 1,950 | 1,973 | 1,950 | 1,970 | +1.29% | 8,600 | 236億2030万 | +1.23% | 12.48 | 0.42 |
| 11/22 | 1,938 | 1,945 | 1,938 | 1,945 | +0.39% | 2,800 | 233億2055万 | +0.1% | 12.32 | 0.42 |
| 11/21 | 1,953 | 1,953 | 1,935 | 1,938 | -0.9% | 10,000 | 232億3062万 | -0.23% | 12.27 | 0.42 |
| 11/20 | 1,950 | 1,965 | 1,950 | 1,955 | +0.39% | 4,800 | 234億4045万 | +0.72% | 12.38 | 0.42 |
| 11/19 | 1,950 | 1,953 | 1,943 | 1,948 | -0.13% | 4,600 | 233億5052万 | +0.39% | 12.34 | 0.42 |
| 11/18 | 1,948 | 1,953 | 1,945 | 1,950 | +0.13% | 3,800 | 233億8050万 | +0.62% | 12.35 | 0.42 |
| 11/15 | 1,933 | 1,958 | 1,933 | 1,948 | +0.65% | 4,400 | 233億5052万 | +0.54% | 12.34 | 0.42 |
| 11/14 | 1,955 | 1,963 | 1,935 | 1,935 | -1.02% | 7,000 | 232億65万 | -0.05% | 12.26 | 0.41 |
| 11/13 | 1,973 | 1,975 | 1,940 | 1,955 | -0.89% | 8,400 | 234億4045万 | +0.98% | 12.38 | 0.42 |
| 11/12 | 1,988 | 1,988 | 1,973 | 1,973 | -0.25% | 6,000 | 236億5027万 | +1.94% | 12.5 | 0.42 |
| 11/11 | 1,965 | 1,998 | 1,965 | 1,978 | +0.64% | 10,200 | 237億1022万 | +2.3% | 12.53 | 0.42 |
| 11/08 | 1,963 | 1,965 | 1,955 | 1,965 | 0% | 3,400 | 235億6035万 | +1.71% | 12.45 | 0.42 |
| 11/07 | 1,950 | 1,965 | 1,950 | 1,965 | +0.51% | 3,400 | 235億6035万 | +1.76% | 12.45 | 0.42 |
| 11/06 | 1,938 | 1,955 | 1,930 | 1,955 | +0.77% | 5,200 | 234億4045万 | +1.24% | 12.38 | 0.42 |
| 11/05 | 1,950 | 1,958 | 1,940 | 1,940 | 0% | 13,200 | 232億6060万 | +0.47% | 12.29 | 0.42 |
| 11/01 | 1,923 | 1,940 | 1,923 | 1,940 | +0.52% | 2,600 | 232億6060万 | +0.31% | 12.29 | 0.42 |
| 10/31 | 1,923 | 1,933 | 1,920 | 1,930 | +0.65% | 7,400 | 231億4070万 | -0.31% | 12.23 | 0.41 |
