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→5 |
| 2020 |
| 03/31 | 966 | 1,010 | 961 | 973 | 0% | 688,500 | 1514億619万 | +0.52% | 36.92 | 7.15 |
| 03/30 | 975 | 1,014 | 946 | 973 | -2.89% | 1,092,500 | 1514億619万 | -0.41% | 36.92 | 7.15 |
| 03/27 | 974 | 1,002 | 974 | 1,002 | +4.38% | 1,121,500 | 1559億1881万 | +1.31% | 38.02 | 7.37 |
| 03/26 | 962 | 994 | 935 | 960 | -3.03% | 1,344,500 | 1493億8329万 | -4.1% | 36.43 | 7.06 |
| 03/25 | 1,004 | 1,010 | 929 | 990 | +10.99% | 1,698,500 | 1540億5152万 | -2.46% | 37.57 | 7.28 |
| 03/24 | 848 | 913 | 829 | 892 | +9.58% | 1,940,000 | 1388億197万 | -13.15% | 33.85 | 6.56 |
| 03/23 | 766 | 818 | 753 | 814 | +5.85% | 2,256,000 | 1266億6458万 | -22.03% | 30.89 | 5.98 |
| 03/19 | 852 | 859 | 765 | 769 | -7.24% | 2,770,500 | 1196億6224万 | -27.93% | 29.18 | 5.65 |
| 03/18 | 817 | 852 | 797 | 829 | +1.84% | 2,246,500 | 1289億9870万 | -24.08% | 31.46 | 6.09 |
| 03/17 | 770 | 822 | 760 | 814 | +0.87% | 2,573,000 | 1266億6458万 | -26.86% | 30.89 | 5.98 |
| 03/16 | 843 | 873 | 801 | 807 | -3.7% | 1,777,000 | 1255億7533万 | -28.96% | 30.62 | 5.93 |
| 03/13 | 817 | 874 | 791 | 838 | -6.99% | 2,416,000 | 1303億9916万 | -27.82% | 31.8 | 6.16 |
| 03/12 | 907 | 941 | 888 | 901 | -4.56% | 1,662,000 | 1402億244万 | -23.97% | 34.19 | 6.62 |
| 03/11 | 978 | 988 | 944 | 944 | -4.26% | 1,239,000 | 1468億9357万 | -21.72% | 35.82 | 6.94 |
| 03/10 | 930 | 992 | 904 | 986 | +3.35% | 1,854,000 | 1534億2909万 | -19.58% | 37.42 | 7.25 |
| 03/09 | 962 | 983 | 933 | 954 | -5.54% | 1,742,500 | 1484億4965万 | -23.37% | 36.2 | 7.01 |
| 03/06 | 1,050 | 1,060 | 1,004 | 1,010 | -5.25% | 1,262,500 | 1571億6367万 | -20.03% | 38.33 | 7.43 |
| 03/05 | 1,092 | 1,098 | 1,064 | 1,066 | -0.56% | 707,500 | 1658億7770万 | -16.85% | 40.45 | 7.84 |
| 03/04 | 1,044 | 1,084 | 1,042 | 1,072 | -0.74% | 1,127,000 | 1668億1134万 | -17.54% | 40.68 | 7.88 |
| 03/03 | 1,130 | 1,136 | 1,060 | 1,080 | -0.92% | 2,169,500 | 1680億5620万 | -18.12% | 40.98 | 7.94 |
| 03/02 | 1,020 | 1,124 | 1,020 | 1,090 | +5.01% | 1,755,000 | 1696億1228万 | -18.78% | 41.36 | 8.01 |
| 02/28 | 1,030 | 1,056 | 1,012 | 1,038 | -4.77% | 1,683,000 | 1615億2068万 | -24.01% | 39.39 | 7.63 |
| 02/27 | 1,126 | 1,130 | 1,082 | 1,090 | -4.39% | 1,325,500 | 1696億1228万 | -21.7% | 41.36 | 8.01 |
| 02/26 | 1,150 | 1,168 | 1,104 | 1,140 | -1.72% | 1,292,500 | 1773億9266万 | -19.49% | 43.26 | 8.38 |
| 02/25 | 1,134 | 1,182 | 1,128 | 1,160 | -4.45% | 1,150,500 | 1805億481万 | -19.44% | 44.02 | 8.53 |
| 02/21 | 1,242 | 1,254 | 1,206 | 1,214 | -3.5% | 1,562,000 | 1889億762万 | -17.02% | 46.07 | 8.92 |
| 02/20 | 1,318 | 1,322 | 1,252 | 1,258 | -4.55% | 947,000 | 1957億5436万 | -15.34% | 47.74 | 9.25 |
| 02/19 | 1,310 | 1,334 | 1,306 | 1,318 | +2.17% | 947,500 | 2050億9081万 | -12.43% | 50.01 | 9.69 |
| 02/18 | 1,284 | 1,302 | 1,270 | 1,290 | -0.46% | 875,000 | 2007億3380万 | -15.3% | 48.95 | 9.48 |
| 02/17 | 1,300 | 1,314 | 1,282 | 1,296 | -2.7% | 737,500 | 2016億6744万 | -15.9% | 49.18 | 9.53 |
| 02/14 | 1,358 | 1,362 | 1,326 | 1,332 | -3.2% | 793,000 | 2072億6932万 | -14.51% | 50.54 | 9.79 |
| 02/13 | 1,386 | 1,388 | 1,364 | 1,376 | -0.72% | 603,500 | 2141億1605万 | -12.41% | 52.21 | 10.12 |
| 02/12 | 1,386 | 1,402 | 1,370 | 1,386 | +1.46% | 682,500 | 2156億7213万 | -12.39% | 52.59 | 10.19 |
| 02/10 | 1,368 | 1,400 | 1,360 | 1,366 | -1.3% | 649,000 | 2125億5998万 | -14.09% | 51.83 | 10.04 |
| 02/07 | 1,430 | 1,442 | 1,372 | 1,384 | -4.29% | 1,204,000 | 2153億6091万 | -13.5% | 52.52 | 10.17 |
| 02/06 | 1,478 | 1,480 | 1,440 | 1,446 | +1.12% | 945,000 | 2250億858万 | -10.13% | 54.87 | 10.63 |
| 02/05 | 1,418 | 1,448 | 1,378 | 1,430 | +0.85% | 1,214,500 | 2225億1886万 | -11.56% | 54.26 | 10.51 |
| 02/04 | 1,420 | 1,432 | 1,334 | 1,418 | -2.74% | 1,919,500 | 2206億5157万 | -12.74% | 53.81 | 10.42 |
| 02/03 | 1,420 | 1,496 | 1,420 | 1,458 | +0.55% | 1,393,000 | 2268億7588万 | -10.72% | 55.33 | 10.72 |
| 01/31 | 1,408 | 1,466 | 1,406 | 1,450 | +3.28% | 1,104,500 | 2256億3102万 | -11.59% | 55.02 | 10.66 |
| 01/30 | 1,460 | 1,470 | 1,400 | 1,404 | -5.39% | 1,082,000 | 2184億7307万 | -14.7% | 53.28 | 10.32 |
| 01/29 | 1,536 | 1,536 | 1,478 | 1,484 | -1.98% | 727,500 | 2309億2167万 | -10.17% | 56.31 | 10.91 |
| 01/28 | 1,532 | 1,534 | 1,496 | 1,514 | -2.32% | 1,209,500 | 2355億8990万 | -8.3% | 57.45 | 11.13 |
| 01/27 | 1,536 | 1,598 | 1,530 | 1,550 | -6.4% | 1,359,000 | 2411億9178万 | -6.06% | 58.82 | 11.4 |
| 01/24 | 1,692 | 1,692 | 1,646 | 1,656 | -1.43% | 573,500 | 2576億8618万 | +0.61% | 62.84 | 12.17 |
| 01/23 | 1,698 | 1,698 | 1,664 | 1,680 | -1.06% | 400,000 | 2614億2076万 | +2.56% | 63.75 | 12.35 |
| 01/22 | 1,656 | 1,708 | 1,642 | 1,698 | +0.71% | 755,000 | 2642億2170万 | +4.17% | 64.43 | 12.48 |
| 01/21 | 1,740 | 1,746 | 1,684 | 1,686 | -3.77% | 776,500 | 2623億5441万 | +4.07% | 63.98 | 12.39 |
| 01/20 | 1,722 | 1,754 | 1,720 | 1,752 | +1.15% | 435,000 | 2726億2451万 | +8.68% | 66.48 | 12.88 |
| 01/17 | 1,780 | 1,782 | 1,722 | 1,732 | -2.37% | 606,500 | 2695億1236万 | +8.11% | 65.72 | 12.73 |
| 01/16 | 1,756 | 1,776 | 1,734 | 1,774 | +1.49% | 648,500 | 2760億4788万 | +11.36% | 67.32 | 13.04 |
| 01/15 | 1,752 | 1,760 | 1,738 | 1,748 | -0.46% | 439,000 | 2720億208万 | +10.42% | 66.33 | 12.85 |
| 01/14 | 1,748 | 1,782 | 1,734 | 1,756 | +0.57% | 788,500 | 2732億4694万 | +11.49% | 66.63 | 12.91 |
| 01/10 | 1,746 | 1,752 | 1,720 | 1,746 | +1.75% | 555,000 | 2716億9086万 | +11.49% | 66.25 | 12.84 |
| 01/09 | 1,670 | 1,722 | 1,664 | 1,716 | +3.62% | 633,500 | 2670億2264万 | +10.21% | 65.12 | 12.62 |
| 01/08 | 1,670 | 1,682 | 1,638 | 1,656 | -0.24% | 730,000 | 2576億8618万 | +6.77% | 62.84 | 12.17 |
| 01/07 | 1,600 | 1,670 | 1,600 | 1,660 | +4.01% | 852,500 | 2583億861万 | +7.37% | 62.99 | 12.2 |
| 01/06 | 1,594 | 1,616 | 1,590 | 1,596 | -0.87% | 395,000 | 2483億4972万 | +3.57% | 60.56 | 11.73 |
| 2019 |
| 12/30 | 1,632 | 1,632 | 1,608 | 1,610 | -0.12% | 209,000 | 2505億2823万 | +4.61% | 61.09 | 11.84 |
| 12/27 | 1,638 | 1,638 | 1,610 | 1,612 | -1.35% | 246,000 | 2508億3945万 | +5.02% | 61.17 | 11.85 |
| 12/26 | 1,640 | 1,640 | 1,626 | 1,634 | +0.62% | 307,000 | 2542億6281万 | +6.73% | 62 | 12.01 |
| 12/25 | 1,606 | 1,644 | 1,600 | 1,624 | +0.37% | 365,000 | 2527億674万 | +6.28% | 61.62 | 11.94 |
| 12/24 | 1,620 | 1,638 | 1,612 | 1,618 | -0.86% | 381,500 | 2517億7309万 | +6.1% | 61.4 | 11.89 |
| 12/23 | 1,640 | 1,646 | 1,612 | 1,632 | +1.12% | 539,500 | 2539億5160万 | +7.16% | 61.93 | 12 |
| 12/20 | 1,548 | 1,622 | 1,548 | 1,614 | +4.53% | 1,184,500 | 2511億5066万 | +6.25% | 61.25 | 11.87 |
| 12/19 | 1,484 | 1,548 | 1,482 | 1,544 | +4.75% | 1,063,500 | 2402億5813万 | +1.85% | 58.59 | 11.35 |
| 12/18 | 1,482 | 1,484 | 1,458 | 1,474 | 0% | 296,000 | 2293億6560万 | -2.77% | 55.93 | 10.84 |
| 12/17 | 1,466 | 1,476 | 1,444 | 1,474 | +1.52% | 297,000 | 2293億6560万 | -2.9% | 55.93 | 10.84 |
| 12/16 | 1,458 | 1,480 | 1,450 | 1,452 | -0.41% | 254,000 | 2259億4223万 | -4.41% | 55.1 | 10.67 |
| 12/13 | 1,486 | 1,490 | 1,454 | 1,458 | -1.35% | 474,000 | 2268億7588万 | -4.08% | 55.33 | 10.72 |
| 12/12 | 1,438 | 1,486 | 1,428 | 1,478 | +1.79% | 814,000 | 2299億8803万 | -2.76% | 56.08 | 10.87 |
| 12/11 | 1,476 | 1,480 | 1,436 | 1,452 | -1.89% | 1,034,500 | 2259億4223万 | -4.47% | 55.1 | 10.67 |
| 12/10 | 1,480 | 1,500 | 1,474 | 1,480 | -1.99% | 990,000 | 2302億9924万 | -2.82% | 56.16 | 10.88 |
| 12/09 | 1,528 | 1,532 | 1,510 | 1,510 | -0.26% | 268,000 | 2349億6747万 | -0.92% | 57.3 | 11.1 |
| 12/06 | 1,522 | 1,522 | 1,510 | 1,514 | -0.66% | 266,500 | 2355億8990万 | -0.66% | 57.45 | 11.13 |
| 12/05 | 1,532 | 1,532 | 1,508 | 1,524 | -0.52% | 253,000 | 2371億4598万 | +0.07% | 57.83 | 11.2 |
| 12/04 | 1,534 | 1,548 | 1,520 | 1,532 | -0.26% | 293,000 | 2383億9084万 | +0.59% | 58.13 | 11.26 |
| 12/03 | 1,540 | 1,544 | 1,520 | 1,536 | +0.26% | 320,500 | 2390億1327万 | +0.99% | 58.29 | 11.29 |
| 12/02 | 1,546 | 1,546 | 1,526 | 1,532 | -1.16% | 269,500 | 2383億9084万 | +0.99% | 58.13 | 11.26 |
| 11/29 | 1,546 | 1,554 | 1,540 | 1,550 | 0% | 196,000 | 2411億9178万 | +2.31% | 58.82 | 11.4 |
| 11/28 | 1,540 | 1,554 | 1,534 | 1,550 | +0.91% | 349,500 | 2411億9178万 | +2.65% | 58.82 | 11.4 |
| 11/27 | 1,514 | 1,540 | 1,510 | 1,536 | +0.39% | 298,500 | 2390億1327万 | +1.99% | 58.29 | 11.29 |
| 11/26 | 1,504 | 1,534 | 1,490 | 1,530 | +1.06% | 553,500 | 2380億7962万 | +1.86% | 58.06 | 11.25 |
| 11/25 | 1,530 | 1,534 | 1,508 | 1,514 | -0.26% | 283,500 | 2355億8990万 | +1% | 57.45 | 11.13 |
| 11/22 | 1,538 | 1,542 | 1,516 | 1,518 | -2.06% | 330,500 | 2362億1233万 | +1.34% | 57.6 | 11.16 |
| 11/21 | 1,544 | 1,558 | 1,512 | 1,550 | -0.26% | 359,000 | 2411億9178万 | +3.47% | 58.82 | 11.4 |
| 11/20 | 1,560 | 1,564 | 1,540 | 1,554 | -0.13% | 317,000 | 2418億1421万 | +3.95% | 58.97 | 11.42 |
| 11/19 | 1,536 | 1,558 | 1,530 | 1,556 | +0.91% | 323,000 | 2421億2542万 | +4.36% | 59.04 | 11.44 |
| 11/18 | 1,554 | 1,566 | 1,530 | 1,542 | -0.64% | 397,500 | 2399億4691万 | +3.77% | 58.51 | 11.34 |
| 11/15 | 1,544 | 1,558 | 1,540 | 1,552 | +1.04% | 450,000 | 2415億299万 | +4.65% | 58.89 | 11.41 |
| 11/14 | 1,526 | 1,546 | 1,518 | 1,536 | +1.59% | 491,000 | 2390億1327万 | +3.92% | 58.29 | 11.29 |
| 11/13 | 1,522 | 1,568 | 1,510 | 1,512 | -0.13% | 844,500 | 2352億7869万 | +2.58% | 57.37 | 11.12 |
| 11/12 | 1,476 | 1,518 | 1,470 | 1,514 | +3.27% | 601,500 | 2355億8990万 | +2.92% | 57.45 | 11.13 |
| 11/11 | 1,454 | 1,482 | 1,454 | 1,466 | +0.83% | 493,500 | 2281億2074万 | -0.14% | 55.63 | 10.78 |
| 11/08 | 1,488 | 1,488 | 1,418 | 1,454 | -2.02% | 1,064,000 | 2262億5345万 | -0.95% | 55.17 | 10.69 |
| 11/07 | 1,500 | 1,502 | 1,474 | 1,484 | -2.88% | 566,000 | 2309億2167万 | +1.23% | 56.31 | 10.91 |
| 11/06 | 1,532 | 1,532 | 1,464 | 1,528 | +1.73% | 776,500 | 2377億6841万 | +4.37% | 57.98 | 11.23 |
| 11/05 | 1,516 | 1,516 | 1,484 | 1,502 | -0.13% | 508,500 | 2337億2261万 | +2.81% | 57 | 11.04 |
| 11/01 | 1,496 | 1,514 | 1,492 | 1,504 | +0.8% | 476,500 | 2340億3383万 | +3.16% | 57.07 | 11.06 |
| 10/31 | 1,516 | 1,518 | 1,478 | 1,492 | -1.97% | 581,000 | 2321億6653万 | +2.75% | 56.62 | 10.97 |
