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 | 3,930 | 3,985 | 3,760 | 3,765 | -5.4% | 872,600 | 3876億4027万 | -0.24% | 20.04 | 0.95 |
| 03/30 | 3,785 | 3,980 | 3,745 | 3,980 | +2.58% | 812,400 | 4097億7643万 | +4.57% | 21.19 | 1.01 |
| 03/27 | 3,860 | 3,985 | 3,795 | 3,880 | +2.37% | 1,264,100 | 3994億8054万 | +1.23% | 20.65 | 0.98 |
| 03/26 | 3,760 | 3,890 | 3,715 | 3,790 | +0.53% | 972,700 | 3902億1424万 | -1.92% | 20.18 | 0.96 |
| 03/25 | 3,630 | 3,780 | 3,530 | 3,770 | +9.75% | 1,010,600 | 3881億5506万 | -3.33% | 20.07 | 0.95 |
| 03/24 | 3,290 | 3,450 | 3,250 | 3,435 | +9.05% | 1,058,100 | 3536億6383万 | -12.8% | 18.29 | 0.87 |
| 03/23 | 3,030 | 3,175 | 3,020 | 3,150 | +7.62% | 1,320,100 | 3243億2054万 | -21.11% | 16.77 | 0.8 |
| 03/19 | 3,195 | 3,195 | 2,900 | 2,927 | -5.43% | 1,458,100 | 3013億6071万 | -27.85% | 15.58 | 0.74 |
| 03/18 | 3,305 | 3,315 | 3,080 | 3,095 | -5.06% | 1,259,600 | 3186億5780万 | -25.11% | 16.48 | 0.78 |
| 03/17 | 3,240 | 3,350 | 3,160 | 3,260 | -0.76% | 994,400 | 3356億4602万 | -22.42% | 17.35 | 0.82 |
| 03/16 | 3,390 | 3,455 | 3,265 | 3,285 | -2.23% | 619,100 | 3382億1999万 | -22.94% | 17.49 | 0.83 |
| 03/13 | 3,340 | 3,490 | 3,270 | 3,360 | -8.57% | 1,017,500 | 3459億4191万 | -22.31% | 17.89 | 0.85 |
| 03/12 | 3,790 | 3,800 | 3,625 | 3,675 | -4.79% | 838,300 | 3783億7397万 | -16.19% | 19.56 | 0.93 |
| 03/11 | 3,880 | 3,945 | 3,850 | 3,860 | -0.52% | 668,900 | 3974億2136万 | -12.87% | 20.55 | 0.98 |
| 03/10 | 3,810 | 3,905 | 3,680 | 3,880 | 0% | 912,600 | 3994億8054万 | -13.1% | 20.65 | 0.98 |
| 03/09 | 3,880 | 3,905 | 3,820 | 3,880 | -2.27% | 716,200 | 3994億8054万 | -13.84% | 20.65 | 0.98 |
| 03/06 | 4,040 | 4,040 | 3,950 | 3,970 | -2.82% | 631,600 | 4087億4684万 | -12.44% | 21.13 | 1 |
| 03/05 | 4,105 | 4,125 | 4,050 | 4,085 | +1.24% | 505,600 | 4205億8712万 | -10.5% | 21.75 | 1.03 |
| 03/04 | 4,000 | 4,070 | 3,995 | 4,035 | -0.49% | 385,600 | 4154億3917万 | -12.09% | 21.48 | 1.02 |
| 03/03 | 4,210 | 4,225 | 4,055 | 4,055 | -2.29% | 437,400 | 4174億9835万 | -12.23% | 21.59 | 1.03 |
| 03/02 | 4,025 | 4,180 | 4,010 | 4,150 | +1.97% | 533,800 | 4272億7945万 | -10.7% | 22.09 | 1.05 |
| 02/28 | 4,125 | 4,175 | 4,035 | 4,070 | -4.01% | 734,800 | 4190億4273万 | -12.89% | 21.67 | 1.03 |
| 02/27 | 4,315 | 4,315 | 4,235 | 4,240 | -2.53% | 521,700 | 4365億4575万 | -9.81% | 22.57 | 1.07 |
| 02/26 | 4,350 | 4,370 | 4,300 | 4,350 | -1.47% | 436,700 | 4478億7123万 | -7.86% | 23.16 | 1.1 |
| 02/25 | 4,455 | 4,475 | 4,405 | 4,415 | -3.18% | 403,600 | 4545億6356万 | -6.78% | 23.5 | 1.12 |
| 02/21 | 4,625 | 4,640 | 4,560 | 4,560 | -2.15% | 313,700 | 4694億9260万 | -4% | 24.27 | 1.15 |
| 02/20 | 4,650 | 4,705 | 4,650 | 4,660 | +0.22% | 261,600 | 4797億8849万 | -2.12% | 24.81 | 1.18 |
| 02/19 | 4,640 | 4,670 | 4,595 | 4,650 | -0.96% | 500,800 | 4787億5890万 | -2.45% | 24.75 | 1.18 |
| 02/18 | 4,745 | 4,755 | 4,660 | 4,695 | -0.95% | 308,700 | 4833億9205万 | -1.53% | 24.99 | 1.19 |
| 02/17 | 4,735 | 4,770 | 4,680 | 4,740 | -0.73% | 186,300 | 4880億2520万 | -0.63% | 25.23 | 1.2 |
| 02/14 | 4,760 | 4,780 | 4,735 | 4,775 | +0.42% | 336,600 | 4916億2876万 | +0.21% | 25.42 | 1.21 |
| 02/13 | 4,775 | 4,785 | 4,720 | 4,755 | -1.55% | 415,800 | 4895億6958万 | +0.02% | 25.31 | 1.2 |
| 02/12 | 4,845 | 4,880 | 4,815 | 4,830 | +0.21% | 337,400 | 4972億9150万 | +1.86% | 25.71 | 1.22 |
| 02/10 | 4,790 | 4,850 | 4,760 | 4,820 | +0.73% | 267,400 | 4962億6191万 | +2.03% | 25.66 | 1.22 |
| 02/07 | 4,800 | 4,840 | 4,755 | 4,785 | -0.83% | 257,700 | 4926億5835万 | +1.57% | 25.47 | 1.21 |
| 02/06 | 4,880 | 4,890 | 4,825 | 4,825 | -0.72% | 428,700 | 4967億7671万 | +2.59% | 25.68 | 1.22 |
| 02/05 | 4,830 | 4,870 | 4,820 | 4,860 | +1.04% | 233,600 | 5003億8027万 | +3.58% | 25.87 | 1.23 |
| 02/04 | 4,725 | 4,810 | 4,710 | 4,810 | +1.8% | 414,000 | 4952億3232万 | +2.78% | 25.61 | 1.22 |
| 02/03 | 4,785 | 4,825 | 4,715 | 4,725 | -2.07% | 463,100 | 4864億8082万 | +1.16% | 25.15 | 1.2 |
| 01/31 | 4,685 | 4,915 | 4,605 | 4,825 | +3.43% | 850,200 | 4967億7671万 | +3.41% | 25.68 | 1.22 |
| 01/30 | 4,690 | 4,740 | 4,655 | 4,665 | -1.06% | 364,600 | 4803億328万 | +0.21% | 24.83 | 1.18 |
| 01/29 | 4,725 | 4,755 | 4,690 | 4,715 | -0.63% | 382,100 | 4854億5123万 | +1.38% | 25.1 | 1.19 |
| 01/28 | 4,720 | 4,775 | 4,720 | 4,745 | -0.52% | 284,400 | 4885億3999万 | +2.11% | 25.26 | 1.2 |
| 01/27 | 4,675 | 4,790 | 4,665 | 4,770 | +0.53% | 265,500 | 4911億1397万 | +2.76% | 25.39 | 1.21 |
| 01/24 | 4,760 | 4,760 | 4,725 | 4,745 | -0.73% | 181,500 | 4885億3999万 | +2.37% | 25.26 | 1.2 |
| 01/23 | 4,725 | 4,800 | 4,725 | 4,780 | -0.31% | 255,800 | 4921億4356万 | +3.24% | 25.45 | 1.21 |
| 01/22 | 4,725 | 4,815 | 4,715 | 4,795 | +1.27% | 326,900 | 4936億8794万 | +3.81% | 25.53 | 1.21 |
| 01/21 | 4,730 | 4,785 | 4,720 | 4,735 | +0.21% | 339,900 | 4875億1041万 | +2.71% | 25.21 | 1.2 |
| 01/20 | 4,710 | 4,755 | 4,700 | 4,725 | -0.53% | 216,300 | 4864億8082万 | +2.61% | 25.15 | 1.2 |
| 01/17 | 4,940 | 4,940 | 4,735 | 4,750 | -2.16% | 608,100 | 4890億5479万 | +3.19% | 25.29 | 1.2 |
| 01/16 | 4,845 | 4,920 | 4,835 | 4,855 | +1.15% | 673,900 | 4998億6547万 | +5.54% | 25.84 | 1.23 |
| 01/15 | 4,770 | 4,805 | 4,725 | 4,800 | +2.56% | 569,100 | 4942億273万 | +4.58% | 25.55 | 1.21 |
| 01/14 | 4,765 | 4,765 | 4,670 | 4,680 | -1.37% | 388,000 | 4818億4767万 | +2.14% | 24.91 | 1.18 |
| 01/10 | 4,660 | 4,750 | 4,655 | 4,745 | +2.82% | 583,800 | 4885億3999万 | +3.67% | 25.26 | 1.2 |
| 01/09 | 4,535 | 4,625 | 4,535 | 4,615 | +2.78% | 386,900 | 4751億5534万 | +0.9% | 24.57 | 1.17 |
| 01/08 | 4,390 | 4,515 | 4,390 | 4,490 | +0.67% | 479,100 | 4622億8547万 | -1.82% | 23.9 | 1.14 |
| 01/07 | 4,385 | 4,475 | 4,385 | 4,460 | +2.06% | 389,300 | 4591億9671万 | -2.58% | 23.74 | 1.13 |
| 01/06 | 4,400 | 4,425 | 4,360 | 4,370 | -3.1% | 384,100 | 4499億3041万 | -4.69% | 23.26 | 1.11 |
| 2019 |
| 12/30 | 4,575 | 4,580 | 4,510 | 4,510 | -1.31% | 213,700 | 4643億4465万 | -1.91% | 24.01 | 1.14 |
| 12/27 | 4,545 | 4,590 | 4,545 | 4,570 | 0% | 168,000 | 4705億2219万 | -0.76% | 24.33 | 1.16 |
| 12/26 | 4,535 | 4,570 | 4,530 | 4,570 | +0.44% | 130,200 | 4705億2219万 | -0.82% | 24.33 | 1.16 |
| 12/25 | 4,585 | 4,595 | 4,545 | 4,550 | -0.87% | 85,400 | 4684億6301万 | -1.37% | 24.22 | 1.15 |
| 12/24 | 4,585 | 4,605 | 4,565 | 4,590 | -0.11% | 113,100 | 4725億8136万 | -0.65% | 24.43 | 1.16 |
| 12/23 | 4,545 | 4,600 | 4,545 | 4,595 | +1.21% | 192,600 | 4730億9616万 | -0.71% | 24.46 | 1.16 |
| 12/20 | 4,600 | 4,600 | 4,535 | 4,540 | -0.87% | 297,800 | 4674億3342万 | -2.09% | 24.17 | 1.15 |
| 12/19 | 4,585 | 4,620 | 4,575 | 4,580 | -0.43% | 212,600 | 4715億5178万 | -1.48% | 24.38 | 1.16 |
| 12/18 | 4,615 | 4,625 | 4,555 | 4,600 | -0.76% | 236,100 | 4736億1095万 | -1.31% | 24.49 | 1.16 |
| 12/17 | 4,620 | 4,650 | 4,590 | 4,635 | +1.2% | 353,700 | 4772億1452万 | -0.79% | 24.67 | 1.17 |
| 12/16 | 4,595 | 4,615 | 4,565 | 4,580 | -0.87% | 304,900 | 4715億5178万 | -2.18% | 24.38 | 1.16 |
| 12/13 | 4,580 | 4,630 | 4,570 | 4,620 | +2.44% | 680,900 | 4756億7013万 | -1.6% | 24.59 | 1.17 |
| 12/12 | 4,545 | 4,555 | 4,510 | 4,510 | -1.2% | 218,300 | 4643億4465万 | -4.12% | 24.01 | 1.14 |
| 12/11 | 4,600 | 4,610 | 4,555 | 4,565 | -1.19% | 298,100 | 4700億739万 | -3.24% | 24.3 | 1.15 |
| 12/10 | 4,640 | 4,655 | 4,605 | 4,620 | -1.18% | 269,200 | 4756億7013万 | -2.3% | 24.59 | 1.17 |
| 12/09 | 4,700 | 4,705 | 4,655 | 4,675 | -0.21% | 235,900 | 4813億3287万 | -1.35% | 24.89 | 1.18 |
| 12/06 | 4,730 | 4,750 | 4,660 | 4,685 | +2.07% | 598,300 | 4823億6246万 | -1.24% | 24.94 | 1.18 |
| 12/05 | 4,600 | 4,615 | 4,555 | 4,590 | -0.33% | 225,300 | 4725億8136万 | -3.12% | 24.43 | 1.16 |
| 12/04 | 4,550 | 4,625 | 4,520 | 4,605 | +0.88% | 358,300 | 4741億2575万 | -2.81% | 24.51 | 1.16 |
| 12/03 | 4,580 | 4,610 | 4,540 | 4,565 | -1.83% | 320,900 | 4700億739万 | -3.63% | 24.3 | 1.15 |
| 12/02 | 4,610 | 4,665 | 4,605 | 4,650 | +1.31% | 237,200 | 4787億5890万 | -1.88% | 24.75 | 1.18 |
| 11/29 | 4,635 | 4,655 | 4,585 | 4,590 | -0.86% | 300,800 | 4725億8136万 | -3.14% | 24.43 | 1.16 |
| 11/28 | 4,635 | 4,655 | 4,610 | 4,630 | 0% | 209,300 | 4766億9972万 | -2.38% | 24.65 | 1.17 |
| 11/27 | 4,720 | 4,735 | 4,625 | 4,630 | -1.28% | 347,300 | 4766億9972万 | -2.46% | 24.65 | 1.17 |
| 11/26 | 4,760 | 4,770 | 4,680 | 4,690 | -0.11% | 556,500 | 4828億7725万 | -1.22% | 24.97 | 1.19 |
| 11/25 | 4,680 | 4,715 | 4,665 | 4,695 | +1.4% | 253,100 | 4833億9205万 | -1.05% | 24.99 | 1.19 |
| 11/22 | 4,705 | 4,705 | 4,615 | 4,630 | -1.7% | 394,900 | 4766億9972万 | -2.42% | 24.65 | 1.17 |
| 11/21 | 4,690 | 4,725 | 4,635 | 4,710 | -0.32% | 461,000 | 4849億3643万 | -0.8% | 25.07 | 1.19 |
| 11/20 | 4,800 | 4,815 | 4,705 | 4,725 | -1.46% | 376,100 | 4864億8082万 | -0.46% | 25.15 | 1.2 |
| 11/19 | 4,830 | 4,855 | 4,770 | 4,795 | -0.31% | 232,400 | 4936億8794万 | +1.14% | 25.53 | 1.21 |
| 11/18 | 4,810 | 4,830 | 4,790 | 4,810 | -0.82% | 213,700 | 4952億3232万 | +1.67% | 25.61 | 1.22 |
| 11/15 | 4,840 | 4,865 | 4,825 | 4,850 | -0.31% | 266,400 | 4993億5068万 | +2.75% | 25.82 | 1.23 |
| 11/14 | 4,890 | 4,910 | 4,835 | 4,865 | -0.31% | 228,800 | 5008億9506万 | +3.33% | 25.9 | 1.23 |
| 11/13 | 4,885 | 4,905 | 4,855 | 4,880 | -0.2% | 209,500 | 5024億3945万 | +3.98% | 25.98 | 1.23 |
| 11/12 | 4,905 | 4,920 | 4,840 | 4,890 | -0.2% | 271,300 | 5034億6904万 | +4.53% | 26.03 | 1.24 |
| 11/11 | 4,850 | 4,915 | 4,850 | 4,900 | +1.03% | 311,700 | 5044億9862万 | +5.24% | 26.08 | 1.24 |
| 11/08 | 4,900 | 4,915 | 4,840 | 4,850 | -0.21% | 548,800 | 4993億5068万 | +4.62% | 25.82 | 1.23 |
| 11/07 | 4,835 | 4,870 | 4,820 | 4,860 | +0.73% | 257,100 | 5003億8027万 | +5.24% | 25.87 | 1.23 |
| 11/06 | 4,865 | 4,870 | 4,810 | 4,825 | -1.23% | 345,000 | 4967億7671万 | +4.96% | 25.68 | 1.22 |
| 11/05 | 4,720 | 4,900 | 4,700 | 4,885 | +1.98% | 698,800 | 5029億5424万 | +6.68% | 26 | 1.24 |
| 11/01 | 4,630 | 4,790 | 4,630 | 4,790 | +5.39% | 724,800 | 4931億7315万 | +5.04% | 25.5 | 1.21 |
| 10/31 | 4,630 | 4,635 | 4,520 | 4,545 | -0.98% | 585,400 | 4679億4821万 | 0% | 24.19 | 1.15 |
