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 | 2,680 | 2,696 | 2,594 | 2,632 | -2.01% | 279,200 | 2492億6287万 | -4.64% | 12.98 | 1.61 |
| 03/30 | 2,686 | 2,709 | 2,607 | 2,686 | -2.15% | 326,600 | 2543億7693万 | -3.69% | 13.25 | 1.64 |
| 03/27 | 2,730 | 2,778 | 2,688 | 2,745 | +2.43% | 423,900 | 2599億6451万 | -2.49% | 13.54 | 1.68 |
| 03/26 | 2,719 | 2,786 | 2,666 | 2,680 | -3.21% | 422,500 | 2538億870万 | -5.57% | 13.22 | 1.64 |
| 03/25 | 2,690 | 2,773 | 2,685 | 2,769 | +4.89% | 387,800 | 2622億3742万 | -3.25% | 13.66 | 1.7 |
| 03/24 | 2,600 | 2,709 | 2,570 | 2,640 | +3.53% | 340,600 | 2500億2051万 | -8.33% | 13.02 | 1.62 |
| 03/23 | 2,354 | 2,567 | 2,301 | 2,550 | +13.13% | 660,100 | 2414億9708万 | -12.19% | 12.58 | 1.56 |
| 03/19 | 2,521 | 2,521 | 2,234 | 2,254 | -6.9% | 429,100 | 2134億6448万 | -23.23% | 11.12 | 1.38 |
| 03/18 | 2,527 | 2,588 | 2,421 | 2,421 | -3.66% | 398,300 | 2292億8017万 | -18.65% | 11.94 | 1.48 |
| 03/17 | 2,491 | 2,566 | 2,398 | 2,513 | +2.95% | 618,100 | 2379億9301万 | -16.54% | 12.39 | 1.54 |
| 03/16 | 2,550 | 2,597 | 2,441 | 2,441 | -4.27% | 480,200 | 2311億7427万 | -19.73% | 12.04 | 1.49 |
| 03/13 | 2,472 | 2,602 | 2,395 | 2,550 | -4.57% | 619,000 | 2414億9708万 | -17.26% | 12.58 | 1.56 |
| 03/12 | 2,699 | 2,735 | 2,624 | 2,672 | -2.8% | 574,200 | 2530億5106万 | -14.28% | 13.18 | 1.64 |
| 03/11 | 2,799 | 2,836 | 2,749 | 2,749 | +0.44% | 580,000 | 2603億4333万 | -12.54% | 13.56 | 1.68 |
| 03/10 | 2,639 | 2,758 | 2,556 | 2,737 | +1.79% | 601,600 | 2592億687万 | -13.44% | 13.5 | 1.68 |
| 03/09 | 2,783 | 2,806 | 2,677 | 2,689 | -6.57% | 329,300 | 2546億6104万 | -15.52% | 13.26 | 1.65 |
| 03/06 | 2,891 | 2,901 | 2,846 | 2,878 | -2.14% | 293,000 | 2725億6024万 | -10.15% | 14.19 | 1.76 |
| 03/05 | 2,971 | 2,980 | 2,918 | 2,941 | +0.62% | 351,700 | 2785億2664万 | -8.66% | 14.51 | 1.8 |
| 03/04 | 2,937 | 2,971 | 2,918 | 2,923 | -1.32% | 1,027,800 | 2768億2195万 | -9.64% | 14.42 | 1.79 |
| 03/03 | 3,065 | 3,070 | 2,937 | 2,962 | -2.57% | 536,000 | 2805億1543万 | -8.92% | 14.61 | 1.81 |
| 03/02 | 2,978 | 3,085 | 2,959 | 3,040 | +1.6% | 401,100 | 2879億240万 | -7.06% | 14.99 | 1.86 |
| 02/28 | 3,000 | 3,055 | 2,956 | 2,992 | -2.86% | 668,000 | 2833億5658万 | -9.06% | 14.76 | 1.83 |
| 02/27 | 3,195 | 3,200 | 3,065 | 3,080 | -4.05% | 457,000 | 2916億9059万 | -6.98% | 15.19 | 1.89 |
| 02/26 | 3,250 | 3,275 | 3,190 | 3,210 | -1.08% | 378,600 | 3040億221万 | -3.86% | 15.83 | 1.97 |
| 02/25 | 3,180 | 3,335 | 3,175 | 3,245 | -3.42% | 444,200 | 3073億1688万 | -3.48% | 16 | 1.99 |
| 02/21 | 3,320 | 3,410 | 3,320 | 3,360 | +0.75% | 396,700 | 3182億792万 | -0.68% | 16.57 | 2.06 |
| 02/20 | 3,370 | 3,400 | 3,305 | 3,335 | +0.45% | 513,200 | 3158億4030万 | -1.88% | 16.45 | 2.04 |
| 02/19 | 3,330 | 3,360 | 3,310 | 3,320 | +1.53% | 432,800 | 3144億1973万 | -2.78% | 16.37 | 2.03 |
| 02/18 | 3,245 | 3,290 | 3,215 | 3,270 | +1.08% | 472,900 | 3096億8449万 | -4.8% | 16.13 | 2 |
| 02/17 | 3,170 | 3,275 | 3,170 | 3,235 | 0% | 379,100 | 3063億6983万 | -6.45% | 15.96 | 1.98 |
| 02/14 | 3,295 | 3,305 | 3,225 | 3,235 | -3.14% | 779,000 | 3063億6983万 | -6.99% | 15.96 | 1.98 |
| 02/13 | 3,295 | 3,350 | 3,270 | 3,340 | +2.77% | 370,100 | 3163億1383万 | -4.49% | 16.47 | 2.04 |
| 02/12 | 3,270 | 3,305 | 3,225 | 3,250 | -1.66% | 635,900 | 3077億9040万 | -7.43% | 16.03 | 1.99 |
| 02/10 | 3,295 | 3,320 | 3,245 | 3,305 | +0.92% | 687,300 | 3129億9916万 | -6.21% | 16.3 | 2.02 |
| 02/07 | 3,325 | 3,370 | 3,105 | 3,275 | -5.48% | 1,447,000 | 3101億5802万 | -7.38% | 16.15 | 2.01 |
| 02/06 | 3,465 | 3,505 | 3,415 | 3,465 | +1.46% | 433,700 | 3281億5192万 | -2.39% | 17.09 | 2.12 |
| 02/05 | 3,375 | 3,430 | 3,340 | 3,415 | +2.71% | 364,300 | 3234億1668万 | -3.99% | 16.84 | 2.09 |
| 02/04 | 3,240 | 3,325 | 3,240 | 3,325 | +2.94% | 265,800 | 3148億9326万 | -6.78% | 16.4 | 2.04 |
| 02/03 | 3,170 | 3,265 | 3,165 | 3,230 | -0.77% | 397,500 | 3058億9631万 | -9.83% | 15.93 | 1.98 |
| 01/31 | 3,185 | 3,285 | 3,175 | 3,255 | +1.88% | 531,800 | 3082億6392万 | -9.58% | 16.05 | 1.99 |
| 01/30 | 3,275 | 3,275 | 3,145 | 3,195 | -2.89% | 447,800 | 3025億8164万 | -11.69% | 15.76 | 1.96 |
| 01/29 | 3,350 | 3,350 | 3,245 | 3,290 | -0.9% | 253,000 | 3115億7859万 | -9.49% | 16.23 | 2.01 |
| 01/28 | 3,345 | 3,410 | 3,310 | 3,320 | -0.75% | 378,500 | 3144億1973万 | -9.02% | 16.37 | 2.03 |
| 01/27 | 3,180 | 3,370 | 3,170 | 3,345 | -3.18% | 856,400 | 3167億8735万 | -8.63% | 16.5 | 2.05 |
| 01/24 | 3,495 | 3,545 | 3,385 | 3,455 | -1.29% | 544,000 | 3272億487万 | -5.91% | 17.04 | 2.12 |
| 01/23 | 3,565 | 3,620 | 3,485 | 3,500 | -0.28% | 586,300 | 3314億6659万 | -5.05% | 17.26 | 2.14 |
| 01/22 | 3,755 | 3,795 | 3,480 | 3,510 | -7.14% | 1,291,100 | 3324億1363万 | -5.14% | 17.31 | 2.15 |
| 01/21 | 3,780 | 3,780 | 3,720 | 3,780 | -0.4% | 159,300 | 3579億8391万 | +1.75% | 18.64 | 2.31 |
| 01/20 | 3,795 | 3,820 | 3,765 | 3,795 | +0.93% | 142,100 | 3594億448万 | +2.04% | 18.72 | 2.32 |
| 01/17 | 3,830 | 3,830 | 3,760 | 3,760 | 0% | 156,100 | 3560億8982万 | +1.18% | 18.54 | 2.3 |
| 01/16 | 3,755 | 3,780 | 3,735 | 3,760 | +0.13% | 165,100 | 3560億8982万 | +1.16% | 18.54 | 2.3 |
| 01/15 | 3,775 | 3,795 | 3,725 | 3,755 | -1.7% | 225,800 | 3556億1629万 | +0.97% | 18.52 | 2.3 |
| 01/14 | 3,850 | 3,875 | 3,775 | 3,820 | -0.13% | 211,600 | 3617億7210万 | +2.55% | 18.84 | 2.34 |
| 01/10 | 3,780 | 3,840 | 3,780 | 3,825 | +2.14% | 133,800 | 3622億4563万 | +2.66% | 18.87 | 2.34 |
| 01/09 | 3,730 | 3,755 | 3,705 | 3,745 | +1.22% | 157,500 | 3546億6925万 | +0.51% | 18.47 | 2.29 |
| 01/08 | 3,660 | 3,700 | 3,605 | 3,700 | 0% | 224,300 | 3504億753万 | -0.72% | 18.25 | 2.27 |
| 01/07 | 3,690 | 3,715 | 3,660 | 3,700 | +3.35% | 232,200 | 3504億753万 | -0.86% | 18.25 | 2.27 |
| 01/06 | 3,560 | 3,615 | 3,555 | 3,580 | -0.56% | 148,000 | 3390億4296万 | -4.2% | 17.66 | 2.19 |
| 2019 |
| 12/30 | 3,650 | 3,650 | 3,585 | 3,600 | -0.41% | 103,400 | 3409億3706万 | -3.85% | 17.76 | 2.2 |
| 12/27 | 3,620 | 3,640 | 3,610 | 3,615 | -0.96% | 90,900 | 3423億5763万 | -3.6% | 17.83 | 2.21 |
| 12/26 | 3,655 | 3,675 | 3,630 | 3,650 | -0.54% | 84,100 | 3456億7230万 | -2.87% | 18 | 2.23 |
| 12/25 | 3,685 | 3,695 | 3,660 | 3,670 | -0.41% | 51,100 | 3475億6639万 | -2.47% | 18.1 | 2.25 |
| 12/24 | 3,690 | 3,695 | 3,650 | 3,685 | -0.14% | 76,100 | 3489億8696万 | -2.15% | 18.17 | 2.26 |
| 12/23 | 3,720 | 3,735 | 3,680 | 3,690 | -0.4% | 69,000 | 3494億6049万 | -2.04% | 18.2 | 2.26 |
| 12/20 | 3,620 | 3,710 | 3,615 | 3,705 | +2.21% | 248,700 | 3508億8106万 | -1.67% | 18.27 | 2.27 |
| 12/19 | 3,645 | 3,675 | 3,625 | 3,625 | -0.41% | 171,300 | 3433億468万 | -3.8% | 17.88 | 2.22 |
| 12/18 | 3,625 | 3,645 | 3,605 | 3,640 | +0.41% | 174,400 | 3447億2525万 | -3.47% | 17.95 | 2.23 |
| 12/17 | 3,640 | 3,640 | 3,580 | 3,625 | +0.55% | 483,300 | 3433億468万 | -3.97% | 17.88 | 2.22 |
| 12/16 | 3,620 | 3,685 | 3,590 | 3,605 | -5.38% | 598,000 | 3414億1058万 | -4.5% | 17.78 | 2.21 |
| 12/13 | 3,925 | 3,935 | 3,800 | 3,810 | -1.3% | 225,500 | 3608億2505万 | +0.87% | 18.79 | 2.33 |
| 12/12 | 3,890 | 3,895 | 3,845 | 3,860 | -0.64% | 137,600 | 3655億6029万 | +2.41% | 19.04 | 2.36 |
| 12/11 | 3,845 | 3,915 | 3,840 | 3,885 | +0.65% | 128,600 | 3679億2791万 | +3.46% | 19.16 | 2.38 |
| 12/10 | 3,765 | 3,865 | 3,760 | 3,860 | +3.35% | 143,600 | 3655億6029万 | +3.18% | 19.04 | 2.36 |
| 12/09 | 3,760 | 3,795 | 3,725 | 3,735 | -1.32% | 187,300 | 3537億2220万 | +0.11% | 18.42 | 2.29 |
| 12/06 | 3,805 | 3,805 | 3,740 | 3,785 | -0.79% | 149,600 | 3584億5744万 | +1.47% | 18.67 | 2.32 |
| 12/05 | 3,900 | 3,910 | 3,800 | 3,815 | -2.3% | 176,000 | 3612億9858万 | +2.36% | 18.82 | 2.34 |
| 12/04 | 3,805 | 3,905 | 3,805 | 3,905 | +1.69% | 186,200 | 3698億2200万 | +4.97% | 19.26 | 2.39 |
| 12/03 | 3,780 | 3,840 | 3,770 | 3,840 | +0.79% | 90,100 | 3636億6620万 | +3.7% | 18.94 | 2.35 |
| 12/02 | 3,805 | 3,835 | 3,795 | 3,810 | +0.53% | 69,200 | 3608億2505万 | +3.28% | 18.79 | 2.33 |
| 11/29 | 3,825 | 3,830 | 3,785 | 3,790 | -0.52% | 79,700 | 3589億3096万 | +2.96% | 18.69 | 2.32 |
| 11/28 | 3,805 | 3,835 | 3,785 | 3,810 | -0.52% | 112,600 | 3608億2505万 | +3.7% | 18.79 | 2.33 |
| 11/27 | 3,795 | 3,865 | 3,790 | 3,830 | +2% | 174,900 | 3627億1915万 | +4.5% | 18.89 | 2.34 |
| 11/26 | 3,755 | 3,765 | 3,720 | 3,755 | +0.4% | 107,000 | 3556億1629万 | +2.65% | 18.52 | 2.3 |
| 11/25 | 3,820 | 3,820 | 3,725 | 3,740 | -1.97% | 128,900 | 3541億9572万 | +2.44% | 18.45 | 2.29 |
| 11/22 | 3,800 | 3,820 | 3,775 | 3,815 | +0.53% | 147,800 | 3612億9858万 | +4.64% | 18.82 | 2.34 |
| 11/21 | 3,750 | 3,800 | 3,700 | 3,795 | +1.61% | 195,900 | 3594億448万 | +4.34% | 18.72 | 2.32 |
| 11/20 | 3,705 | 3,735 | 3,685 | 3,735 | +0.81% | 116,300 | 3537億2220万 | +2.89% | 18.42 | 2.29 |
| 11/19 | 3,650 | 3,720 | 3,650 | 3,705 | -0.4% | 197,100 | 3508億8106万 | +2.21% | 18.27 | 2.27 |
| 11/18 | 3,710 | 3,720 | 3,650 | 3,720 | +0.4% | 164,100 | 3523億163万 | +2.73% | 18.35 | 2.28 |
| 11/15 | 3,705 | 3,725 | 3,680 | 3,705 | -0.13% | 162,800 | 3508億8106万 | +2.38% | 18.27 | 2.27 |
| 11/14 | 3,705 | 3,735 | 3,680 | 3,710 | -0.4% | 128,500 | 3513億5458万 | +2.66% | 18.3 | 2.27 |
| 11/13 | 3,700 | 3,755 | 3,700 | 3,725 | +2.34% | 258,100 | 3527億7515万 | +3.21% | 18.37 | 2.28 |
| 11/12 | 3,645 | 3,675 | 3,630 | 3,640 | -0.14% | 164,500 | 3447億2525万 | +1% | 17.95 | 2.23 |
| 11/11 | 3,635 | 3,700 | 3,630 | 3,645 | +1.25% | 225,300 | 3451億9877万 | +1.25% | 17.98 | 2.23 |
| 11/08 | 3,595 | 3,625 | 3,580 | 3,600 | +2.13% | 295,800 | 3409億3706万 | +0.14% | 17.76 | 2.2 |
| 11/07 | 3,520 | 3,525 | 3,480 | 3,525 | 0% | 287,800 | 3338億3420万 | -1.89% | 17.39 | 2.16 |
| 11/06 | 3,580 | 3,580 | 3,520 | 3,525 | -2.49% | 218,900 | 3338億3420万 | -1.89% | 17.39 | 2.16 |
| 11/05 | 3,750 | 3,785 | 3,610 | 3,615 | -2.69% | 281,800 | 3423億5763万 | +0.56% | 17.83 | 2.21 |
| 11/01 | 3,720 | 3,820 | 3,695 | 3,715 | +0.27% | 336,300 | 3518億2810万 | +3.37% | 18.32 | 2.27 |
| 10/31 | 3,705 | 3,775 | 3,655 | 3,705 | +1.93% | 419,000 | 3508億8106万 | +3.15% | 18.27 | 2.27 |
