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 | 608 | 608 | 583 | 592 | -2.63% | 25,600 | 90億4566万 | +2.6% | 15.32 | 1.44 |
| 03/30 | 585 | 608 | 577 | 608 | 0% | 51,300 | 92億9014万 | +4.47% | 15.73 | 1.48 |
| 03/27 | 601 | 610 | 588 | 608 | +6.48% | 33,500 | 92億9014万 | +3.58% | 15.73 | 1.48 |
| 03/26 | 562 | 572 | 544 | 571 | -1.38% | 37,000 | 87億2478万 | -3.38% | 14.77 | 1.39 |
| 03/25 | 594 | 594 | 556 | 579 | +5.27% | 50,600 | 88億4702万 | -3.18% | 14.98 | 1.41 |
| 03/24 | 527 | 550 | 521 | 550 | +7.84% | 34,300 | 84億391万 | -8.94% | 14.23 | 1.34 |
| 03/23 | 483 | 513 | 477 | 510 | +5.59% | 49,500 | 77億9271万 | -16.8% | 13.19 | 1.24 |
| 03/19 | 515 | 515 | 472 | 483 | -1.63% | 50,000 | 73億8016万 | -22.47% | 12.5 | 1.17 |
| 03/18 | 510 | 524 | 491 | 491 | -4.66% | 56,500 | 75億240万 | -22.56% | 12.7 | 1.19 |
| 03/17 | 480 | 519 | 470 | 515 | +6.19% | 78,300 | 78億6911万 | -20.16% | 13.32 | 1.25 |
| 03/16 | 483 | 515 | 483 | 485 | +0.41% | 48,700 | 74億1072万 | -26.07% | 12.55 | 1.18 |
| 03/13 | 480 | 493 | 462 | 483 | -7.47% | 79,700 | 73億8016万 | -27.69% | 12.5 | 1.17 |
| 03/12 | 530 | 547 | 517 | 522 | -4.4% | 67,400 | 79億7607万 | -23.24% | 13.5 | 1.27 |
| 03/11 | 571 | 589 | 546 | 546 | -4.21% | 47,300 | 83億4279万 | -20.87% | 14.13 | 1.33 |
| 03/10 | 520 | 571 | 520 | 570 | +1.79% | 74,000 | 87億950万 | -18.34% | 14.75 | 1.38 |
| 03/09 | 592 | 592 | 556 | 560 | -7.28% | 57,900 | 85億5671万 | -20.68% | 14.49 | 1.36 |
| 03/06 | 622 | 622 | 604 | 604 | -4.43% | 34,700 | 92億2902万 | -15.52% | 15.63 | 1.47 |
| 03/05 | 640 | 644 | 629 | 632 | +0.64% | 18,700 | 96億5685万 | -12.47% | 16.35 | 1.53 |
| 03/04 | 624 | 643 | 624 | 628 | -1.41% | 20,300 | 95億9573万 | -13.74% | 16.25 | 1.52 |
| 03/03 | 673 | 673 | 637 | 637 | -1.09% | 46,800 | 97億3325万 | -13.33% | 16.48 | 1.55 |
| 03/02 | 599 | 651 | 599 | 644 | +5.92% | 68,200 | 98億4021万 | -13.32% | 16.66 | 1.56 |
| 02/28 | 626 | 633 | 607 | 608 | -6.61% | 59,200 | 92億9014万 | -18.93% | 15.73 | 1.48 |
| 02/27 | 668 | 670 | 651 | 651 | -3.7% | 38,500 | 99億4717万 | -14.23% | 16.84 | 1.58 |
| 02/26 | 675 | 678 | 660 | 676 | -0.15% | 36,100 | 103億2917万 | -11.86% | 17.49 | 1.64 |
| 02/25 | 680 | 693 | 672 | 677 | -4.24% | 109,900 | 103億4445万 | -12.42% | 17.51 | 1.64 |
| 02/21 | 727 | 727 | 704 | 707 | -3.15% | 62,300 | 108億284万 | -9.13% | 18.29 | 1.72 |
| 02/20 | 735 | 742 | 727 | 730 | +0.27% | 18,500 | 111億5428万 | -6.65% | 18.89 | 1.77 |
| 02/19 | 722 | 740 | 722 | 728 | +0.41% | 26,500 | 111億2372万 | -7.26% | 18.83 | 1.77 |
| 02/18 | 745 | 745 | 724 | 725 | -2.42% | 25,700 | 110億7788万 | -7.99% | 18.76 | 1.76 |
| 02/17 | 752 | 753 | 740 | 743 | -2.24% | 24,600 | 113億5292万 | -6.07% | 19.22 | 1.8 |
| 02/14 | 766 | 766 | 754 | 760 | -0.78% | 15,200 | 116億1267万 | -4.16% | 19.66 | 1.85 |
| 02/13 | 767 | 770 | 760 | 766 | -0.13% | 15,100 | 117億435万 | -3.53% | 19.82 | 1.86 |
| 02/12 | 775 | 775 | 761 | 767 | -0.39% | 15,500 | 117億1963万 | -3.52% | 19.84 | 1.86 |
| 02/10 | 779 | 779 | 767 | 770 | -1.16% | 20,900 | 117億6547万 | -3.27% | 19.92 | 1.87 |
| 02/07 | 786 | 786 | 772 | 779 | -0.89% | 16,200 | 119億299万 | -2.26% | 20.15 | 1.89 |
| 02/06 | 786 | 788 | 775 | 786 | +1.16% | 26,700 | 120億995万 | -1.38% | 20.33 | 1.91 |
| 02/05 | 781 | 787 | 777 | 777 | +0.26% | 18,000 | 118億7243万 | -2.63% | 20.1 | 1.89 |
| 02/04 | 765 | 779 | 765 | 775 | +1.71% | 29,300 | 118億4187万 | -3% | 20.05 | 1.88 |
| 02/03 | 750 | 766 | 749 | 762 | -0.39% | 24,500 | 116億4323万 | -4.63% | 19.71 | 1.85 |
| 01/31 | 752 | 773 | 751 | 765 | -0.13% | 28,400 | 116億8907万 | -4.38% | 19.79 | 1.86 |
| 01/30 | 781 | 787 | 758 | 766 | -2.05% | 39,800 | 117億435万 | -4.37% | 19.82 | 1.86 |
| 01/29 | 813 | 828 | 778 | 782 | -2.25% | 89,500 | 119億4883万 | -2.49% | 20.23 | 1.9 |
| 01/28 | 793 | 806 | 789 | 800 | -0.37% | 39,100 | 122億2387万 | -0.37% | 20.7 | 1.94 |
| 01/27 | 804 | 812 | 798 | 803 | -1.59% | 38,000 | 122億6971万 | 0% | 20.77 | 1.95 |
| 01/24 | 830 | 830 | 809 | 816 | -1.92% | 31,300 | 124億6834万 | +1.75% | 21.11 | 1.98 |
| 01/23 | 834 | 842 | 823 | 832 | -0.24% | 27,200 | 127億1282万 | +3.74% | 21.52 | 2.02 |
| 01/22 | 839 | 842 | 832 | 834 | -0.6% | 25,500 | 127億4338万 | +4.25% | 21.58 | 2.02 |
| 01/21 | 837 | 856 | 836 | 839 | +0.96% | 72,100 | 128億1978万 | +5.01% | 21.71 | 2.04 |
| 01/20 | 811 | 834 | 811 | 831 | +3.1% | 49,800 | 126億9754万 | +4.27% | 21.5 | 2.02 |
| 01/17 | 820 | 820 | 803 | 806 | 0% | 40,400 | 123億1555万 | +1.26% | 20.85 | 1.96 |
| 01/16 | 815 | 821 | 803 | 806 | -0.49% | 34,900 | 123億1555万 | +1.26% | 20.85 | 1.96 |
| 01/15 | 808 | 810 | 799 | 810 | 0% | 20,700 | 123億7667万 | +1.89% | 20.95 | 1.97 |
| 01/14 | 798 | 814 | 795 | 810 | +2.02% | 41,100 | 123億7667万 | +1.89% | 20.95 | 1.97 |
| 01/10 | 792 | 796 | 792 | 794 | +0.25% | 9,300 | 121億3219万 | -0.13% | 20.54 | 1.93 |
| 01/09 | 781 | 793 | 781 | 792 | +1.8% | 16,900 | 121億163万 | -0.38% | 20.49 | 1.92 |
| 01/08 | 790 | 791 | 771 | 778 | -2.51% | 28,100 | 118億8771万 | -2.14% | 20.13 | 1.89 |
| 01/07 | 793 | 801 | 790 | 798 | +1.92% | 26,500 | 121億9331万 | +0.25% | 20.64 | 1.94 |
| 01/06 | 795 | 796 | 782 | 783 | -1.63% | 31,000 | 119億6411万 | -1.63% | 20.26 | 1.9 |
| 2019 |
| 12/30 | 795 | 799 | 792 | 796 | +0.13% | 11,000 | 121億6275万 | -0.13% | 20.59 | 1.93 |
| 12/27 | 800 | 802 | 795 | 795 | -0.63% | 15,800 | 121億4747万 | -0.38% | 20.57 | 1.93 |
| 12/26 | 797 | 800 | 790 | 800 | +0.76% | 27,800 | 122億2387万 | +0.25% | 20.7 | 1.94 |
| 12/25 | 802 | 802 | 786 | 794 | +0.89% | 44,300 | 121億3219万 | -0.5% | 20.54 | 1.93 |
| 12/24 | 784 | 788 | 780 | 787 | +0.25% | 22,000 | 120億2523万 | -1.38% | 20.36 | 1.91 |
| 12/23 | 794 | 795 | 780 | 785 | -1.26% | 40,900 | 119億9467万 | -1.75% | 20.31 | 1.91 |
| 12/20 | 795 | 799 | 790 | 795 | +0.13% | 16,700 | 121億4747万 | -0.5% | 20.57 | 1.93 |
| 12/19 | 794 | 794 | 789 | 794 | 0% | 12,000 | 121億3219万 | -0.63% | 20.54 | 1.93 |
| 12/18 | 801 | 802 | 790 | 794 | -0.75% | 23,500 | 121億3219万 | -0.5% | 20.54 | 1.93 |
| 12/17 | 795 | 800 | 787 | 800 | +0.88% | 26,500 | 122億2387万 | +0.25% | 20.7 | 1.94 |
| 12/16 | 798 | 802 | 792 | 793 | -0.5% | 21,100 | 121億1691万 | -0.63% | 20.52 | 1.93 |
| 12/13 | 796 | 802 | 792 | 797 | +0.89% | 24,100 | 121億7803万 | -0.13% | 20.62 | 1.93 |
| 12/12 | 799 | 799 | 784 | 790 | -1% | 32,100 | 120億7107万 | -1% | 20.44 | 1.92 |
| 12/11 | 802 | 804 | 796 | 798 | -0.62% | 17,000 | 121億9331万 | 0% | 20.64 | 1.94 |
| 12/10 | 801 | 807 | 801 | 803 | 0% | 15,200 | 122億6971万 | +0.63% | 20.77 | 1.95 |
| 12/09 | 810 | 814 | 801 | 803 | +0.25% | 25,200 | 122億6971万 | +0.63% | 20.77 | 1.95 |
| 12/06 | 794 | 803 | 794 | 801 | +0.75% | 19,400 | 122億3915万 | +0.38% | 20.72 | 1.94 |
| 12/05 | 806 | 808 | 795 | 795 | -1.24% | 21,000 | 121億4747万 | -0.25% | 20.57 | 1.93 |
| 12/04 | 798 | 807 | 798 | 805 | +0.25% | 17,000 | 123億27万 | +0.88% | 20.83 | 1.95 |
| 12/03 | 794 | 803 | 788 | 803 | +0.63% | 26,900 | 122億6971万 | +0.63% | 20.77 | 1.95 |
| 12/02 | 794 | 804 | 794 | 798 | +0.63% | 24,200 | 121億9331万 | +0.13% | 20.64 | 1.94 |
| 11/29 | 801 | 805 | 793 | 793 | -0.88% | 16,600 | 121億1691万 | -0.38% | 20.52 | 1.93 |
| 11/28 | 810 | 814 | 800 | 800 | -0.87% | 24,800 | 122億2387万 | +0.5% | 20.7 | 1.94 |
| 11/27 | 800 | 807 | 791 | 807 | +1% | 31,400 | 123億3083万 | +1.51% | 20.88 | 1.96 |
| 11/26 | 815 | 815 | 799 | 799 | -1.36% | 23,900 | 122億859万 | +0.76% | 20.67 | 1.94 |
| 11/25 | 814 | 820 | 806 | 810 | +0.5% | 33,500 | 123億7667万 | +2.27% | 20.95 | 1.97 |
| 11/22 | 805 | 814 | 803 | 806 | +0.12% | 36,700 | 123億1555万 | +2.03% | 20.85 | 1.96 |
| 11/21 | 814 | 843 | 791 | 805 | +1.64% | 223,700 | 123億27万 | +2.03% | 20.83 | 1.95 |
| 11/20 | 800 | 802 | 788 | 792 | -1.12% | 11,600 | 121億163万 | +0.64% | 20.49 | 1.92 |
| 11/19 | 799 | 801 | 790 | 801 | +0.5% | 17,900 | 122億3915万 | +1.91% | 20.72 | 1.94 |
| 11/18 | 784 | 797 | 782 | 797 | +1.53% | 20,400 | 121億7803万 | +1.53% | 20.62 | 1.93 |
| 11/15 | 777 | 790 | 777 | 785 | +0.38% | 16,000 | 119億9467万 | +0.13% | 20.31 | 1.91 |
| 11/14 | 791 | 792 | 778 | 782 | -1.14% | 18,200 | 119億4883万 | -0.26% | 20.23 | 1.9 |
| 11/13 | 797 | 797 | 788 | 791 | -0.75% | 12,800 | 120億8635万 | +0.89% | 20.46 | 1.92 |
| 11/12 | 800 | 806 | 796 | 797 | 0% | 21,200 | 121億7803万 | +1.79% | 20.62 | 1.93 |
| 11/11 | 798 | 798 | 790 | 797 | +0.38% | 12,200 | 121億7803万 | +2.05% | 20.62 | 1.93 |
| 11/08 | 799 | 799 | 791 | 794 | 0% | 17,200 | 121億3219万 | +1.79% | 20.54 | 1.93 |
| 11/07 | 789 | 797 | 788 | 794 | +0.25% | 10,900 | 121億3219万 | +1.79% | 20.54 | 1.93 |
| 11/06 | 800 | 800 | 789 | 792 | -1.12% | 18,000 | 121億163万 | +1.8% | 20.49 | 1.92 |
| 11/05 | 800 | 802 | 793 | 801 | +1.01% | 22,000 | 122億3915万 | +2.96% | 20.72 | 1.94 |
| 11/01 | 782 | 793 | 781 | 793 | +0.38% | 17,600 | 121億1691万 | +1.8% | 20.52 | 1.93 |
| 10/31 | 810 | 811 | 787 | 790 | -4.24% | 45,200 | 120億7107万 | +1.28% | 20.44 | 1.92 |
