株価チャート
2019/11/01～2020/04/01
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 |
| 04/01 | 561 | 562 | 530 | 532 | -6.34% | 343,400 | 419億4737万 | -12.64% | 11.37 | 3.62 |
| 03/31 | 559 | 569 | 545 | 568 | +2.34% | 420,600 | 447億8591万 | -8.39% | 12.14 | 3.68 |
| 03/30 | 533 | 555 | 530 | 555 | -2.46% | 336,900 | 437億6088万 | -11.9% | 11.86 | 3.6 |
| 03/27 | 570 | 579 | 552 | 569 | +2.71% | 495,700 | 448億6476万 | -11.37% | 12.16 | 3.69 |
| 03/26 | 564 | 565 | 544 | 554 | -3.99% | 561,600 | 436億8203万 | -15.16% | 11.84 | 3.59 |
| 03/25 | 613 | 615 | 562 | 577 | +6.26% | 619,100 | 454億9554万 | -13.1% | 12.33 | 3.74 |
| 03/24 | 523 | 551 | 516 | 543 | +7.31% | 572,300 | 428億1470万 | -19.56% | 11.61 | 3.52 |
| 03/23 | 500 | 512 | 481 | 506 | +2.02% | 723,600 | 398億9731万 | -26.35% | 10.82 | 3.28 |
| 03/19 | 524 | 529 | 488 | 496 | -5.16% | 785,300 | 391億882万 | -29.34% | 10.6 | 3.21 |
| 03/18 | 519 | 542 | 518 | 523 | +4.18% | 611,100 | 412億3773万 | -27.06% | 11.18 | 3.39 |
| 03/17 | 490 | 512 | 485 | 502 | -3.09% | 964,100 | 395億8191万 | -31.33% | 10.73 | 3.25 |
| 03/16 | 539 | 547 | 517 | 518 | -0.96% | 534,400 | 408億4349万 | -30.56% | 11.07 | 3.36 |
| 03/13 | 518 | 549 | 500 | 523 | -9.52% | 981,600 | 412億3773万 | -31.27% | 11.18 | 3.39 |
| 03/12 | 598 | 606 | 569 | 578 | -6.02% | 891,800 | 455億7439万 | -25.52% | 12.36 | 3.74 |
| 03/11 | 650 | 660 | 615 | 615 | -2.38% | 996,200 | 484億9179万 | -21.95% | 13.15 | 3.98 |
| 03/10 | 600 | 638 | 595 | 630 | -1.41% | 810,900 | 496億7451万 | -20.95% | 13.47 | 4.08 |
| 03/09 | 667 | 681 | 633 | 639 | -8.06% | 615,400 | 503億8415万 | -20.72% | 13.66 | 4.14 |
| 03/06 | 702 | 708 | 690 | 695 | -1.7% | 417,300 | 547億9966万 | -14.62% | 14.86 | 4.5 |
| 03/05 | 719 | 719 | 703 | 707 | +0.43% | 305,000 | 557億4584万 | -13.89% | 15.11 | 4.58 |
| 03/04 | 701 | 716 | 701 | 704 | -0.85% | 202,900 | 555億930万 | -14.98% | 15.05 | 4.56 |
| 03/03 | 765 | 766 | 710 | 710 | -3.01% | 307,000 | 559億8239万 | -14.97% | 15.18 | 4.6 |
| 03/02 | 699 | 749 | 698 | 732 | +3.1% | 474,300 | 577億1705万 | -13.17% | 15.65 | 4.74 |
| 02/28 | 713 | 736 | 705 | 710 | -6.33% | 704,200 | 559億8239万 | -16.37% | 15.18 | 4.6 |
| 02/27 | 780 | 782 | 753 | 758 | -3.19% | 387,500 | 597億6711万 | -11.66% | 16.2 | 4.91 |
| 02/26 | 793 | 800 | 775 | 783 | -2.25% | 381,800 | 617億3832万 | -9.38% | 16.74 | 5.07 |
| 02/25 | 788 | 813 | 787 | 801 | -3.84% | 446,900 | 631億5760万 | -7.93% | 17.12 | 5.19 |
| 02/21 | 835 | 846 | 833 | 833 | -0.6% | 174,000 | 656億8075万 | -4.69% | 17.81 | 5.4 |
| 02/20 | 859 | 861 | 837 | 838 | -1.76% | 244,100 | 660億6996万 | -4.34% | 17.95 | 5.44 |
| 02/19 | 838 | 856 | 838 | 853 | +1.79% | 239,200 | 672億5260万 | -2.85% | 18.27 | 5.54 |
| 02/18 | 843 | 845 | 836 | 838 | -0.71% | 201,100 | 660億6996万 | -4.77% | 17.95 | 5.44 |
| 02/17 | 840 | 853 | 835 | 844 | -0.35% | 233,600 | 665億4301万 | -4.31% | 18.08 | 5.48 |
| 02/14 | 853 | 857 | 845 | 847 | -1.63% | 254,400 | 667億7954万 | -4.19% | 18.14 | 5.5 |
| 02/13 | 870 | 870 | 860 | 861 | -1.26% | 228,700 | 678億8334万 | -2.71% | 18.44 | 5.59 |
| 02/12 | 885 | 893 | 872 | 872 | -1.47% | 262,300 | 687億5060万 | -1.69% | 18.68 | 5.66 |
| 02/10 | 900 | 900 | 876 | 885 | -0.34% | 492,500 | 697億7555万 | -0.23% | 18.96 | 5.74 |
| 02/07 | 891 | 892 | 868 | 888 | -0.45% | 509,200 | 700億1208万 | +0.11% | 19.02 | 5.76 |
| 02/06 | 888 | 894 | 884 | 892 | +1.02% | 220,700 | 703億2745万 | +0.56% | 19.11 | 5.79 |
| 02/05 | 880 | 887 | 878 | 883 | +0.91% | 195,400 | 696億1787万 | -0.56% | 18.91 | 5.73 |
| 02/04 | 858 | 877 | 857 | 875 | +2.82% | 191,900 | 689億8713万 | -1.46% | 18.74 | 5.68 |
| 02/03 | 836 | 858 | 827 | 851 | +0.24% | 411,700 | 670億9491万 | -4.27% | 18.23 | 5.52 |
| 01/31 | 848 | 856 | 844 | 849 | -0.12% | 320,500 | 669億3723万 | -4.61% | 18.18 | 5.51 |
| 01/30 | 867 | 869 | 843 | 850 | -2.3% | 423,700 | 670億1607万 | -4.6% | 18.21 | 5.52 |
| 01/29 | 885 | 886 | 864 | 870 | -0.11% | 185,600 | 685億9292万 | -2.47% | 18.63 | 5.65 |
| 01/28 | 870 | 874 | 858 | 871 | -0.57% | 457,400 | 686億7176万 | -2.57% | 18.66 | 5.65 |
| 01/27 | 892 | 892 | 873 | 876 | -2.99% | 503,900 | 690億6597万 | -2.12% | 18.76 | 5.69 |
| 01/24 | 904 | 912 | 895 | 903 | -0.33% | 232,100 | 711億9472万 | +0.78% | 19.34 | 5.86 |
| 01/23 | 913 | 915 | 906 | 906 | -1.31% | 292,300 | 714億3125万 | +1% | 19.4 | 5.88 |
| 01/22 | 921 | 921 | 911 | 918 | 0% | 270,200 | 723億7735万 | +2.34% | 19.66 | 5.96 |
| 01/21 | 921 | 923 | 912 | 918 | 0% | 243,900 | 723億7735万 | +2.46% | 19.66 | 5.96 |
| 01/20 | 907 | 923 | 907 | 918 | +1.77% | 401,600 | 723億7735万 | +2.46% | 19.66 | 5.96 |
| 01/17 | 902 | 903 | 894 | 902 | +0.45% | 218,000 | 711億1588万 | +0.56% | 19.32 | 5.85 |
| 01/16 | 898 | 904 | 894 | 898 | +0.56% | 269,300 | 708億51万 | 0% | 19.23 | 5.83 |
| 01/15 | 887 | 893 | 881 | 893 | +0.68% | 165,600 | 704億629万 | -0.67% | 19.13 | 5.8 |
| 01/14 | 894 | 896 | 885 | 887 | +0.11% | 234,900 | 699億3324万 | -1.55% | 19 | 5.76 |
| 01/10 | 903 | 903 | 882 | 886 | -1.01% | 319,100 | 698億5440万 | -1.88% | 18.98 | 5.75 |
| 01/09 | 893 | 898 | 889 | 895 | +1.47% | 177,200 | 705億6398万 | -1.1% | 19.17 | 5.81 |
| 01/08 | 897 | 898 | 870 | 882 | -1.67% | 484,800 | 695億3903万 | -2.76% | 18.89 | 5.72 |
| 01/07 | 879 | 898 | 879 | 897 | +2.16% | 222,400 | 707億2166万 | -1.43% | 19.21 | 5.82 |
| 01/06 | 880 | 890 | 877 | 878 | -1.01% | 251,300 | 692億2366万 | -3.94% | 18.81 | 5.7 |
| 2019 |
| 12/30 | 900 | 900 | 887 | 887 | -1.11% | 224,300 | 699億3324万 | -3.38% | 19 | 6.36 |
| 12/27 | 909 | 909 | 894 | 897 | -0.66% | 214,000 | 707億2166万 | -2.5% | 19.21 | 6.43 |
| 12/26 | 895 | 908 | 895 | 903 | +1.23% | 300,300 | 711億9472万 | -2.06% | 19.34 | 6.47 |
| 12/25 | 895 | 896 | 888 | 892 | -0.22% | 167,700 | 703億2745万 | -3.36% | 19.11 | 6.4 |
| 12/24 | 874 | 897 | 874 | 894 | +2.17% | 491,300 | 704億8514万 | -3.14% | 19.15 | 6.41 |
| 12/23 | 883 | 887 | 872 | 875 | -0.46% | 322,500 | 689億8713万 | -5.3% | 18.74 | 6.27 |
| 12/20 | 873 | 885 | 872 | 879 | -0.79% | 381,800 | 693億250万 | -5.18% | 18.83 | 6.3 |
| 12/19 | 903 | 904 | 879 | 886 | -2.21% | 632,700 | 698億5440万 | -4.63% | 18.98 | 6.35 |
| 12/18 | 900 | 920 | 900 | 906 | -0.55% | 564,300 | 714億3125万 | -2.89% | 19.4 | 6.5 |
| 12/17 | 905 | 912 | 899 | 911 | +1.22% | 396,400 | 718億2546万 | -2.67% | 19.51 | 6.53 |
| 12/16 | 906 | 915 | 897 | 900 | -0.99% | 553,200 | 709億5819万 | -4.26% | 19.28 | 6.45 |
| 12/13 | 931 | 935 | 902 | 909 | +0.22% | 468,600 | 716億6777万 | -3.61% | 19.47 | 6.52 |
| 12/12 | 901 | 911 | 893 | 907 | +0.22% | 489,200 | 715億1009万 | -4.22% | 19.43 | 6.5 |
| 12/11 | 925 | 925 | 901 | 905 | -1.63% | 376,400 | 713億5240万 | -4.74% | 19.38 | 6.49 |
| 12/10 | 925 | 930 | 916 | 920 | -1.08% | 250,700 | 725億3504万 | -3.46% | 19.7 | 6.6 |
| 12/09 | 945 | 945 | 928 | 930 | -0.11% | 181,500 | 733億2346万 | -2.72% | 19.92 | 6.67 |
| 12/06 | 928 | 934 | 920 | 931 | +0.11% | 174,900 | 734億231万 | -2.82% | 19.94 | 6.67 |
| 12/05 | 936 | 937 | 925 | 930 | -0.11% | 152,100 | 733億2346万 | -3.02% | 19.92 | 6.67 |
| 12/04 | 917 | 931 | 915 | 931 | -0.64% | 260,900 | 734億231万 | -3.12% | 19.94 | 6.67 |
| 12/03 | 929 | 941 | 927 | 937 | +0.32% | 133,400 | 738億7536万 | -2.6% | 20.07 | 6.72 |
| 12/02 | 952 | 957 | 930 | 934 | -1.99% | 365,200 | 736億3883万 | -3.11% | 20 | 6.7 |
| 11/29 | 958 | 961 | 943 | 953 | -1.35% | 298,100 | 751億3684万 | -1.35% | 20.41 | 6.83 |
| 11/28 | 973 | 978 | 959 | 966 | -1.33% | 309,800 | 761億6179万 | -0.1% | 20.69 | 6.93 |
| 11/27 | 974 | 989 | 965 | 979 | -0.1% | 314,700 | 771億8674万 | +1.14% | 20.97 | 7.02 |
| 11/26 | 953 | 980 | 946 | 980 | +2.83% | 408,200 | 772億6559万 | +1.24% | 20.99 | 7.03 |
| 11/25 | 945 | 964 | 939 | 953 | +0.74% | 324,000 | 751億3684万 | -1.45% | 20.41 | 6.83 |
| 11/22 | 915 | 954 | 909 | 946 | +4.07% | 478,200 | 745億8494万 | -2.27% | 20.26 | 6.78 |
| 11/21 | 892 | 913 | 892 | 909 | +1.34% | 346,000 | 716億6777万 | -6.19% | 19.47 | 6.52 |
| 11/20 | 920 | 928 | 893 | 897 | -2.92% | 764,400 | 707億2166万 | -7.72% | 19.21 | 6.43 |
| 11/19 | 945 | 949 | 924 | 924 | -2.22% | 509,900 | 728億5041万 | -5.23% | 19.79 | 6.62 |
| 11/18 | 932 | 946 | 929 | 945 | +1.07% | 424,300 | 745億610万 | -3.37% | 20.24 | 6.77 |
| 11/15 | 911 | 969 | 904 | 935 | -5.17% | 1,074,900 | 737億1768万 | -4.59% | 20.03 | 6.7 |
| 11/14 | 978 | 994 | 966 | 986 | +0.31% | 374,600 | 777億3864万 | +0.61% | 21.12 | 7.07 |
| 11/13 | 998 | 1,003 | 977 | 983 | -1.99% | 316,200 | 775億211万 | +0.51% | 21.05 | 7.05 |
| 11/12 | 993 | 1,011 | 991 | 1,003 | +1.01% | 433,800 | 790億7896万 | +2.77% | 21.48 | 7.19 |
| 11/11 | 985 | 999 | 985 | 993 | +0.51% | 169,300 | 782億9054万 | +2.16% | 21.27 | 7.12 |
| 11/08 | 997 | 1,021 | 984 | 988 | -0.7% | 485,200 | 778億9633万 | +2.07% | 21.16 | 7.08 |
| 11/07 | 980 | 995 | 977 | 995 | +1.63% | 240,900 | 784億4822万 | +3.11% | 21.31 | 7.13 |
| 11/06 | 985 | 987 | 977 | 979 | -0.81% | 149,600 | 771億8674万 | +1.98% | 20.97 | 7.02 |
| 11/05 | 980 | 994 | 980 | 987 | +0.82% | 292,800 | 778億1748万 | +3.35% | 21.14 | 7.08 |
| 11/01 | 960 | 983 | 960 | 979 | +1.45% | 227,700 | 771億8674万 | +2.94% | 20.97 | 7.02 |
