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 | 2,000 | 2,050 | 1,957 | 1,985 | -0.75% | 1,677,800 | 4103億942万 | -9.77% | 22.17 | 9.48 |
03/30 | 2,056 | 2,077 | 1,955 | 2,000 | -6.28% | 1,754,500 | 4134億1000万 | -10.47% | 22.34 | 9.55 |
03/27 | 2,198 | 2,198 | 2,048 | 2,134 | +0.71% | 1,838,100 | 4411億847万 | -5.91% | 23.83 | 10.19 |
03/26 | 2,166 | 2,181 | 2,071 | 2,119 | -3.81% | 1,965,700 | 4380億789万 | -7.87% | 23.67 | 10.12 |
03/25 | 2,291 | 2,339 | 2,141 | 2,203 | +7.94% | 2,608,500 | 4553億7111万 | -5.49% | 24.6 | 10.52 |
03/24 | 2,080 | 2,118 | 2,000 | 2,041 | +0.54% | 1,812,800 | 4218億8490万 | -13.55% | 22.79 | 9.75 |
03/23 | 2,153 | 2,199 | 1,963 | 2,030 | -6.11% | 2,253,100 | 4196億1115万 | -15.42% | 22.67 | 9.69 |
03/19 | 2,098 | 2,202 | 2,034 | 2,162 | +10.19% | 2,487,900 | 4468億9621万 | -11.32% | 24.15 | 10.32 |
03/18 | 1,957 | 2,034 | 1,941 | 1,962 | +0.67% | 2,127,800 | 4055億5521万 | -20.6% | 21.91 | 9.37 |
03/17 | 1,824 | 1,961 | 1,752 | 1,949 | +4.78% | 2,140,700 | 4028億6804万 | -22.44% | 21.77 | 9.31 |
03/16 | 1,999 | 2,027 | 1,847 | 1,860 | -6.91% | 1,431,500 | 3844億7130万 | -27.32% | 20.77 | 8.88 |
03/13 | 1,942 | 2,039 | 1,869 | 1,998 | -4.68% | 1,961,100 | 4129億9659万 | -23.24% | 22.31 | 9.54 |
03/12 | 2,158 | 2,174 | 2,072 | 2,096 | -5.76% | 2,068,600 | 4332億5368万 | -20.64% | 23.41 | 10.01 |
03/11 | 2,272 | 2,292 | 2,215 | 2,224 | -2.58% | 2,213,700 | 4597億1192万 | -16.83% | 24.84 | 10.62 |
03/10 | 2,169 | 2,303 | 2,126 | 2,283 | +4.34% | 2,366,900 | 4719億751万 | -15.38% | 25.5 | 10.9 |
03/09 | 2,207 | 2,225 | 2,168 | 2,188 | -4.75% | 1,403,300 | 4522億7054万 | -19.59% | 24.44 | 10.45 |
03/06 | 2,336 | 2,348 | 2,285 | 2,297 | -5.2% | 1,959,400 | 4748億138万 | -16.47% | 25.65 | 10.97 |
03/05 | 2,400 | 2,434 | 2,395 | 2,423 | +4.13% | 1,691,800 | 5008億4621万 | -12.68% | 27.06 | 11.57 |
03/04 | 2,322 | 2,350 | 2,301 | 2,327 | -1.44% | 1,600,700 | 4810億253万 | -16.74% | 25.99 | 11.11 |
03/03 | 2,461 | 2,471 | 2,351 | 2,361 | -1.25% | 1,805,300 | 4880億3050万 | -16.25% | 26.37 | 11.28 |
03/02 | 2,284 | 2,407 | 2,255 | 2,391 | +3.51% | 1,844,900 | 5009億2645万 | -15.87% | 26.98 | 11.54 |
02/28 | 2,338 | 2,376 | 2,293 | 2,310 | -5.17% | 1,742,200 | 4839億5655万 | -19.34% | 26.06 | 11.14 |
02/27 | 2,533 | 2,545 | 2,420 | 2,436 | -4.77% | 1,569,500 | 5103億5418万 | -15.71% | 27.49 | 11.75 |
02/26 | 2,674 | 2,674 | 2,553 | 2,558 | -4.37% | 1,831,700 | 5359億1379万 | -12.1% | 28.86 | 12.34 |
02/25 | 2,673 | 2,717 | 2,659 | 2,675 | -4.97% | 1,040,500 | 5604億2587万 | -8.58% | 30.18 | 12.91 |
02/21 | 2,851 | 2,871 | 2,815 | 2,815 | -1.5% | 840,100 | 5897億5657万 | -4.15% | 31.76 | 13.58 |
02/20 | 2,919 | 2,919 | 2,848 | 2,858 | -2.32% | 852,900 | 5987億6529万 | -2.95% | 32.25 | 13.79 |
02/19 | 2,950 | 2,953 | 2,906 | 2,926 | +0.9% | 651,600 | 6130億1163万 | -0.85% | 33.01 | 14.12 |
02/18 | 2,942 | 2,951 | 2,894 | 2,900 | -1.83% | 441,700 | 6075億6450万 | -1.83% | 32.72 | 13.99 |
02/17 | 2,980 | 2,986 | 2,945 | 2,954 | -1.86% | 381,800 | 6188億7777万 | -0.07% | 33.33 | 14.25 |
02/14 | 3,040 | 3,060 | 2,999 | 3,010 | +0.43% | 421,200 | 6306億1005万 | +1.86% | 33.96 | 14.52 |
02/13 | 2,981 | 3,000 | 2,947 | 2,997 | +1.05% | 519,900 | 6278億8648万 | +1.59% | 33.81 | 14.46 |
02/12 | 3,010 | 3,010 | 2,914 | 2,966 | -2.11% | 1,071,600 | 6213億9183万 | +0.68% | 33.46 | 14.31 |
02/10 | 3,080 | 3,110 | 3,010 | 3,030 | -1.62% | 595,500 | 6348億15万 | +3.03% | 34.19 | 14.62 |
02/07 | 3,005 | 3,100 | 3,000 | 3,080 | +3.36% | 839,900 | 6452億7540万 | +5.05% | 34.75 | 14.86 |
02/06 | 2,941 | 3,000 | 2,893 | 2,980 | +1.74% | 1,173,100 | 6243億2490万 | +2.02% | 33.62 | 14.38 |
02/05 | 2,954 | 2,979 | 2,899 | 2,929 | 0% | 1,361,600 | 6136億4014万 | +0.51% | 33.05 | 14.13 |
02/04 | 2,823 | 2,940 | 2,803 | 2,929 | +4.05% | 1,606,800 | 6136億4014万 | +0.65% | 33.05 | 14.13 |
02/03 | 2,841 | 2,857 | 2,776 | 2,815 | -2.12% | 1,519,400 | 5897億5657万 | -3.1% | 31.76 | 13.58 |
01/31 | 2,898 | 2,919 | 2,876 | 2,876 | -0.9% | 1,110,600 | 6025億3638万 | -1% | 32.45 | 13.88 |
01/30 | 2,932 | 2,949 | 2,885 | 2,902 | -1.02% | 750,900 | 6079億8351万 | 0% | 32.74 | 14 |
01/29 | 2,920 | 2,942 | 2,916 | 2,932 | +0.41% | 748,000 | 6142億6866万 | +1.28% | 33.08 | 14.15 |
01/28 | 2,864 | 2,944 | 2,859 | 2,920 | 0% | 730,200 | 6117億5460万 | +1.11% | 32.95 | 14.09 |
01/27 | 2,909 | 2,950 | 2,898 | 2,920 | -0.68% | 595,300 | 6117億5460万 | +1.32% | 32.95 | 14.09 |
01/24 | 2,948 | 2,962 | 2,921 | 2,940 | -0.14% | 390,100 | 6159億4470万 | +2.33% | 33.17 | 14.18 |
01/23 | 2,926 | 2,956 | 2,923 | 2,944 | -0.57% | 515,000 | 6167億8272万 | +2.83% | 33.22 | 14.2 |
01/22 | 2,945 | 2,982 | 2,940 | 2,961 | +1.37% | 901,700 | 6203億4430万 | +3.75% | 33.41 | 14.29 |
01/21 | 2,962 | 2,971 | 2,920 | 2,921 | -1.45% | 530,400 | 6119億6410万 | +2.67% | 32.96 | 14.09 |
01/20 | 2,973 | 2,976 | 2,954 | 2,964 | +0.07% | 453,800 | 6209億7282万 | +4.51% | 33.44 | 14.3 |
01/17 | 3,030 | 3,040 | 2,953 | 2,962 | -1.59% | 868,400 | 6205億5381万 | +4.78% | 33.42 | 14.29 |
01/16 | 2,995 | 3,025 | 2,973 | 3,010 | +0.17% | 570,900 | 6306億1005万 | +6.89% | 33.96 | 14.52 |
01/15 | 2,968 | 3,005 | 2,958 | 3,005 | +0.27% | 685,900 | 6295億6252万 | +7.17% | 33.9 | 14.5 |
01/14 | 3,000 | 3,010 | 2,984 | 2,997 | +1.15% | 825,500 | 6278億8648万 | +7.34% | 33.81 | 14.46 |
01/10 | 2,926 | 2,970 | 2,925 | 2,963 | +1.4% | 644,100 | 6207億6331万 | +6.62% | 33.43 | 14.3 |
01/09 | 2,918 | 2,924 | 2,900 | 2,922 | +1.6% | 653,900 | 6121億7361万 | +5.64% | 32.97 | 14.1 |
01/08 | 2,898 | 2,919 | 2,811 | 2,876 | -1.03% | 1,030,300 | 6025億3638万 | +4.39% | 32.45 | 13.88 |
01/07 | 2,881 | 2,915 | 2,878 | 2,906 | +2.22% | 925,800 | 6088億2153万 | +5.71% | 32.79 | 14.02 |
01/06 | 2,756 | 2,851 | 2,749 | 2,843 | +1.79% | 1,294,400 | 5956億2271万 | +3.72% | 32.08 | 13.72 |
2019 |
12/30 | 2,825 | 2,834 | 2,780 | 2,793 | -0.71% | 585,200 | 5851億4746万 | +2.12% | 31.51 | 13.48 |
12/27 | 2,839 | 2,843 | 2,801 | 2,813 | -0.07% | 375,400 | 5893億3756万 | +2.93% | 31.74 | 13.57 |
12/26 | 2,820 | 2,837 | 2,802 | 2,815 | +0.11% | 363,400 | 5897億5657万 | +3.11% | 31.76 | 13.58 |
12/25 | 2,797 | 2,822 | 2,797 | 2,812 | +0.07% | 284,400 | 5891億2806万 | +3.31% | 31.73 | 13.57 |
12/24 | 2,801 | 2,834 | 2,792 | 2,810 | -0.28% | 440,200 | 5887億905万 | +3.65% | 31.7 | 13.56 |
12/23 | 2,838 | 2,860 | 2,796 | 2,818 | +0.61% | 654,700 | 5903億8509万 | +4.45% | 31.8 | 13.6 |
12/20 | 2,762 | 2,825 | 2,753 | 2,801 | +2.79% | 1,373,200 | 5868億2350万 | +4.28% | 31.6 | 13.51 |
12/19 | 2,721 | 2,754 | 2,716 | 2,725 | -1.05% | 788,700 | 5709億112万 | +1.91% | 30.75 | 13.15 |
12/18 | 2,788 | 2,797 | 2,745 | 2,754 | -0.72% | 949,300 | 5769億7677万 | +3.34% | 31.07 | 13.29 |
12/17 | 2,710 | 2,782 | 2,706 | 2,774 | +2.63% | 882,200 | 5811億6687万 | +4.4% | 31.3 | 13.38 |
12/16 | 2,677 | 2,722 | 2,671 | 2,703 | +0.97% | 692,200 | 5662億9201万 | +2.12% | 30.5 | 13.04 |
12/13 | 2,722 | 2,727 | 2,666 | 2,677 | -1.4% | 919,800 | 5608億4488万 | +1.52% | 30.2 | 12.92 |
12/12 | 2,733 | 2,736 | 2,703 | 2,715 | -0.84% | 584,900 | 5688億607万 | +3.35% | 30.63 | 13.1 |
12/11 | 2,735 | 2,750 | 2,726 | 2,738 | +1.15% | 770,900 | 5736億2469万 | +4.74% | 30.89 | 13.21 |
12/10 | 2,697 | 2,713 | 2,672 | 2,707 | -0.62% | 529,500 | 5671億3003万 | +3.84% | 30.54 | 13.06 |
12/09 | 2,739 | 2,760 | 2,715 | 2,724 | +0.55% | 565,800 | 5706億9162万 | +4.77% | 30.73 | 13.14 |
12/06 | 2,702 | 2,721 | 2,700 | 2,709 | +0.3% | 438,700 | 5675億4904万 | +4.59% | 30.57 | 13.07 |
12/05 | 2,683 | 2,708 | 2,668 | 2,701 | -0.33% | 825,400 | 5658億7300万 | +4.57% | 30.47 | 13.03 |
12/04 | 2,675 | 2,714 | 2,656 | 2,710 | +1.84% | 981,500 | 5677億5855万 | +5.28% | 30.58 | 13.07 |
12/03 | 2,660 | 2,672 | 2,653 | 2,661 | +0.26% | 876,100 | 5574億9280万 | +3.86% | 30.02 | 12.84 |
12/02 | 2,641 | 2,674 | 2,630 | 2,654 | +0.49% | 644,700 | 5560億2627万 | +4% | 29.94 | 12.8 |
11/29 | 2,668 | 2,689 | 2,632 | 2,641 | -3.19% | 1,064,000 | 5533億270万 | +3.77% | 29.8 | 12.74 |
11/28 | 2,700 | 2,737 | 2,700 | 2,728 | +1.07% | 502,300 | 5715億2964万 | +7.49% | 30.78 | 13.16 |
11/27 | 2,707 | 2,731 | 2,694 | 2,699 | +0.07% | 689,200 | 5654億5399万 | +6.81% | 30.45 | 13.02 |
11/26 | 2,728 | 2,748 | 2,693 | 2,697 | -1.5% | 1,422,800 | 5650億3498万 | +7.15% | 30.43 | 13.01 |
11/25 | 2,750 | 2,775 | 2,703 | 2,738 | +0.4% | 1,087,500 | 5736億2469万 | +9.26% | 30.89 | 13.21 |
11/22 | 2,668 | 2,731 | 2,631 | 2,727 | +4.16% | 1,475,300 | 5713億2013万 | +9.43% | 30.77 | 13.16 |
11/21 | 2,612 | 2,632 | 2,545 | 2,618 | +2.99% | 1,711,800 | 5484億8409万 | +5.61% | 29.54 | 12.63 |
11/20 | 2,490 | 2,545 | 2,490 | 2,542 | +1.68% | 627,100 | 5325億6171万 | +2.87% | 28.68 | 12.26 |
11/19 | 2,538 | 2,551 | 2,490 | 2,500 | -0.71% | 611,200 | 5237億6250万 | +1.38% | 28.21 | 12.06 |
11/18 | 2,501 | 2,522 | 2,492 | 2,518 | +1.37% | 481,700 | 5275億3359万 | +2.23% | 28.41 | 12.15 |
11/15 | 2,500 | 2,522 | 2,482 | 2,484 | -1.35% | 751,100 | 5204億1042万 | +0.73% | 28.03 | 11.98 |
11/14 | 2,534 | 2,566 | 2,505 | 2,518 | -1.41% | 789,100 | 5275億3359万 | +1.86% | 28.41 | 12.15 |
11/13 | 2,510 | 2,577 | 2,509 | 2,554 | +1.75% | 851,100 | 5350億7577万 | +3.15% | 28.82 | 12.32 |
11/12 | 2,476 | 2,549 | 2,470 | 2,510 | +2.12% | 1,257,600 | 5258億5755万 | +1.21% | 28.32 | 12.11 |
11/11 | 2,410 | 2,465 | 2,401 | 2,458 | +1.36% | 939,700 | 5149億6329万 | -1.05% | 27.73 | 11.86 |
11/08 | 2,420 | 2,457 | 2,381 | 2,425 | +1.25% | 1,857,200 | 5080億4962万 | -2.65% | 27.36 | 11.7 |
11/07 | 2,414 | 2,453 | 2,314 | 2,395 | -6.08% | 2,346,000 | 5017億6447万 | -4.24% | 27.02 | 11.55 |
11/06 | 2,555 | 2,589 | 2,536 | 2,550 | +0.91% | 1,498,000 | 5342億3775万 | +1.55% | 28.77 | 12.3 |
11/05 | 2,542 | 2,567 | 2,520 | 2,527 | +1.32% | 1,137,900 | 5294億1913万 | +0.48% | 28.51 | 12.19 |
11/01 | 2,502 | 2,521 | 2,482 | 2,494 | -1.15% | 612,600 | 5225億547万 | -1.11% | 28.14 | 12.03 |
10/31 | 2,510 | 2,544 | 2,507 | 2,523 | +1.86% | 1,154,400 | 5285億8111万 | -0.24% | 28.47 | 12.17 |