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 | 1,102 | 1,127 | 1,082 | 1,090 | -5.55% | 1,211,400 | 4241億6941万 | -3.71% | 9.06 | 1.41 |
| 03/30 | 1,115 | 1,158 | 1,057 | 1,154 | -0.52% | 990,900 | 4490億7477万 | +0.7% | 9.59 | 1.49 |
| 03/27 | 1,162 | 1,184 | 1,110 | 1,160 | +8.21% | 1,619,900 | 4514億964万 | +0.26% | 9.64 | 1.5 |
| 03/26 | 1,146 | 1,152 | 1,057 | 1,072 | -7.82% | 1,347,700 | 4171億6477万 | -8.3% | 8.91 | 1.38 |
| 03/25 | 1,121 | 1,187 | 1,084 | 1,163 | +10.55% | 1,438,500 | 4525億7708万 | -1.86% | 9.67 | 1.5 |
| 03/24 | 980 | 1,056 | 963 | 1,052 | +7.68% | 1,467,200 | 4093億8185万 | -12.26% | 8.75 | 1.36 |
| 03/23 | 1,060 | 1,074 | 962 | 977 | +3.94% | 2,148,400 | 3801億9588万 | -19.79% | 8.12 | 1.26 |
| 03/19 | 942 | 956 | 914 | 940 | +0.86% | 1,867,900 | 3657億9747万 | -24.19% | 7.82 | 1.21 |
| 03/18 | 1,001 | 1,035 | 925 | 932 | -7.17% | 2,513,300 | 3626億8430万 | -26.38% | 7.75 | 1.2 |
| 03/17 | 945 | 1,029 | 932 | 1,004 | +2.97% | 2,295,300 | 3907億283万 | -22.35% | 8.35 | 1.3 |
| 03/16 | 1,016 | 1,037 | 971 | 975 | -2.99% | 708,900 | 3794億1759万 | -25.97% | 8.11 | 1.26 |
| 03/13 | 990 | 1,033 | 936 | 1,005 | -4.29% | 1,876,700 | 3910億9198万 | -25.17% | 8.36 | 1.3 |
| 03/12 | 1,083 | 1,096 | 1,038 | 1,050 | -6.08% | 1,393,500 | 4086億356万 | -23.13% | 8.73 | 1.36 |
| 03/11 | 1,140 | 1,161 | 1,118 | 1,118 | -1.93% | 1,228,700 | 4350億6550万 | -19.34% | 9.3 | 1.44 |
| 03/10 | 1,101 | 1,150 | 1,061 | 1,140 | +2.43% | 1,384,300 | 4436億2672万 | -18.8% | 9.48 | 1.47 |
| 03/09 | 1,130 | 1,146 | 1,091 | 1,113 | -5.76% | 1,561,400 | 4331億1977万 | -21.67% | 9.25 | 1.44 |
| 03/06 | 1,209 | 1,224 | 1,170 | 1,181 | -4.29% | 1,165,400 | 4595億8172万 | -17.93% | 9.82 | 1.52 |
| 03/05 | 1,252 | 1,252 | 1,231 | 1,234 | -0.4% | 814,200 | 4802億647万 | -15.13% | 10.26 | 1.59 |
| 03/04 | 1,221 | 1,257 | 1,211 | 1,239 | -0.8% | 1,280,400 | 4821億5220万 | -15.66% | 10.3 | 1.6 |
| 03/03 | 1,283 | 1,287 | 1,248 | 1,249 | -1.73% | 1,270,500 | 4860億4366万 | -15.78% | 10.38 | 1.61 |
| 03/02 | 1,245 | 1,306 | 1,243 | 1,271 | +0.95% | 1,343,800 | 4946億488万 | -15.27% | 10.57 | 1.64 |
| 02/28 | 1,243 | 1,260 | 1,231 | 1,259 | -1.1% | 2,621,400 | 4899億3512万 | -17.01% | 10.47 | 1.62 |
| 02/27 | 1,301 | 1,312 | 1,268 | 1,273 | -3.56% | 1,101,000 | 4953億8317万 | -17.01% | 10.58 | 1.64 |
| 02/26 | 1,328 | 1,333 | 1,310 | 1,320 | -1.57% | 1,487,800 | 5136億7304万 | -14.84% | 10.97 | 1.7 |
| 02/25 | 1,356 | 1,371 | 1,339 | 1,341 | -5.96% | 965,000 | 5218億4511万 | -14.37% | 11.15 | 1.73 |
| 02/21 | 1,449 | 1,458 | 1,425 | 1,426 | -1.18% | 843,500 | 5549億2255万 | -9.75% | 11.86 | 1.84 |
| 02/20 | 1,461 | 1,480 | 1,441 | 1,443 | -0.41% | 695,900 | 5615億3803万 | -9.25% | 12 | 1.86 |
| 02/19 | 1,455 | 1,461 | 1,437 | 1,449 | -1.76% | 1,031,100 | 5638億7291万 | -9.55% | 12.05 | 1.87 |
| 02/18 | 1,507 | 1,512 | 1,472 | 1,475 | -2.51% | 579,000 | 5739億9071万 | -8.56% | 12.26 | 1.9 |
| 02/17 | 1,503 | 1,518 | 1,483 | 1,513 | -0.2% | 792,600 | 5887億7827万 | -6.83% | 12.58 | 1.95 |
| 02/14 | 1,525 | 1,533 | 1,506 | 1,516 | -1.43% | 709,400 | 5899億4571万 | -7.22% | 12.6 | 1.96 |
| 02/13 | 1,549 | 1,551 | 1,524 | 1,538 | -2.72% | 861,600 | 5985億693万 | -6.33% | 12.79 | 1.98 |
| 02/12 | 1,618 | 1,623 | 1,579 | 1,581 | -1.5% | 624,300 | 6152億4021万 | -4.24% | 13.14 | 2.04 |
| 02/10 | 1,574 | 1,656 | 1,568 | 1,605 | -0.12% | 1,294,900 | 6245億7972万 | -3.08% | 13.34 | 2.07 |
| 02/07 | 1,648 | 1,650 | 1,607 | 1,607 | -1.11% | 460,900 | 6253億5802万 | -3.37% | 13.36 | 2.07 |
| 02/06 | 1,606 | 1,639 | 1,599 | 1,625 | +3.37% | 935,300 | 6323億6265万 | -2.69% | 13.51 | 2.1 |
| 02/05 | 1,592 | 1,600 | 1,571 | 1,572 | 0% | 531,200 | 6117億3790万 | -6.26% | 13.07 | 2.03 |
| 02/04 | 1,559 | 1,575 | 1,554 | 1,572 | +0.9% | 550,100 | 6117億3790万 | -6.76% | 13.07 | 2.03 |
| 02/03 | 1,541 | 1,570 | 1,540 | 1,558 | -1.14% | 545,300 | 6062億8985万 | -8.03% | 12.95 | 2.01 |
| 01/31 | 1,585 | 1,598 | 1,576 | 1,576 | +1.03% | 844,300 | 6132億9448万 | -7.46% | 13.1 | 2.03 |
| 01/30 | 1,558 | 1,573 | 1,542 | 1,560 | +0.13% | 948,500 | 6070億6814万 | -8.77% | 12.97 | 2.01 |
| 01/29 | 1,580 | 1,582 | 1,546 | 1,558 | -2.01% | 650,000 | 6062億8985万 | -9.26% | 12.95 | 2.01 |
| 01/28 | 1,582 | 1,593 | 1,573 | 1,590 | -1.12% | 493,200 | 6187億4253万 | -7.83% | 13.22 | 2.05 |
| 01/27 | 1,611 | 1,622 | 1,604 | 1,608 | -3.25% | 404,700 | 6257億4716万 | -7.16% | 13.37 | 2.08 |
| 01/24 | 1,680 | 1,685 | 1,649 | 1,662 | -1.71% | 503,500 | 6467億6106万 | -4.43% | 13.82 | 2.14 |
| 01/23 | 1,682 | 1,708 | 1,679 | 1,691 | -0.35% | 530,400 | 6580億4630万 | -2.98% | 14.06 | 2.18 |
| 01/22 | 1,674 | 1,697 | 1,671 | 1,697 | +1.31% | 479,900 | 6603億8118万 | -2.75% | 14.11 | 2.19 |
| 01/21 | 1,685 | 1,695 | 1,652 | 1,675 | -1.53% | 505,000 | 6518億1996万 | -4.12% | 13.93 | 2.16 |
| 01/20 | 1,685 | 1,705 | 1,683 | 1,701 | +0.41% | 295,600 | 6619億3776万 | -2.86% | 14.14 | 2.2 |
| 01/17 | 1,691 | 1,703 | 1,685 | 1,694 | +0.47% | 422,000 | 6592億1374万 | -3.37% | 14.08 | 2.19 |
| 01/16 | 1,735 | 1,739 | 1,678 | 1,686 | -2.71% | 817,200 | 6561億57万 | -3.93% | 14.02 | 2.18 |
| 01/15 | 1,734 | 1,739 | 1,724 | 1,733 | -0.52% | 365,700 | 6743億9044万 | -1.42% | 14.41 | 2.24 |
| 01/14 | 1,738 | 1,747 | 1,733 | 1,742 | -0.29% | 354,700 | 6778億9276万 | -0.97% | 14.48 | 2.25 |
| 01/10 | 1,760 | 1,767 | 1,740 | 1,747 | -0.17% | 327,200 | 6798億3849万 | -0.74% | 14.52 | 2.25 |
| 01/09 | 1,744 | 1,753 | 1,737 | 1,750 | +1.51% | 452,000 | 6810億593万 | -0.68% | 14.55 | 2.26 |
| 01/08 | 1,720 | 1,731 | 1,697 | 1,724 | -1.88% | 500,500 | 6708億8813万 | -2.16% | 14.33 | 2.22 |
| 01/07 | 1,723 | 1,760 | 1,718 | 1,757 | +2.57% | 427,700 | 6837億2995万 | -0.45% | 14.61 | 2.27 |
| 01/06 | 1,719 | 1,728 | 1,700 | 1,713 | -3.11% | 704,100 | 6666億752万 | -2.95% | 14.24 | 2.21 |
| 2019 |
| 12/30 | 1,788 | 1,788 | 1,768 | 1,768 | -1.67% | 534,800 | 6880億1056万 | +0.06% | 14.7 | 2.28 |
| 12/27 | 1,812 | 1,815 | 1,797 | 1,798 | -0.22% | 350,900 | 6996億8495万 | +1.64% | 14.95 | 2.32 |
| 12/26 | 1,780 | 1,805 | 1,779 | 1,802 | +1.41% | 535,000 | 7012億4154万 | +1.92% | 14.98 | 2.33 |
| 12/25 | 1,785 | 1,786 | 1,769 | 1,777 | -0.39% | 286,000 | 6915億1288万 | +0.45% | 14.77 | 2.29 |
| 12/24 | 1,786 | 1,793 | 1,782 | 1,784 | +0.39% | 352,100 | 6942億3690万 | +0.79% | 14.83 | 2.3 |
| 12/23 | 1,771 | 1,778 | 1,762 | 1,777 | +1.43% | 364,500 | 6915億1288万 | +0.34% | 14.77 | 2.29 |
| 12/20 | 1,741 | 1,762 | 1,740 | 1,752 | +0.86% | 732,500 | 6817億8422万 | -1.18% | 14.57 | 2.26 |
| 12/19 | 1,750 | 1,757 | 1,736 | 1,737 | -1.08% | 252,500 | 6759億4703万 | -2.2% | 14.44 | 2.24 |
| 12/18 | 1,766 | 1,766 | 1,747 | 1,756 | -0.45% | 486,600 | 6833億4081万 | -1.24% | 14.6 | 2.27 |
| 12/17 | 1,776 | 1,780 | 1,751 | 1,764 | -0.84% | 630,400 | 6864億5398万 | -0.95% | 14.67 | 2.28 |
| 12/16 | 1,770 | 1,786 | 1,768 | 1,779 | +0.62% | 313,500 | 6922億9117万 | -0.22% | 14.79 | 2.3 |
| 12/13 | 1,777 | 1,784 | 1,763 | 1,768 | +1.78% | 799,800 | 6880億1056万 | -0.73% | 14.7 | 2.28 |
| 12/12 | 1,746 | 1,755 | 1,737 | 1,737 | -1.08% | 499,900 | 6759億4703万 | -2.36% | 14.44 | 2.24 |
| 12/11 | 1,761 | 1,766 | 1,749 | 1,756 | -0.28% | 507,900 | 6833億4081万 | -1.18% | 14.6 | 2.27 |
| 12/10 | 1,735 | 1,765 | 1,735 | 1,761 | +0.57% | 553,200 | 6852億8654万 | -0.73% | 14.64 | 2.27 |
| 12/09 | 1,752 | 1,758 | 1,736 | 1,751 | +0.4% | 456,400 | 6813億9508万 | -1.13% | 14.56 | 2.26 |
| 12/06 | 1,752 | 1,764 | 1,737 | 1,744 | -1.64% | 589,700 | 6786億7105万 | -1.25% | 14.5 | 2.25 |
| 12/05 | 1,775 | 1,777 | 1,759 | 1,773 | +0.85% | 594,200 | 6899億5629万 | +0.68% | 14.74 | 2.29 |
| 12/04 | 1,730 | 1,761 | 1,727 | 1,758 | -0.62% | 555,900 | 6841億1910万 | +0.06% | 14.62 | 2.27 |
| 12/03 | 1,751 | 1,778 | 1,736 | 1,769 | -1.06% | 547,200 | 6883億9971万 | +0.97% | 14.71 | 2.28 |
| 12/02 | 1,786 | 1,802 | 1,781 | 1,788 | +1.07% | 402,000 | 6957億9349万 | +2.35% | 14.87 | 2.31 |
| 11/29 | 1,783 | 1,784 | 1,759 | 1,769 | -0.39% | 632,400 | 6883億9971万 | +1.67% | 14.71 | 2.28 |
| 11/28 | 1,777 | 1,782 | 1,763 | 1,776 | +0.17% | 365,600 | 6911億2373万 | +2.42% | 14.77 | 2.29 |
| 11/27 | 1,775 | 1,785 | 1,758 | 1,773 | +0.45% | 673,300 | 6899億5629万 | +2.66% | 14.74 | 2.29 |
| 11/26 | 1,800 | 1,800 | 1,761 | 1,765 | -2.43% | 1,310,300 | 6868億4312万 | +2.68% | 14.67 | 2.28 |
| 11/25 | 1,806 | 1,813 | 1,800 | 1,809 | +1.46% | 380,800 | 7039億6556万 | +5.73% | 15.04 | 2.33 |
| 11/22 | 1,801 | 1,803 | 1,783 | 1,783 | -1.33% | 571,500 | 6938億4776万 | +4.76% | 14.82 | 2.3 |
| 11/21 | 1,808 | 1,817 | 1,777 | 1,807 | -0.06% | 550,100 | 7031億8727万 | +6.61% | 15.02 | 2.33 |
| 11/20 | 1,805 | 1,827 | 1,791 | 1,808 | -0.99% | 820,800 | 7035億7641万 | +7.3% | 15.03 | 2.33 |
| 11/19 | 1,832 | 1,836 | 1,819 | 1,826 | +0.38% | 420,700 | 7105億8105万 | +9.01% | 15.18 | 2.36 |
| 11/18 | 1,808 | 1,819 | 1,791 | 1,819 | -0.49% | 639,500 | 7078億5702万 | +9.45% | 15.12 | 2.35 |
| 11/15 | 1,812 | 1,835 | 1,799 | 1,828 | +1.9% | 665,400 | 7113億5934万 | +10.72% | 15.2 | 2.36 |
| 11/14 | 1,806 | 1,829 | 1,786 | 1,794 | -1.21% | 1,070,100 | 6981億2837万 | +9.39% | 14.92 | 2.32 |
| 11/13 | 1,828 | 1,828 | 1,786 | 1,816 | -0.27% | 1,115,100 | 7066億8958万 | +11.48% | 15.1 | 2.34 |
| 11/12 | 1,772 | 1,830 | 1,746 | 1,821 | +5.14% | 1,319,800 | 7086億3531万 | +12.62% | 15.14 | 2.35 |
| 11/11 | 1,752 | 1,753 | 1,723 | 1,732 | +0.99% | 940,700 | 6740億130万 | +7.98% | 14.4 | 2.24 |
| 11/08 | 1,713 | 1,731 | 1,707 | 1,715 | +1.66% | 658,100 | 6673億8581万 | +7.32% | 14.26 | 2.21 |
| 11/07 | 1,682 | 1,694 | 1,676 | 1,687 | +0.48% | 390,300 | 6564億8972万 | +5.97% | 14.03 | 2.18 |
| 11/06 | 1,700 | 1,704 | 1,671 | 1,679 | +0.3% | 511,800 | 6533億7655万 | +5.8% | 13.96 | 2.17 |
| 11/05 | 1,655 | 1,684 | 1,654 | 1,674 | +2.51% | 672,900 | 6514億3082万 | +5.75% | 13.92 | 2.16 |
| 11/01 | 1,607 | 1,634 | 1,605 | 1,633 | +0.31% | 520,400 | 6354億7582万 | +3.29% | 13.58 | 2.11 |
| 10/31 | 1,648 | 1,658 | 1,623 | 1,628 | -2.63% | 631,000 | 6335億3009万 | +3.04% | 13.54 | 2.1 |
