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 | 131 | 135 | 130 | 130 | -1.52% | 83,400 | 11億1441万 | -11.56% | 11.41 | 1.11 |
| 03/30 | 132 | 135 | 128 | 132 | 0% | 52,700 | 11億3155万 | -11.41% | 11.59 | 1.13 |
| 03/27 | 138 | 141 | 130 | 132 | -2.22% | 131,000 | 11億3155万 | -13.16% | 11.59 | 1.13 |
| 03/26 | 135 | 140 | 132 | 135 | -4.26% | 99,500 | 11億5727万 | -12.9% | 11.85 | 1.16 |
| 03/25 | 138 | 150 | 137 | 141 | +6.02% | 418,900 | 12億870万 | -10.76% | 12.38 | 1.21 |
| 03/24 | 127 | 135 | 125 | 133 | +6.4% | 174,800 | 11億4012万 | -16.88% | 11.68 | 1.14 |
| 03/23 | 121 | 125 | 120 | 125 | 0% | 98,500 | 10億7155万 | -23.31% | 10.97 | 1.07 |
| 03/19 | 127 | 131 | 122 | 125 | -2.34% | 111,100 | 10億7155万 | -24.7% | 10.97 | 1.07 |
| 03/18 | 130 | 134 | 126 | 128 | +0.79% | 94,000 | 10億9726万 | -24.71% | 11.24 | 1.1 |
| 03/17 | 112 | 129 | 111 | 127 | +5.83% | 171,500 | 10億8869万 | -26.59% | 11.15 | 1.09 |
| 03/16 | 128 | 134 | 119 | 120 | -2.44% | 231,400 | 10億2868万 | -31.82% | 10.53 | 1.03 |
| 03/13 | 119 | 126 | 112 | 123 | -8.21% | 513,300 | 10億5440万 | -31.67% | 10.8 | 1.05 |
| 03/12 | 142 | 147 | 131 | 134 | -6.94% | 212,900 | 11億4870万 | -26.78% | 11.76 | 1.15 |
| 03/11 | 149 | 159 | 143 | 144 | -4% | 186,800 | 12億3442万 | -22.99% | 12.64 | 1.23 |
| 03/10 | 136 | 156 | 126 | 150 | +3.45% | 401,400 | 12億8586万 | -20.63% | 13.17 | 1.29 |
| 03/09 | 169 | 169 | 143 | 145 | -14.71% | 323,900 | 12億4299万 | -24.48% | 12.73 | 1.24 |
| 03/06 | 170 | 182 | 169 | 170 | -2.86% | 371,300 | 14億5730万 | -12.37% | 14.92 | 1.46 |
| 03/05 | 179 | 182 | 173 | 175 | -2.23% | 476,300 | 15億17万 | -10.71% | 15.36 | 1.5 |
| 03/04 | 177 | 196 | 169 | 179 | +12.58% | 2,785,200 | 15億3445万 | -9.6% | 15.71 | 1.53 |
| 03/03 | 179 | 179 | 159 | 159 | -4.79% | 523,000 | 13億6301万 | -20.5% | 13.96 | 1.36 |
| 03/02 | 152 | 192 | 151 | 167 | +17.61% | 2,517,900 | 14億3159万 | -17.33% | 14.66 | 1.43 |
| 02/28 | 156 | 161 | 139 | 142 | -15.48% | 411,500 | 12億1728万 | -30.73% | 12.47 | 1.22 |
| 02/27 | 187 | 189 | 167 | 168 | -10.16% | 248,900 | 14億4016万 | -19.23% | 14.75 | 1.44 |
| 02/26 | 190 | 193 | 184 | 187 | -2.6% | 124,700 | 16億303万 | -10.95% | 16.42 | 1.6 |
| 02/25 | 187 | 199 | 187 | 192 | -4.95% | 146,500 | 16億4590万 | -9.43% | 16.85 | 1.65 |
| 02/21 | 202 | 204 | 201 | 202 | -0.98% | 33,300 | 17億3162万 | -5.16% | 17.73 | 1.73 |
| 02/20 | 203 | 206 | 202 | 204 | +0.49% | 49,500 | 17億4876万 | -4.67% | 17.91 | 1.75 |
| 02/19 | 198 | 204 | 198 | 203 | +2.53% | 29,500 | 17億4019万 | -5.14% | 17.82 | 1.74 |
| 02/18 | 201 | 203 | 198 | 198 | -1% | 131,700 | 16億9733万 | -7.91% | 17.38 | 1.7 |
| 02/17 | 207 | 207 | 200 | 200 | -3.38% | 98,600 | 17億1448万 | -7.41% | 17.56 | 1.71 |
| 02/14 | 208 | 211 | 207 | 207 | -0.48% | 20,600 | 17億7448万 | -4.17% | 18.17 | 1.77 |
| 02/13 | 210 | 211 | 208 | 208 | 0% | 56,000 | 17億8305万 | -4.15% | 18.26 | 1.78 |
| 02/12 | 209 | 212 | 208 | 208 | -0.48% | 39,700 | 17億8305万 | -4.15% | 18.26 | 1.78 |
| 02/10 | 209 | 211 | 207 | 209 | -0.95% | 41,600 | 17億9163万 | -3.69% | 18.35 | 1.79 |
| 02/07 | 213 | 213 | 210 | 211 | -0.47% | 47,100 | 18億877万 | -3.21% | 18.52 | 1.81 |
| 02/06 | 214 | 214 | 211 | 212 | 0% | 20,500 | 18億1734万 | -2.75% | 18.61 | 1.82 |
| 02/05 | 213 | 215 | 212 | 212 | -0.47% | 34,100 | 18億1734万 | -2.75% | 18.61 | 1.82 |
| 02/04 | 212 | 217 | 210 | 213 | +0.95% | 109,100 | 18億2592万 | -2.29% | 18.7 | 1.83 |
| 02/03 | 206 | 211 | 206 | 211 | -1.4% | 121,500 | 18億877万 | -3.65% | 18.52 | 1.81 |
| 01/31 | 211 | 215 | 211 | 214 | +1.42% | 43,900 | 18億3449万 | -2.28% | 18.79 | 1.83 |
| 01/30 | 219 | 219 | 209 | 211 | -3.21% | 142,600 | 18億877万 | -3.65% | 18.52 | 1.81 |
| 01/29 | 219 | 219 | 217 | 218 | 0% | 28,800 | 18億6878万 | -0.46% | 19.14 | 1.87 |
| 01/28 | 218 | 220 | 215 | 218 | -0.46% | 77,200 | 18億6878万 | -0.91% | 19.14 | 1.87 |
| 01/27 | 221 | 221 | 218 | 219 | -2.67% | 118,300 | 18億7735万 | -0.45% | 19.22 | 1.88 |
| 01/24 | 223 | 225 | 220 | 225 | +1.81% | 68,900 | 19億2879万 | +2.27% | 19.75 | 1.93 |
| 01/23 | 223 | 225 | 221 | 221 | -0.9% | 30,900 | 18億9450万 | +0.45% | 19.4 | 1.89 |
| 01/22 | 226 | 226 | 223 | 223 | -0.89% | 42,900 | 19億1164万 | +1.36% | 19.58 | 1.91 |
| 01/21 | 225 | 227 | 223 | 225 | -0.44% | 107,900 | 19億2879万 | +1.81% | 19.75 | 1.93 |
| 01/20 | 223 | 227 | 222 | 226 | +2.26% | 135,700 | 19億3736万 | +2.26% | 19.84 | 1.94 |
| 01/17 | 221 | 222 | 219 | 221 | 0% | 38,900 | 18億9450万 | 0% | 19.4 | 1.89 |
| 01/16 | 220 | 223 | 219 | 221 | +0.91% | 108,600 | 18億9450万 | 0% | 19.4 | 1.89 |
| 01/15 | 219 | 220 | 216 | 219 | 0% | 59,000 | 18億7735万 | -0.9% | 19.22 | 1.88 |
| 01/14 | 219 | 221 | 217 | 219 | 0% | 90,200 | 18億7735万 | -1.35% | 19.22 | 1.88 |
| 01/10 | 221 | 221 | 218 | 219 | +0.46% | 42,900 | 18億7735万 | -1.35% | 19.22 | 1.88 |
| 01/09 | 216 | 218 | 214 | 218 | +1.4% | 65,200 | 18億6878万 | -2.24% | 19.14 | 1.87 |
| 01/08 | 217 | 217 | 211 | 215 | -0.92% | 130,900 | 18億4306万 | -3.59% | 18.87 | 1.84 |
| 01/07 | 216 | 219 | 216 | 217 | +0.93% | 75,400 | 18億6021万 | -3.13% | 19.05 | 1.86 |
| 01/06 | 216 | 217 | 213 | 215 | -0.92% | 65,600 | 18億4306万 | -4.02% | 18.87 | 1.84 |
| 2019 |
| 12/30 | 219 | 219 | 216 | 217 | -0.91% | 45,100 | 18億6021万 | -3.56% | 19.05 | 1.86 |
| 12/27 | 220 | 220 | 217 | 219 | +0.46% | 32,000 | 18億7735万 | -2.67% | 19.22 | 1.88 |
| 12/26 | 219 | 221 | 217 | 218 | -0.46% | 68,100 | 18億6878万 | -3.54% | 19.14 | 1.87 |
| 12/25 | 218 | 220 | 216 | 219 | +0.46% | 46,400 | 18億7735万 | -3.1% | 19.22 | 1.88 |
| 12/24 | 215 | 220 | 215 | 218 | +1.4% | 100,600 | 18億6878万 | -3.54% | 19.14 | 1.87 |
| 12/23 | 216 | 218 | 215 | 215 | -1.83% | 56,800 | 18億4306万 | -5.29% | 18.87 | 1.84 |
| 12/20 | 217 | 219 | 214 | 219 | -0.9% | 158,700 | 18億7735万 | -3.52% | 19.22 | 1.88 |
| 12/19 | 222 | 223 | 220 | 221 | -0.45% | 59,200 | 18億9450万 | -2.64% | 19.4 | 1.89 |
| 12/18 | 225 | 226 | 222 | 222 | -0.45% | 43,900 | 19億307万 | -2.2% | 19.49 | 1.9 |
| 12/17 | 223 | 225 | 223 | 223 | 0% | 53,300 | 19億1164万 | -1.76% | 19.58 | 1.91 |
| 12/16 | 227 | 227 | 223 | 223 | -2.19% | 55,300 | 19億1164万 | -1.76% | 19.58 | 1.91 |
| 12/13 | 227 | 229 | 225 | 228 | -0.44% | 69,900 | 19億5450万 | +0.44% | 20.01 | 1.95 |
| 12/12 | 228 | 229 | 227 | 229 | 0% | 37,100 | 19億6307万 | +0.88% | 20.1 | 1.96 |
| 12/11 | 234 | 234 | 228 | 229 | -1.29% | 82,000 | 19億6307万 | +0.88% | 20.1 | 1.96 |
| 12/10 | 228 | 234 | 228 | 232 | +1.31% | 110,100 | 19億8879万 | +2.2% | 20.37 | 1.99 |
| 12/09 | 230 | 231 | 228 | 229 | +0.88% | 36,400 | 19億6307万 | +0.88% | 20.1 | 1.96 |
| 12/06 | 227 | 229 | 226 | 227 | +0.44% | 41,000 | 19億4593万 | 0% | 19.93 | 1.94 |
| 12/05 | 230 | 230 | 226 | 226 | -0.88% | 51,300 | 19億3736万 | -0.88% | 19.84 | 1.94 |
| 12/04 | 227 | 229 | 227 | 228 | 0% | 50,300 | 19億5450万 | -0.44% | 20.01 | 1.95 |
| 12/03 | 229 | 232 | 228 | 228 | -0.87% | 107,900 | 19億5450万 | -0.87% | 20.01 | 1.95 |
| 12/02 | 230 | 233 | 230 | 230 | +0.88% | 86,100 | 19億7165万 | -0.43% | 20.19 | 1.97 |
| 11/29 | 228 | 232 | 228 | 228 | -0.44% | 62,100 | 19億5450万 | -1.72% | 20.01 | 1.95 |
| 11/28 | 233 | 234 | 229 | 229 | -0.87% | 68,000 | 19億6307万 | -2.14% | 20.1 | 1.96 |
| 11/27 | 236 | 237 | 231 | 231 | -1.28% | 92,200 | 19億8022万 | -2.53% | 20.28 | 1.98 |
| 11/26 | 234 | 236 | 231 | 234 | +1.3% | 212,300 | 20億594万 | -0.85% | 20.54 | 2 |
| 11/25 | 227 | 232 | 227 | 231 | +1.32% | 139,500 | 19億8022万 | -1.7% | 20.28 | 1.98 |
| 11/22 | 227 | 231 | 225 | 228 | +0.88% | 96,800 | 19億5450万 | -2.56% | 20.01 | 1.95 |
| 11/21 | 225 | 228 | 224 | 226 | +0.89% | 77,100 | 19億3736万 | -3% | 19.84 | 1.94 |
| 11/20 | 226 | 227 | 224 | 224 | -0.88% | 50,600 | 19億2021万 | -3.45% | 19.66 | 1.92 |
| 11/19 | 226 | 228 | 225 | 226 | +0.44% | 61,300 | 19億3736万 | -2.59% | 19.84 | 1.94 |
| 11/18 | 221 | 228 | 221 | 225 | +1.81% | 119,900 | 19億2879万 | -2.6% | 19.75 | 1.93 |
| 11/15 | 219 | 223 | 219 | 221 | +0.45% | 76,700 | 18億9450万 | -3.91% | 19.4 | 1.89 |
| 11/14 | 223 | 224 | 220 | 220 | -1.35% | 92,700 | 18億8592万 | -4.35% | 19.31 | 1.88 |
| 11/13 | 227 | 228 | 221 | 223 | -1.76% | 252,800 | 19億1164万 | -2.62% | 19.58 | 1.91 |
| 11/12 | 227 | 230 | 224 | 227 | +0.44% | 125,000 | 19億4593万 | -0.87% | 19.93 | 1.94 |
| 11/11 | 229 | 229 | 226 | 226 | -0.44% | 136,200 | 19億3736万 | -0.88% | 19.84 | 1.94 |
| 11/08 | 232 | 233 | 226 | 227 | -0.87% | 165,000 | 19億4593万 | 0% | 19.93 | 1.94 |
| 11/07 | 230 | 232 | 226 | 229 | -0.43% | 137,700 | 19億6307万 | +1.33% | 20.1 | 1.96 |
| 11/06 | 235 | 250 | 229 | 230 | +1.32% | 716,700 | 19億7165万 | +1.77% | 20.19 | 1.97 |
| 11/05 | 228 | 233 | 227 | 227 | -0.87% | 290,000 | 19億4593万 | +0.89% | 19.93 | 1.94 |
| 11/01 | 238 | 239 | 228 | 229 | -5.76% | 619,700 | 19億6307万 | +2.23% | 20.1 | 1.96 |
| 10/31 | 252 | 254 | 235 | 243 | -5.08% | 888,600 | 20億8309万 | +8.97% | 21.33 | 2.08 |
