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 | 3,710 | 3,740 | 3,630 | 3,650 | -1.22% | 100,700 | 1265億3767万 | +8.76% | 14.26 | 0.85 |
| 03/30 | 3,635 | 3,710 | 3,575 | 3,695 | -1.47% | 116,100 | 1280億9773万 | +10% | 14.44 | 0.86 |
| 03/27 | 3,635 | 3,750 | 3,635 | 3,750 | +5.19% | 196,500 | 1300億446万 | +11.64% | 14.65 | 0.87 |
| 03/26 | 3,330 | 3,595 | 3,280 | 3,565 | +7.06% | 148,700 | 1235億9091万 | +6.2% | 13.93 | 0.83 |
| 03/25 | 3,310 | 3,335 | 3,270 | 3,330 | +1.22% | 169,300 | 1154億4396万 | -0.98% | 13.01 | 0.77 |
| 03/24 | 3,375 | 3,390 | 3,225 | 3,290 | -0.75% | 109,700 | 1140億5724万 | -2.61% | 12.86 | 0.77 |
| 03/23 | 3,330 | 3,370 | 3,210 | 3,315 | -4.47% | 191,600 | 1149億2394万 | -2.36% | 12.95 | 0.77 |
| 03/19 | 3,425 | 3,510 | 3,405 | 3,470 | +3.58% | 146,500 | 1202億9746万 | +1.82% | 13.56 | 0.81 |
| 03/18 | 3,270 | 3,450 | 3,270 | 3,350 | +3.4% | 152,700 | 1161億3732万 | -1.87% | 13.09 | 0.78 |
| 03/17 | 2,941 | 3,260 | 2,915 | 3,240 | +8.76% | 141,900 | 1123億2385万 | -5.51% | 12.66 | 0.75 |
| 03/16 | 3,025 | 3,100 | 2,978 | 2,979 | -1.68% | 131,400 | 1032億7554万 | -13.68% | 11.64 | 0.69 |
| 03/13 | 3,085 | 3,085 | 2,914 | 3,030 | -3.35% | 158,600 | 1050億4360万 | -13.03% | 11.84 | 0.7 |
| 03/12 | 3,190 | 3,215 | 3,100 | 3,135 | -2.64% | 115,200 | 1086億8373万 | -10.73% | 12.25 | 0.73 |
| 03/11 | 3,205 | 3,300 | 3,205 | 3,220 | +0.78% | 96,400 | 1116億3049万 | -8.96% | 12.58 | 0.75 |
| 03/10 | 3,100 | 3,215 | 3,010 | 3,195 | +1.91% | 129,600 | 1107億6380万 | -10.15% | 12.48 | 0.74 |
| 03/09 | 3,220 | 3,230 | 3,120 | 3,135 | -4.57% | 100,800 | 1086億8373万 | -12.31% | 12.25 | 0.73 |
| 03/06 | 3,320 | 3,335 | 3,265 | 3,285 | -2.38% | 84,700 | 1138億8391万 | -8.6% | 12.84 | 0.76 |
| 03/05 | 3,395 | 3,395 | 3,350 | 3,365 | +1.05% | 65,500 | 1166億5733万 | -6.71% | 13.15 | 0.78 |
| 03/04 | 3,305 | 3,380 | 3,290 | 3,330 | -1.19% | 118,200 | 1154億4396万 | -7.99% | 13.01 | 0.77 |
| 03/03 | 3,440 | 3,455 | 3,350 | 3,370 | -0.88% | 119,800 | 1168億3067万 | -7.26% | 13.17 | 0.78 |
| 03/02 | 3,265 | 3,430 | 3,265 | 3,400 | +1.95% | 94,700 | 1178億7071万 | -6.8% | 13.29 | 0.79 |
| 02/28 | 3,380 | 3,420 | 3,325 | 3,335 | -3.33% | 109,200 | 1156億1730万 | -8.95% | 13.03 | 0.78 |
| 02/27 | 3,485 | 3,515 | 3,440 | 3,450 | -1.43% | 86,600 | 1196億410万 | -6.3% | 13.48 | 0.8 |
| 02/26 | 3,480 | 3,520 | 3,460 | 3,500 | -0.57% | 114,800 | 1213億3749万 | -5.28% | 13.68 | 0.81 |
| 02/25 | 3,590 | 3,600 | 3,520 | 3,520 | -5.25% | 100,700 | 1220億3085万 | -5.04% | 13.75 | 0.82 |
| 02/21 | 3,725 | 3,735 | 3,690 | 3,715 | +0.13% | 75,400 | 1287億9108万 | -0.05% | 14.52 | 0.86 |
| 02/20 | 3,745 | 3,755 | 3,690 | 3,710 | +0.27% | 55,300 | 1286億1774万 | -0.27% | 14.5 | 0.86 |
| 02/19 | 3,730 | 3,730 | 3,680 | 3,700 | 0% | 53,000 | 1282億7107万 | -0.59% | 14.46 | 0.86 |
| 02/18 | 3,710 | 3,725 | 3,670 | 3,700 | -0.13% | 47,000 | 1282億7107万 | -0.72% | 14.46 | 0.86 |
| 02/17 | 3,740 | 3,740 | 3,665 | 3,705 | -0.54% | 49,900 | 1284億4441万 | -0.8% | 14.48 | 0.86 |
| 02/14 | 3,670 | 3,730 | 3,655 | 3,725 | +2.34% | 89,500 | 1291億3776万 | -0.4% | 14.55 | 0.87 |
| 02/13 | 3,600 | 3,670 | 3,600 | 3,640 | +0.55% | 81,000 | 1261億9099万 | -2.75% | 14.22 | 0.85 |
| 02/12 | 3,705 | 3,710 | 3,610 | 3,620 | -2.95% | 74,200 | 1254億9764万 | -3.49% | 14.14 | 0.84 |
| 02/10 | 3,675 | 3,785 | 3,675 | 3,730 | -1.58% | 97,400 | 1293億1110万 | -0.72% | 14.57 | 0.87 |
| 02/07 | 3,830 | 3,835 | 3,755 | 3,790 | -0.26% | 58,900 | 1313億9117万 | +0.82% | 14.81 | 0.88 |
| 02/06 | 3,775 | 3,835 | 3,765 | 3,800 | +1.74% | 86,700 | 1317億3785万 | +1.04% | 14.85 | 0.88 |
| 02/05 | 3,740 | 3,775 | 3,725 | 3,735 | -0.13% | 88,900 | 1294億8444万 | -0.74% | 14.59 | 0.87 |
| 02/04 | 3,690 | 3,750 | 3,675 | 3,740 | +1.22% | 54,000 | 1296億5778万 | -0.74% | 14.61 | 0.87 |
| 02/03 | 3,610 | 3,720 | 3,610 | 3,695 | +0.41% | 73,600 | 1280億9773万 | -2.09% | 14.44 | 0.86 |
| 01/31 | 3,650 | 3,710 | 3,645 | 3,680 | +1.94% | 65,700 | 1275億7771万 | -2.7% | 14.38 | 0.86 |
| 01/30 | 3,640 | 3,675 | 3,600 | 3,610 | -0.14% | 89,600 | 1251億5096万 | -4.77% | 14.11 | 0.84 |
| 01/29 | 3,620 | 3,650 | 3,610 | 3,615 | -1.09% | 107,200 | 1253億2430万 | -4.89% | 14.13 | 0.84 |
| 01/28 | 3,680 | 3,680 | 3,645 | 3,655 | -1.22% | 88,500 | 1267億1101万 | -4.09% | 14.28 | 0.85 |
| 01/27 | 3,690 | 3,720 | 3,665 | 3,700 | -0.94% | 61,800 | 1282億7107万 | -3.17% | 14.46 | 0.86 |
| 01/24 | 3,770 | 3,770 | 3,730 | 3,735 | -0.93% | 67,400 | 1294億8444万 | -2.3% | 14.59 | 0.87 |
| 01/23 | 3,760 | 3,795 | 3,760 | 3,770 | -1.05% | 64,400 | 1306億9782万 | -1.49% | 14.73 | 0.88 |
| 01/22 | 3,780 | 3,815 | 3,780 | 3,810 | +0.66% | 61,800 | 1320億8453万 | -0.5% | 14.89 | 0.89 |
| 01/21 | 3,795 | 3,810 | 3,770 | 3,785 | 0% | 50,100 | 1312億1783万 | -1.15% | 14.79 | 0.88 |
| 01/20 | 3,785 | 3,805 | 3,765 | 3,785 | +0.13% | 36,600 | 1312億1783万 | -1.3% | 14.79 | 0.88 |
| 01/17 | 3,785 | 3,800 | 3,765 | 3,780 | 0% | 51,700 | 1310億4449万 | -1.56% | 14.77 | 0.88 |
| 01/16 | 3,785 | 3,785 | 3,750 | 3,780 | +0.13% | 37,000 | 1310億4449万 | -1.66% | 14.77 | 0.88 |
| 01/15 | 3,780 | 3,805 | 3,740 | 3,775 | -1.05% | 73,300 | 1308億7116万 | -1.9% | 14.75 | 0.88 |
| 01/14 | 3,890 | 3,890 | 3,775 | 3,815 | -2.18% | 107,900 | 1322億5787万 | -0.99% | 14.91 | 0.89 |
| 01/10 | 3,870 | 3,915 | 3,870 | 3,900 | +1.56% | 58,300 | 1352億464万 | +1.14% | 15.24 | 0.91 |
| 01/09 | 3,805 | 3,845 | 3,795 | 3,840 | +1.32% | 91,400 | 1331億2457万 | -0.44% | 15 | 0.89 |
| 01/08 | 3,805 | 3,830 | 3,740 | 3,790 | -1.3% | 99,500 | 1313億9117万 | -1.79% | 14.81 | 0.88 |
| 01/07 | 3,800 | 3,860 | 3,795 | 3,840 | +2.13% | 87,700 | 1331億2457万 | -0.57% | 15 | 0.89 |
| 01/06 | 3,730 | 3,785 | 3,730 | 3,760 | -0.66% | 92,500 | 1303億5114万 | -2.72% | 14.69 | 0.87 |
| 2019 |
| 12/30 | 3,820 | 3,825 | 3,780 | 3,785 | -1.69% | 35,500 | 1312億1783万 | -2.22% | 14.79 | 0.88 |
| 12/27 | 3,870 | 3,880 | 3,835 | 3,850 | +0.13% | 26,600 | 1334億7124万 | -0.72% | 15.04 | 0.9 |
| 12/26 | 3,840 | 3,860 | 3,820 | 3,845 | -0.52% | 48,800 | 1332億9791万 | -0.98% | 15.02 | 0.89 |
| 12/25 | 3,900 | 3,905 | 3,850 | 3,865 | -0.26% | 28,900 | 1339億9126万 | -0.59% | 15.1 | 0.9 |
| 12/24 | 3,925 | 3,940 | 3,865 | 3,875 | -0.77% | 40,300 | 1343億3794万 | -0.49% | 15.14 | 0.9 |
| 12/23 | 3,905 | 3,940 | 3,900 | 3,905 | +0.26% | 43,400 | 1353億7798万 | +0.1% | 15.26 | 0.91 |
| 12/20 | 3,875 | 3,910 | 3,875 | 3,895 | +0.65% | 55,400 | 1350億3130万 | -0.28% | 15.22 | 0.91 |
| 12/19 | 3,885 | 3,920 | 3,865 | 3,870 | 0% | 48,100 | 1341億6460万 | -1.02% | 15.12 | 0.9 |
| 12/18 | 3,890 | 3,905 | 3,855 | 3,870 | -0.51% | 64,600 | 1341億6460万 | -1.15% | 15.12 | 0.9 |
| 12/17 | 3,800 | 3,910 | 3,790 | 3,890 | +3.32% | 100,700 | 1348億5796万 | -0.79% | 15.2 | 0.9 |
| 12/16 | 3,785 | 3,825 | 3,750 | 3,765 | -1.57% | 127,200 | 1305億2448万 | -4.15% | 14.71 | 0.88 |
| 12/13 | 3,880 | 3,880 | 3,810 | 3,825 | +0.13% | 101,000 | 1326億455万 | -2.89% | 14.95 | 0.89 |
| 12/12 | 3,815 | 3,855 | 3,815 | 3,820 | 0% | 96,500 | 1324億3121万 | -3.24% | 14.93 | 0.89 |
| 12/11 | 3,900 | 3,900 | 3,815 | 3,820 | -2.8% | 114,400 | 1324億3121万 | -3.51% | 14.93 | 0.89 |
| 12/10 | 3,950 | 3,970 | 3,870 | 3,930 | +0.51% | 88,300 | 1362億4467万 | -1.01% | 15.36 | 0.91 |
| 12/09 | 3,920 | 3,935 | 3,900 | 3,910 | +0.77% | 53,900 | 1355億5132万 | -1.59% | 15.28 | 0.91 |
| 12/06 | 3,900 | 3,905 | 3,850 | 3,880 | -0.26% | 78,800 | 1345億1128万 | -2.19% | 15.16 | 0.9 |
| 12/05 | 3,900 | 3,900 | 3,855 | 3,890 | 0% | 59,500 | 1348億5796万 | -1.87% | 15.2 | 0.9 |
| 12/04 | 3,865 | 3,915 | 3,860 | 3,890 | +0.13% | 55,100 | 1348億5796万 | -1.79% | 15.2 | 0.9 |
| 12/03 | 3,920 | 3,920 | 3,855 | 3,885 | -0.89% | 63,300 | 1346億8462万 | -1.75% | 15.18 | 0.9 |
| 12/02 | 3,890 | 3,940 | 3,875 | 3,920 | +0.77% | 43,500 | 1358億9799万 | -0.61% | 15.32 | 0.91 |
| 11/29 | 3,900 | 3,900 | 3,875 | 3,890 | +0.26% | 41,800 | 1348億5796万 | -1.09% | 15.2 | 0.9 |
| 11/28 | 3,905 | 3,905 | 3,860 | 3,880 | -0.77% | 65,300 | 1345億1128万 | -1.15% | 15.16 | 0.9 |
| 11/27 | 3,960 | 3,970 | 3,905 | 3,910 | -0.13% | 61,100 | 1355億5132万 | -0.15% | 15.28 | 0.91 |
| 11/26 | 3,965 | 3,970 | 3,915 | 3,915 | -1.14% | 91,500 | 1357億2466万 | +0.28% | 15.3 | 0.91 |
| 11/25 | 3,995 | 4,005 | 3,940 | 3,960 | -0.38% | 67,900 | 1372億8471万 | +1.77% | 15.47 | 0.92 |
| 11/22 | 3,900 | 4,000 | 3,870 | 3,975 | +0.25% | 103,800 | 1378億473万 | +2.55% | 15.53 | 0.92 |
| 11/21 | 3,970 | 3,990 | 3,895 | 3,965 | -1% | 106,900 | 1374億5805万 | +2.69% | 15.49 | 0.92 |
| 11/20 | 4,035 | 4,065 | 3,995 | 4,005 | -1.23% | 64,900 | 1388億4476万 | +4.11% | 15.65 | 0.93 |
| 11/19 | 4,020 | 4,065 | 4,020 | 4,055 | +0.62% | 62,600 | 1405億7816万 | +5.93% | 15.84 | 0.94 |
| 11/18 | 4,010 | 4,045 | 3,990 | 4,030 | +0.75% | 61,200 | 1397億1146万 | +5.86% | 15.75 | 0.94 |
| 11/15 | 4,005 | 4,020 | 3,970 | 4,000 | 0% | 126,100 | 1386億7142万 | +5.57% | 15.63 | 0.93 |
| 11/14 | 4,040 | 4,060 | 3,970 | 4,000 | -0.37% | 100,200 | 1386億7142万 | +6.1% | 15.63 | 0.93 |
| 11/13 | 4,065 | 4,090 | 3,990 | 4,015 | -1.11% | 104,700 | 1391億9144万 | +7.1% | 15.69 | 0.93 |
| 11/12 | 4,050 | 4,085 | 4,050 | 4,060 | +0.62% | 65,400 | 1407億5149万 | +8.96% | 15.86 | 0.94 |
| 11/11 | 4,050 | 4,060 | 3,975 | 4,035 | -0.74% | 117,300 | 1398億8480万 | +9.05% | 15.77 | 0.94 |
| 11/08 | 4,060 | 4,070 | 3,995 | 4,065 | -0.49% | 127,300 | 1409億2483万 | +10.52% | 15.88 | 0.95 |
| 11/07 | 4,105 | 4,130 | 4,070 | 4,085 | -0.49% | 91,900 | 1416億1819万 | +11.8% | 15.96 | 0.95 |
| 11/06 | 4,025 | 4,130 | 4,015 | 4,105 | +2.63% | 180,000 | 1423億1155万 | +13.18% | 16.04 | 0.95 |
| 11/05 | 4,010 | 4,050 | 3,955 | 4,000 | +6.1% | 208,900 | 1386億7142万 | +11.14% | 15.63 | 0.93 |
| 11/01 | 3,805 | 3,820 | 3,755 | 3,770 | -0.92% | 86,200 | 1306億9782万 | +5.37% | 14.73 | 0.88 |
| 10/31 | 3,805 | 3,820 | 3,780 | 3,805 | -0.26% | 63,600 | 1319億1119万 | +6.64% | 14.87 | 0.88 |
