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 | 168 | 181 | 168 | 177 | +4.12% | 31,900 | 24億7923万 | -11.94% | 62.22 | 2.24 |
| 03/30 | 180 | 180 | 167 | 170 | -5.56% | 50,800 | 23億8119万 | -17.48% | 59.76 | 2.15 |
| 03/27 | 186 | 188 | 178 | 180 | -0.55% | 38,800 | 25億2126万 | -15.09% | 63.28 | 2.27 |
| 03/26 | 182 | 186 | 179 | 181 | -3.72% | 45,000 | 25億3526万 | -16.2% | 63.63 | 2.29 |
| 03/25 | 189 | 195 | 182 | 188 | +3.87% | 102,200 | 26億3331万 | -14.93% | 66.09 | 2.37 |
| 03/24 | 172 | 186 | 172 | 181 | +6.47% | 75,900 | 25億3526万 | -19.91% | 63.63 | 2.29 |
| 03/23 | 161 | 172 | 157 | 170 | +5.59% | 65,900 | 23億8119万 | -26.09% | 59.76 | 2.15 |
| 03/19 | 173 | 175 | 156 | 161 | -5.29% | 75,400 | 22億5512万 | -31.78% | 56.6 | 2.03 |
| 03/18 | 168 | 180 | 160 | 170 | 0% | 82,600 | 23億8119万 | -29.75% | 59.76 | 2.15 |
| 03/17 | 148 | 170 | 146 | 170 | +11.11% | 151,500 | 23億8119万 | -31.45% | 59.76 | 2.15 |
| 03/16 | 166 | 169 | 152 | 153 | -3.16% | 103,700 | 21億4307万 | -39.76% | 53.78 | 1.93 |
| 03/13 | 167 | 167 | 146 | 158 | -8.14% | 308,100 | 22億1310万 | -39.23% | 55.54 | 2 |
| 03/12 | 185 | 190 | 170 | 172 | -9.47% | 189,800 | 24億920万 | -35.34% | 60.46 | 2.17 |
| 03/11 | 197 | 203 | 189 | 190 | -2.56% | 155,100 | 26億6133万 | -30.15% | 66.79 | 2.4 |
| 03/10 | 182 | 197 | 165 | 195 | +1.56% | 326,600 | 27億3136万 | -29.6% | 68.55 | 2.46 |
| 03/09 | 214 | 215 | 192 | 192 | -16.16% | 182,200 | 26億8934万 | -31.67% | 67.49 | 2.42 |
| 03/06 | 231 | 231 | 217 | 229 | -3.38% | 116,800 | 32億760万 | -19.93% | 80.5 | 2.89 |
| 03/05 | 246 | 252 | 233 | 237 | +3.04% | 120,200 | 33億1965万 | -17.99% | 83.31 | 2.99 |
| 03/04 | 226 | 235 | 226 | 230 | -1.71% | 60,900 | 32億2161万 | -21.23% | 80.85 | 2.9 |
| 03/03 | 246 | 252 | 230 | 234 | -2.5% | 289,500 | 32億7763万 | -20.95% | 82.26 | 2.96 |
| 03/02 | 235 | 242 | 227 | 240 | +5.73% | 183,500 | 33億6168万 | -20% | 84.37 | 3.03 |
| 02/28 | 241 | 246 | 215 | 227 | -14.34% | 443,500 | 31億7958万 | -25.33% | 79.8 | 2.87 |
| 02/27 | 277 | 278 | 250 | 265 | -5.02% | 296,400 | 37億1185万 | -14.24% | 93.16 | 3.35 |
| 02/26 | 285 | 285 | 277 | 279 | -1.41% | 108,600 | 39億795万 | -10.58% | 98.08 | 3.52 |
| 02/25 | 287 | 289 | 280 | 283 | -5.98% | 136,900 | 39億6398万 | -9.87% | 99.48 | 3.57 |
| 02/21 | 304 | 305 | 301 | 301 | -0.33% | 29,500 | 42億1610万 | -5.05% | 105.81 | 3.8 |
| 02/20 | 303 | 306 | 301 | 302 | +0.33% | 70,900 | 42億3011万 | -5.03% | 106.16 | 3.81 |
| 02/19 | 303 | 305 | 299 | 301 | 0% | 75,300 | 42億1610万 | -5.64% | 105.81 | 3.8 |
| 02/18 | 298 | 304 | 297 | 301 | +1.01% | 129,600 | 42億1610万 | -6.23% | 105.81 | 3.8 |
| 02/17 | 305 | 305 | 298 | 298 | -1.65% | 90,200 | 41億7408万 | -7.45% | 104.76 | 3.76 |
| 02/14 | 310 | 312 | 303 | 303 | -2.57% | 133,200 | 42億4412万 | -6.19% | 106.51 | 3.83 |
| 02/13 | 317 | 317 | 309 | 311 | -2.51% | 56,300 | 43億5617万 | -3.72% | 109.33 | 3.93 |
| 02/12 | 316 | 326 | 313 | 319 | +2.24% | 150,500 | 44億6823万 | -1.54% | 112.14 | 4.03 |
| 02/10 | 310 | 314 | 308 | 312 | +0.32% | 24,600 | 43億7018万 | -3.7% | 109.68 | 3.94 |
| 02/07 | 318 | 321 | 304 | 311 | -1.89% | 88,700 | 43億5617万 | -4.31% | 109.33 | 3.93 |
| 02/06 | 320 | 320 | 313 | 317 | +1.28% | 43,700 | 44億4021万 | -2.46% | 111.43 | 4 |
| 02/05 | 310 | 319 | 308 | 313 | +1.95% | 47,400 | 43億8419万 | -3.99% | 110.03 | 3.95 |
| 02/04 | 309 | 313 | 304 | 307 | +0.33% | 32,800 | 43億14万 | -5.83% | 107.92 | 3.88 |
| 02/03 | 302 | 307 | 301 | 306 | -0.33% | 91,200 | 42億8614万 | -6.42% | 107.57 | 3.86 |
| 01/31 | 305 | 311 | 305 | 307 | 0% | 37,200 | 43億14万 | -6.4% | 107.92 | 3.88 |
| 01/30 | 314 | 317 | 301 | 307 | -2.54% | 103,500 | 43億14万 | -6.69% | 107.92 | 3.88 |
| 01/29 | 318 | 319 | 312 | 315 | -0.63% | 62,100 | 44億1220万 | -4.55% | 110.73 | 3.98 |
| 01/28 | 314 | 318 | 313 | 317 | -1.55% | 41,600 | 44億4021万 | -4.23% | 111.43 | 4 |
| 01/27 | 318 | 323 | 312 | 322 | -5.85% | 325,000 | 45億1025万 | -3.01% | 113.19 | 4.07 |
| 01/24 | 342 | 345 | 333 | 342 | +0.88% | 153,700 | 47億9039万 | +2.7% | 120.22 | 4.32 |
| 01/23 | 342 | 344 | 334 | 339 | -1.74% | 112,000 | 47億4837万 | +1.8% | 119.17 | 4.28 |
| 01/22 | 343 | 348 | 343 | 345 | +1.17% | 49,200 | 48億3241万 | +3.92% | 121.28 | 4.36 |
| 01/21 | 340 | 349 | 337 | 341 | 0% | 82,900 | 47億7638万 | +2.71% | 119.87 | 4.31 |
| 01/20 | 343 | 349 | 340 | 341 | +1.19% | 91,200 | 47億7638万 | +2.4% | 119.87 | 4.31 |
| 01/17 | 339 | 343 | 334 | 337 | -0.59% | 64,400 | 47億2035万 | +1.2% | 118.47 | 4.26 |
| 01/16 | 339 | 341 | 336 | 339 | +0.89% | 88,300 | 47億4837万 | +1.5% | 119.17 | 4.28 |
| 01/15 | 332 | 338 | 330 | 336 | +1.82% | 35,800 | 47億635万 | +0.3% | 118.11 | 4.24 |
| 01/14 | 334 | 337 | 328 | 330 | 0% | 23,700 | 46億2231万 | -1.49% | 116 | 4.17 |
| 01/10 | 324 | 334 | 324 | 330 | +2.48% | 31,200 | 46億2231万 | -1.79% | 116 | 4.17 |
| 01/09 | 320 | 323 | 318 | 322 | +2.22% | 88,000 | 45億1025万 | -4.45% | 113.19 | 4.07 |
| 01/08 | 325 | 325 | 310 | 315 | -3.08% | 109,000 | 44億1220万 | -6.8% | 110.73 | 3.98 |
| 01/07 | 322 | 326 | 321 | 325 | +1.56% | 22,100 | 45億5227万 | -4.13% | 114.25 | 4.1 |
| 01/06 | 321 | 325 | 318 | 320 | -2.74% | 87,900 | 44億8224万 | -5.6% | 112.49 | 4.04 |
| 2019 |
| 12/30 | 338 | 338 | 326 | 329 | -0.3% | 28,700 | 46億830万 | -2.95% | 115.65 | 4.16 |
| 12/27 | 321 | 336 | 321 | 330 | +2.17% | 55,500 | 46億2231万 | -2.94% | 116 | 4.17 |
| 12/26 | 321 | 325 | 319 | 323 | +0.31% | 43,900 | 45億2426万 | -5% | 113.54 | 4.08 |
| 12/25 | 327 | 328 | 321 | 322 | -2.13% | 50,200 | 45億1025万 | -5.29% | 113.19 | 4.07 |
| 12/24 | 328 | 332 | 328 | 329 | +0.3% | 75,600 | 46億830万 | -3.52% | 115.65 | 4.16 |
| 12/23 | 339 | 339 | 316 | 328 | -2.96% | 80,000 | 45億9429万 | -3.81% | 115.3 | 4.14 |
| 12/20 | 340 | 342 | 335 | 338 | -0.88% | 20,300 | 47億3436万 | -0.88% | 118.82 | 4.27 |
| 12/19 | 336 | 341 | 336 | 341 | +0.29% | 20,300 | 47億7638万 | 0% | 119.87 | 4.31 |
| 12/18 | 343 | 343 | 333 | 340 | -1.45% | 47,600 | 47億6238万 | 0% | 119.52 | 4.29 |
| 12/17 | 330 | 346 | 330 | 345 | +4.86% | 49,100 | 48億3241万 | +1.77% | 121.28 | 4.36 |
| 12/16 | 338 | 341 | 329 | 329 | -3.24% | 62,300 | 46億830万 | -2.66% | 115.65 | 4.16 |
| 12/13 | 335 | 341 | 332 | 340 | +1.19% | 77,100 | 47億6238万 | +0.89% | 119.52 | 4.29 |
| 12/12 | 346 | 346 | 336 | 336 | -1.75% | 55,400 | 47億635万 | 0% | 118.11 | 4.24 |
| 12/11 | 347 | 351 | 340 | 342 | -2.29% | 39,400 | 47億9039万 | +2.09% | 120.22 | 4.32 |
| 12/10 | 346 | 353 | 346 | 350 | +0.29% | 31,900 | 49億245万 | +4.79% | 123.04 | 4.42 |
| 12/09 | 361 | 363 | 338 | 349 | -2.79% | 123,200 | 48億8844万 | +5.12% | 122.68 | 4.41 |
| 12/06 | 353 | 361 | 348 | 359 | +1.13% | 84,500 | 50億2851万 | +8.46% | 126.2 | 4.53 |
| 12/05 | 360 | 364 | 354 | 355 | -0.28% | 127,900 | 49億7248万 | +7.9% | 124.79 | 4.48 |
| 12/04 | 351 | 356 | 348 | 356 | +0.56% | 70,300 | 49億8649万 | +8.87% | 125.14 | 4.5 |
| 12/03 | 344 | 354 | 341 | 354 | +2.31% | 83,800 | 49億5847万 | +8.59% | 124.44 | 4.47 |
| 12/02 | 343 | 354 | 343 | 346 | +1.76% | 224,500 | 48億4642万 | +6.79% | 121.63 | 4.37 |
| 11/29 | 335 | 340 | 334 | 340 | +0.59% | 43,100 | 47億6238万 | +5.26% | 119.52 | 4.29 |
| 11/28 | 335 | 340 | 334 | 338 | +1.2% | 33,400 | 47億3436万 | +4.64% | 118.82 | 4.27 |
| 11/27 | 334 | 339 | 333 | 334 | 0% | 28,400 | 46億7833万 | +3.41% | 117.41 | 4.22 |
| 11/26 | 333 | 339 | 333 | 334 | +0.3% | 48,000 | 46億7833万 | +3.41% | 117.41 | 4.22 |
| 11/25 | 336 | 338 | 331 | 333 | -1.77% | 41,900 | 46億6433万 | +3.1% | 117.06 | 4.21 |
| 11/22 | 335 | 340 | 331 | 339 | +1.19% | 48,800 | 47億4837万 | +4.95% | 119.17 | 4.28 |
| 11/21 | 338 | 341 | 326 | 335 | -1.18% | 72,000 | 46億9234万 | +4.04% | 117.76 | 4.23 |
| 11/20 | 337 | 340 | 332 | 339 | +1.19% | 77,800 | 47億4837万 | +5.28% | 119.17 | 4.28 |
| 11/19 | 328 | 336 | 326 | 335 | +1.52% | 110,600 | 46億9234万 | +4.36% | 117.76 | 4.23 |
| 11/18 | 322 | 331 | 322 | 330 | +2.48% | 86,200 | 46億2231万 | +3.13% | 116 | 4.17 |
| 11/15 | 317 | 322 | 312 | 322 | +0.94% | 85,400 | 45億1025万 | +0.63% | 113.19 | 4.07 |
| 11/14 | 337 | 344 | 317 | 319 | +1.92% | 444,200 | 44億6823万 | 0% | 112.14 | 4.03 |
| 11/13 | 314 | 316 | 311 | 313 | +0.32% | 28,300 | 43億8419万 | -1.88% | 110.03 | 3.95 |
| 11/12 | 310 | 316 | 310 | 312 | +0.65% | 49,700 | 43億7018万 | -2.19% | 109.68 | 3.94 |
| 11/11 | 311 | 313 | 310 | 310 | 0% | 17,300 | 43億4217万 | -2.82% | 108.97 | 3.92 |
| 11/08 | 313 | 313 | 310 | 310 | -0.96% | 98,800 | 43億4217万 | -2.82% | 108.97 | 3.92 |
| 11/07 | 312 | 314 | 311 | 313 | -0.32% | 39,300 | 43億8419万 | -2.19% | 110.03 | 3.95 |
| 11/06 | 319 | 319 | 311 | 314 | -1.26% | 29,600 | 43億9819万 | -2.18% | 110.38 | 3.97 |
| 11/05 | 317 | 319 | 314 | 318 | +0.95% | 66,300 | 44億5422万 | -0.93% | 111.79 | 4.02 |
| 11/01 | 310 | 315 | 308 | 315 | +0.96% | 109,400 | 44億1220万 | -1.87% | 110.73 | 3.98 |
| 10/31 | 315 | 316 | 307 | 312 | -0.95% | 106,400 | 43億7018万 | -2.8% | 109.68 | 3.94 |
