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 | 732 | 742 | 726 | 730 | -0.82% | 2,300 | 55億6283万 | -6.41% | 6.19 | 0.5 |
| 03/30 | 759 | 759 | 730 | 736 | -6.12% | 3,600 | 56億855万 | -6.6% | 6.24 | 0.5 |
| 03/27 | 794 | 794 | 778 | 784 | +0.51% | 5,200 | 59億7433万 | -1.51% | 6.65 | 0.54 |
| 03/26 | 760 | 788 | 760 | 780 | -1.02% | 3,100 | 59億4384万 | -2.74% | 6.61 | 0.53 |
| 03/25 | 748 | 790 | 747 | 788 | +7.95% | 7,200 | 60億481万 | -2.35% | 6.68 | 0.54 |
| 03/24 | 749 | 749 | 720 | 730 | +2.96% | 3,100 | 55億6283万 | -10.21% | 6.19 | 0.5 |
| 03/23 | 682 | 710 | 682 | 709 | +1.29% | 7,700 | 54億280万 | -13.64% | 6.01 | 0.49 |
| 03/19 | 749 | 749 | 695 | 700 | +0.57% | 4,400 | 53億3422万 | -15.66% | 5.94 | 0.48 |
| 03/18 | 681 | 727 | 681 | 696 | +4.35% | 2,700 | 53億374万 | -17.14% | 5.9 | 0.48 |
| 03/17 | 659 | 673 | 659 | 667 | +1.06% | 3,700 | 50億8275万 | -21.53% | 5.66 | 0.46 |
| 03/16 | 659 | 700 | 648 | 660 | +2.33% | 7,000 | 50億2941万 | -23.34% | 5.6 | 0.45 |
| 03/13 | 637 | 662 | 625 | 645 | -13.07% | 19,100 | 49億1510万 | -26.03% | 5.47 | 0.44 |
| 03/12 | 780 | 780 | 730 | 742 | -7.02% | 7,800 | 56億5427万 | -16.06% | 6.29 | 0.51 |
| 03/11 | 805 | 818 | 798 | 798 | -1.24% | 3,000 | 60億8101万 | -10.44% | 6.77 | 0.55 |
| 03/10 | 793 | 815 | 780 | 808 | +1.89% | 11,700 | 61億5721万 | -9.72% | 6.85 | 0.55 |
| 03/09 | 793 | 830 | 790 | 793 | -6.82% | 10,000 | 60億4291万 | -11.79% | 6.72 | 0.54 |
| 03/06 | 860 | 872 | 847 | 851 | -2.52% | 4,200 | 64億8489万 | -5.76% | 7.22 | 0.58 |
| 03/05 | 856 | 875 | 856 | 873 | +2.59% | 2,900 | 66億5253万 | -3.64% | 7.4 | 0.6 |
| 03/04 | 850 | 858 | 850 | 851 | -0.35% | 1,700 | 64億8489万 | -6.17% | 7.22 | 0.58 |
| 03/03 | 856 | 866 | 852 | 854 | +0.23% | 3,500 | 65億775万 | -6.05% | 7.24 | 0.58 |
| 03/02 | 817 | 868 | 815 | 852 | +1.91% | 8,800 | 64億9251万 | -6.48% | 7.22 | 0.58 |
| 02/28 | 850 | 854 | 830 | 836 | -2.9% | 10,100 | 63億7058万 | -8.53% | 7.09 | 0.57 |
| 02/27 | 871 | 874 | 861 | 861 | -2.05% | 9,300 | 65億6109万 | -6.11% | 7.3 | 0.59 |
| 02/26 | 880 | 885 | 875 | 879 | -1.12% | 6,900 | 66億9826万 | -4.35% | 7.45 | 0.6 |
| 02/25 | 915 | 915 | 888 | 889 | -4.1% | 19,000 | 67億7446万 | -3.37% | 7.54 | 0.61 |
| 02/21 | 931 | 933 | 926 | 927 | -0.11% | 1,700 | 70億6403万 | +0.65% | 7.86 | 0.63 |
| 02/20 | 927 | 929 | 925 | 928 | +0.22% | 1,800 | 70億7165万 | +0.87% | 7.87 | 0.64 |
| 02/19 | 922 | 930 | 922 | 926 | +0.43% | 1,400 | 70億5641万 | +0.65% | 7.85 | 0.63 |
| 02/18 | 924 | 929 | 921 | 922 | -0.32% | 2,500 | 70億2593万 | +0.33% | 7.82 | 0.63 |
| 02/17 | 923 | 925 | 922 | 925 | -0.75% | 2,400 | 70億4879万 | +0.76% | 7.84 | 0.63 |
| 02/14 | 934 | 939 | 930 | 932 | -1.17% | 3,300 | 71億213万 | +1.64% | 7.9 | 0.64 |
| 02/13 | 950 | 950 | 937 | 943 | -0.42% | 3,500 | 71億8596万 | +2.95% | 8 | 0.65 |
| 02/12 | 939 | 947 | 931 | 947 | +0.74% | 6,100 | 72億1644万 | +3.5% | 8.03 | 0.65 |
| 02/10 | 943 | 943 | 931 | 940 | -0.32% | 3,900 | 71億6310万 | +2.96% | 7.97 | 0.64 |
| 02/07 | 934 | 943 | 932 | 943 | 0% | 2,600 | 71億8596万 | +3.4% | 8 | 0.65 |
| 02/06 | 943 | 950 | 931 | 943 | -0.11% | 15,800 | 71億8596万 | +3.63% | 8 | 0.65 |
| 02/05 | 938 | 944 | 920 | 944 | +3.74% | 44,700 | 71億9358万 | +3.96% | 8 | 0.65 |
| 02/04 | 910 | 918 | 903 | 910 | +0.78% | 8,300 | 69億3449万 | +0.33% | 7.72 | 0.62 |
| 02/03 | 901 | 908 | 901 | 903 | -0.11% | 4,000 | 68億8114万 | -0.44% | 7.66 | 0.62 |
| 01/31 | 901 | 910 | 901 | 904 | +0.33% | 3,600 | 68億8876万 | -0.33% | 7.66 | 0.62 |
| 01/30 | 907 | 907 | 901 | 901 | -0.66% | 4,000 | 68億6590万 | -0.66% | 7.64 | 0.62 |
| 01/29 | 912 | 912 | 906 | 907 | +0.22% | 3,500 | 69億1163万 | -0.11% | 7.69 | 0.62 |
| 01/28 | 905 | 908 | 903 | 905 | 0% | 3,100 | 68億9638万 | -0.33% | 7.67 | 0.62 |
| 01/27 | 908 | 909 | 905 | 905 | -0.55% | 4,100 | 68億9638万 | -0.33% | 7.67 | 0.62 |
| 01/24 | 913 | 913 | 909 | 910 | -0.22% | 1,600 | 69億3449万 | +0.22% | 7.72 | 0.62 |
| 01/23 | 912 | 912 | 910 | 912 | 0% | 1,000 | 69億4973万 | +0.44% | 7.73 | 0.62 |
| 01/22 | 913 | 913 | 911 | 912 | +0.33% | 1,900 | 69億4973万 | +0.55% | 7.73 | 0.62 |
| 01/21 | 912 | 912 | 908 | 909 | -0.44% | 1,500 | 69億2687万 | +0.22% | 7.71 | 0.62 |
| 01/20 | 910 | 914 | 910 | 913 | +0.33% | 2,100 | 69億5735万 | +0.77% | 7.74 | 0.63 |
| 01/17 | 912 | 912 | 910 | 910 | -0.22% | 1,100 | 69億3449万 | +0.44% | 7.72 | 0.62 |
| 01/16 | 911 | 913 | 910 | 912 | +0.11% | 1,000 | 69億4973万 | +0.77% | 7.73 | 0.62 |
| 01/15 | 911 | 913 | 911 | 911 | 0% | 700 | 69億4211万 | +0.66% | 7.72 | 0.62 |
| 01/14 | 908 | 912 | 908 | 911 | +0.55% | 2,600 | 69億4211万 | +0.77% | 7.72 | 0.62 |
| 01/10 | 904 | 906 | 904 | 906 | +0.33% | 800 | 69億400万 | +0.22% | 7.68 | 0.62 |
| 01/09 | 905 | 905 | 902 | 903 | +0.22% | 1,100 | 68億8114万 | -0.11% | 7.66 | 0.62 |
| 01/08 | 904 | 904 | 900 | 901 | -0.33% | 6,200 | 68億6590万 | -0.22% | 7.64 | 0.62 |
| 01/07 | 904 | 905 | 903 | 904 | 0% | 3,800 | 68億8876万 | +0.11% | 7.66 | 0.62 |
| 01/06 | 903 | 904 | 902 | 904 | -0.11% | 2,800 | 68億8876万 | +0.11% | 7.66 | 0.62 |
| 2019 |
| 12/30 | 903 | 905 | 903 | 905 | +0.22% | 1,700 | 68億9638万 | +0.22% | 7.67 | 0.62 |
| 12/27 | 902 | 905 | 902 | 903 | +0.11% | 1,600 | 68億8114万 | +0.11% | 7.66 | 0.62 |
| 12/26 | 907 | 907 | 901 | 902 | -0.55% | 7,600 | 68億7352万 | 0% | 7.65 | 0.62 |
| 12/25 | 907 | 909 | 905 | 907 | 0% | 2,800 | 69億1163万 | +0.67% | 7.69 | 0.62 |
| 12/24 | 914 | 915 | 906 | 907 | -0.77% | 3,800 | 69億1163万 | +0.67% | 7.69 | 0.62 |
| 12/23 | 909 | 914 | 908 | 914 | +0.55% | 1,700 | 69億6497万 | +1.56% | 7.75 | 0.63 |
| 12/20 | 909 | 916 | 909 | 909 | -0.76% | 4,000 | 69億2687万 | +1% | 7.71 | 0.62 |
| 12/19 | 908 | 916 | 907 | 916 | +0.88% | 13,300 | 69億8021万 | +1.89% | 7.77 | 0.63 |
| 12/18 | 901 | 908 | 901 | 908 | +0.89% | 4,700 | 69億1925万 | +1.11% | 7.7 | 0.62 |
| 12/17 | 910 | 911 | 900 | 900 | -0.99% | 5,200 | 68億5828万 | +0.22% | 7.63 | 0.62 |
| 12/16 | 903 | 909 | 901 | 909 | +0.66% | 6,500 | 69億2687万 | +1.22% | 7.71 | 0.62 |
| 12/13 | 901 | 903 | 899 | 903 | +0.44% | 5,300 | 68億8114万 | +0.56% | 7.66 | 0.62 |
| 12/12 | 900 | 900 | 898 | 899 | -0.11% | 1,600 | 68億5066万 | +0.11% | 7.62 | 0.62 |
| 12/11 | 901 | 902 | 900 | 900 | -0.11% | 1,100 | 68億5828万 | +0.22% | 7.63 | 0.62 |
| 12/10 | 899 | 902 | 899 | 901 | +0.22% | 1,300 | 68億6590万 | +0.33% | 7.64 | 0.62 |
| 12/09 | 899 | 900 | 899 | 899 | 0% | 1,900 | 68億5066万 | +0.11% | 7.62 | 0.62 |
| 12/06 | 898 | 902 | 897 | 899 | -0.11% | 3,500 | 68億5066万 | 0% | 7.62 | 0.62 |
| 12/05 | 896 | 900 | 896 | 900 | +0.11% | 2,900 | 68億5828万 | 0% | 7.63 | 0.62 |
| 12/04 | 900 | 900 | 897 | 899 | +0.11% | 800 | 68億5066万 | -0.22% | 7.62 | 0.62 |
| 12/03 | 895 | 899 | 895 | 898 | -0.22% | 1,200 | 68億4304万 | -0.44% | 7.61 | 0.61 |
| 12/02 | 900 | 900 | 900 | 900 | 0% | 1,200 | 68億5828万 | -0.22% | 7.63 | 0.62 |
| 11/29 | 895 | 900 | 895 | 900 | +0.56% | 4,000 | 68億5828万 | -0.33% | 7.63 | 0.62 |
| 11/28 | 898 | 898 | 895 | 895 | -0.11% | 1,200 | 68億2018万 | -1% | 7.59 | 0.61 |
| 11/27 | 898 | 898 | 895 | 896 | 0% | 1,800 | 68億2780万 | -0.88% | 7.6 | 0.61 |
| 11/26 | 896 | 897 | 896 | 896 | 0% | 900 | 68億2780万 | -0.99% | 7.6 | 0.61 |
| 11/25 | 894 | 897 | 894 | 896 | +0.34% | 3,100 | 68億2780万 | -0.99% | 7.6 | 0.61 |
| 11/22 | 897 | 897 | 890 | 893 | +0.11% | 3,200 | 68億494万 | -1.33% | 7.57 | 0.61 |
| 11/21 | 898 | 898 | 889 | 892 | +0.22% | 1,000 | 67億9732万 | -1.55% | 7.56 | 0.61 |
| 11/20 | 891 | 897 | 890 | 890 | -0.89% | 4,900 | 67億8208万 | -1.87% | 7.55 | 0.61 |
| 11/19 | 895 | 899 | 895 | 898 | +0.34% | 1,100 | 68億4304万 | -1.1% | 7.61 | 0.61 |
| 11/18 | 892 | 895 | 892 | 895 | +0.67% | 1,200 | 68億2018万 | -1.43% | 7.59 | 0.61 |
| 11/15 | 898 | 900 | 889 | 889 | -1.11% | 12,200 | 67億7446万 | -2.2% | 7.54 | 0.61 |
| 11/14 | 900 | 902 | 899 | 899 | -0.11% | 1,500 | 68億5066万 | -1.1% | 7.62 | 0.62 |
| 11/13 | 905 | 905 | 899 | 900 | -0.55% | 2,000 | 68億5828万 | -1.1% | 7.63 | 0.62 |
| 11/12 | 904 | 905 | 902 | 905 | +0.11% | 2,000 | 68億9638万 | -0.44% | 7.67 | 0.62 |
| 11/11 | 905 | 905 | 904 | 904 | 0% | 1,800 | 68億8876万 | -0.55% | 7.66 | 0.62 |
| 11/08 | 903 | 906 | 903 | 904 | +0.11% | 2,700 | 68億8876万 | -0.55% | 7.66 | 0.62 |
| 11/07 | 900 | 903 | 900 | 903 | +0.33% | 1,400 | 68億8114万 | -0.66% | 7.66 | 0.62 |
| 11/06 | 910 | 910 | 898 | 900 | -0.88% | 13,400 | 68億5828万 | -0.99% | 7.63 | 0.62 |
| 11/05 | 901 | 915 | 894 | 908 | -0.98% | 29,000 | 69億1925万 | -0.11% | 7.7 | 0.62 |
| 11/01 | 923 | 923 | 917 | 917 | -0.54% | 3,700 | 69億8783万 | +0.99% | 7.77 | 0.63 |
| 10/31 | 923 | 923 | 922 | 922 | -0.11% | 1,500 | 70億2593万 | +1.54% | 7.82 | 0.63 |
