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 | 2,241 | 2,247 | 2,014 | 2,014 | -10.13% | 1,538,400 | 4733億2544万 | +2.76% | 10.12 | 0.86 |
| 03/30 | 2,199 | 2,241 | 2,136 | 2,241 | +1.13% | 941,100 | 5266億7444万 | +13.99% | 11.26 | 0.96 |
| 03/27 | 2,117 | 2,224 | 2,063 | 2,216 | +7.21% | 1,362,700 | 5207億9900万 | +12.83% | 11.14 | 0.95 |
| 03/26 | 1,958 | 2,084 | 1,890 | 2,067 | +6.22% | 936,200 | 4857億8137万 | +5.35% | 10.39 | 0.88 |
| 03/25 | 1,898 | 1,957 | 1,856 | 1,946 | +5.08% | 1,075,700 | 4573億4424万 | -1.07% | 9.78 | 0.83 |
| 03/24 | 1,886 | 1,920 | 1,785 | 1,852 | -0.16% | 1,136,400 | 4352億5259万 | -6.28% | 9.31 | 0.79 |
| 03/23 | 2,250 | 2,250 | 1,850 | 1,855 | -21.06% | 1,932,000 | 4359億5764万 | -6.74% | 9.32 | 0.79 |
| 03/19 | 2,168 | 2,364 | 2,147 | 2,350 | +18.81% | 2,506,900 | 5522億9136万 | +17.5% | 11.81 | 1 |
| 03/18 | 1,908 | 2,048 | 1,858 | 1,978 | +5.49% | 1,397,700 | 4648億6481万 | -0.7% | 9.94 | 0.85 |
| 03/17 | 1,726 | 1,894 | 1,711 | 1,875 | +8.63% | 1,158,400 | 4406億5800万 | -6.39% | 9.42 | 0.8 |
| 03/16 | 1,772 | 1,805 | 1,712 | 1,726 | -1.82% | 786,000 | 4056億4037万 | -14.68% | 8.67 | 0.74 |
| 03/13 | 1,728 | 1,793 | 1,663 | 1,758 | -4.87% | 1,007,800 | 4131億6094万 | -14.16% | 8.83 | 0.75 |
| 03/12 | 1,863 | 1,866 | 1,816 | 1,848 | -2.63% | 924,600 | 4343億1252万 | -10.68% | 9.29 | 0.79 |
| 03/11 | 1,910 | 1,926 | 1,883 | 1,898 | +0.05% | 1,036,700 | 4460億6340万 | -9.01% | 9.54 | 0.81 |
| 03/10 | 1,850 | 1,910 | 1,808 | 1,897 | +2.54% | 1,052,100 | 4458億2838万 | -9.62% | 9.53 | 0.81 |
| 03/09 | 1,895 | 1,926 | 1,832 | 1,850 | -4.39% | 994,700 | 4347億8256万 | -12.41% | 9.3 | 0.79 |
| 03/06 | 1,935 | 1,961 | 1,932 | 1,935 | -0.92% | 701,600 | 4547億5905万 | -8.98% | 9.72 | 0.83 |
| 03/05 | 1,996 | 1,996 | 1,935 | 1,953 | +0.93% | 498,200 | 4589億8937万 | -8.65% | 9.81 | 0.83 |
| 03/04 | 1,869 | 1,947 | 1,854 | 1,935 | +1.57% | 804,300 | 4547億5905万 | -9.96% | 9.72 | 0.83 |
| 03/03 | 1,966 | 1,983 | 1,905 | 1,905 | -1.45% | 812,300 | 4477億852万 | -11.85% | 9.57 | 0.81 |
| 03/02 | 1,908 | 1,957 | 1,899 | 1,933 | +1.95% | 743,600 | 4542億8902万 | -11.13% | 9.71 | 0.83 |
| 02/28 | 1,944 | 1,951 | 1,878 | 1,896 | -4.68% | 1,273,500 | 4455億9336万 | -13.35% | 9.53 | 0.81 |
| 02/27 | 2,011 | 2,033 | 1,988 | 1,989 | -2.45% | 716,400 | 4674億5000万 | -9.75% | 9.99 | 0.85 |
| 02/26 | 2,010 | 2,048 | 1,990 | 2,039 | +0.15% | 854,300 | 4792億88万 | -7.99% | 10.25 | 0.87 |
| 02/25 | 2,073 | 2,114 | 2,034 | 2,036 | -6.3% | 1,083,700 | 4784億9583万 | -8.49% | 10.23 | 0.87 |
| 02/21 | 2,172 | 2,198 | 2,169 | 2,173 | -0.32% | 877,500 | 5106億9324万 | -2.69% | 10.92 | 0.93 |
| 02/20 | 2,177 | 2,195 | 2,168 | 2,180 | +0.6% | 609,400 | 5123億3836万 | -2.55% | 10.95 | 0.93 |
| 02/19 | 2,198 | 2,205 | 2,167 | 2,167 | -1.05% | 439,500 | 5092億8313万 | -3.22% | 10.89 | 0.93 |
| 02/18 | 2,178 | 2,196 | 2,176 | 2,190 | +0.55% | 624,000 | 5146億8854万 | -2.28% | 11 | 0.94 |
| 02/17 | 2,156 | 2,181 | 2,156 | 2,178 | -0.05% | 491,100 | 5118億6833万 | -2.81% | 10.94 | 0.93 |
| 02/14 | 2,141 | 2,179 | 2,130 | 2,179 | +2.16% | 727,700 | 5121億335万 | -2.81% | 10.95 | 0.93 |
| 02/13 | 2,139 | 2,149 | 2,113 | 2,133 | -0.88% | 822,300 | 5012億9254万 | -4.86% | 10.72 | 0.91 |
| 02/12 | 2,248 | 2,248 | 2,127 | 2,152 | -4.69% | 1,159,700 | 5057億5787万 | -4.1% | 10.81 | 0.92 |
| 02/10 | 2,252 | 2,275 | 2,228 | 2,258 | -5.01% | 904,500 | 5306億6974万 | +0.58% | 11.35 | 0.96 |
| 02/07 | 2,350 | 2,380 | 2,343 | 2,377 | +1.36% | 584,500 | 5586億3683万 | +5.97% | 11.94 | 1.02 |
| 02/06 | 2,321 | 2,365 | 2,321 | 2,345 | +3.12% | 613,400 | 5511億1627万 | +4.73% | 11.78 | 1 |
| 02/05 | 2,287 | 2,295 | 2,267 | 2,274 | +0.18% | 338,700 | 5344億3002万 | +1.65% | 11.43 | 0.97 |
| 02/04 | 2,235 | 2,270 | 2,229 | 2,270 | +1.84% | 849,400 | 5334億8995万 | +1.48% | 11.41 | 0.97 |
| 02/03 | 2,204 | 2,245 | 2,201 | 2,229 | +0.09% | 585,600 | 5238億5423万 | -0.4% | 11.2 | 0.95 |
| 01/31 | 2,302 | 2,307 | 2,224 | 2,227 | +1% | 863,300 | 5233億8419万 | -0.58% | 11.19 | 0.95 |
| 01/30 | 2,214 | 2,230 | 2,199 | 2,205 | -1.08% | 498,700 | 5182億1380万 | -1.65% | 11.08 | 0.94 |
| 01/29 | 2,236 | 2,238 | 2,212 | 2,229 | +0.18% | 343,500 | 5238億5423万 | -0.71% | 11.2 | 0.95 |
| 01/28 | 2,203 | 2,230 | 2,196 | 2,225 | -0.22% | 575,800 | 5229億1416万 | -1.02% | 11.18 | 0.95 |
| 01/27 | 2,200 | 2,235 | 2,197 | 2,230 | -0.89% | 372,900 | 5240億8924万 | -0.89% | 11.21 | 0.95 |
| 01/24 | 2,271 | 2,271 | 2,243 | 2,250 | -1.14% | 323,000 | 5287億8960万 | -0.13% | 11.31 | 0.96 |
| 01/23 | 2,290 | 2,295 | 2,274 | 2,276 | -0.74% | 441,300 | 5349億5万 | +0.98% | 11.44 | 0.97 |
| 01/22 | 2,284 | 2,299 | 2,273 | 2,293 | +0.61% | 623,100 | 5388億9535万 | +1.78% | 11.52 | 0.98 |
| 01/21 | 2,281 | 2,290 | 2,272 | 2,279 | +0.22% | 459,100 | 5356億511万 | +1.15% | 11.45 | 0.97 |
| 01/20 | 2,250 | 2,277 | 2,250 | 2,274 | +1.38% | 304,400 | 5344億3002万 | +0.93% | 11.43 | 0.97 |
| 01/17 | 2,251 | 2,253 | 2,233 | 2,243 | -0.36% | 484,700 | 5271億4447万 | -0.53% | 11.27 | 0.96 |
| 01/16 | 2,263 | 2,282 | 2,240 | 2,251 | +0.63% | 684,200 | 5290億2461万 | -0.27% | 11.31 | 0.96 |
| 01/15 | 2,230 | 2,246 | 2,221 | 2,237 | +0.86% | 662,500 | 5257億3437万 | -1.06% | 11.24 | 0.96 |
| 01/14 | 2,206 | 2,229 | 2,206 | 2,218 | +0.59% | 460,800 | 5212億6903万 | -2.08% | 11.15 | 0.95 |
| 01/10 | 2,198 | 2,219 | 2,195 | 2,205 | +0.55% | 256,100 | 5182億1380万 | -2.82% | 11.08 | 0.94 |
| 01/09 | 2,204 | 2,212 | 2,172 | 2,193 | +0.97% | 389,200 | 5153億9359万 | -3.52% | 11.02 | 0.94 |
| 01/08 | 2,160 | 2,184 | 2,133 | 2,172 | -1.27% | 501,800 | 5104億5822万 | -4.57% | 10.91 | 0.93 |
| 01/07 | 2,170 | 2,217 | 2,170 | 2,200 | +1.99% | 518,000 | 5170億3872万 | -3.64% | 11.05 | 0.94 |
| 01/06 | 2,191 | 2,202 | 2,146 | 2,157 | -3.19% | 844,600 | 5069億3296万 | -5.85% | 10.84 | 0.92 |
| 2019 |
| 12/30 | 2,265 | 2,271 | 2,228 | 2,228 | -2.15% | 400,300 | 5236億1921万 | -3.38% | 11.2 | 0.95 |
| 12/27 | 2,282 | 2,289 | 2,270 | 2,277 | -0.57% | 300,300 | 5351億3507万 | -1.81% | 11.44 | 0.97 |
| 12/26 | 2,291 | 2,308 | 2,279 | 2,290 | +0.7% | 247,800 | 5381億9030万 | -1.59% | 11.51 | 0.98 |
| 12/25 | 2,293 | 2,301 | 2,271 | 2,274 | -0.83% | 199,400 | 5344億3002万 | -2.61% | 11.43 | 0.97 |
| 12/24 | 2,292 | 2,303 | 2,284 | 2,293 | +0.48% | 173,900 | 5388億9535万 | -2.18% | 11.52 | 0.98 |
| 12/23 | 2,280 | 2,302 | 2,272 | 2,282 | +0.53% | 370,600 | 5363億1016万 | -2.85% | 11.47 | 0.97 |
| 12/20 | 2,281 | 2,293 | 2,270 | 2,270 | -0.57% | 618,400 | 5334億8995万 | -3.57% | 11.41 | 0.97 |
| 12/19 | 2,274 | 2,307 | 2,274 | 2,283 | -0.35% | 413,800 | 5365億4518万 | -3.26% | 11.47 | 0.98 |
| 12/18 | 2,289 | 2,297 | 2,278 | 2,291 | -0.22% | 708,200 | 5384億2532万 | -3.25% | 11.51 | 0.98 |
| 12/17 | 2,285 | 2,298 | 2,278 | 2,296 | +0.35% | 608,900 | 5396億40万 | -3.37% | 11.54 | 0.98 |
| 12/16 | 2,291 | 2,310 | 2,281 | 2,288 | 0% | 426,000 | 5377億2026万 | -4.03% | 11.5 | 0.98 |
| 12/13 | 2,293 | 2,312 | 2,285 | 2,288 | +1.55% | 675,900 | 5377億2026万 | -4.31% | 11.5 | 0.98 |
| 12/12 | 2,275 | 2,284 | 2,253 | 2,253 | -1.01% | 634,100 | 5294億9465万 | -6.05% | 11.32 | 0.96 |
| 12/11 | 2,312 | 2,316 | 2,276 | 2,276 | -0.7% | 838,900 | 5349億5万 | -5.36% | 11.44 | 0.97 |
| 12/10 | 2,315 | 2,334 | 2,284 | 2,292 | -1.04% | 613,000 | 5386億6033万 | -5.05% | 11.52 | 0.98 |
| 12/09 | 2,328 | 2,335 | 2,297 | 2,316 | +0.56% | 337,900 | 5443億76万 | -4.38% | 11.64 | 0.99 |
| 12/06 | 2,308 | 2,328 | 2,298 | 2,303 | -1.33% | 504,400 | 5412億4553万 | -5.07% | 11.57 | 0.98 |
| 12/05 | 2,335 | 2,356 | 2,315 | 2,334 | 0% | 606,200 | 5485億3107万 | -3.99% | 11.73 | 1 |
| 12/04 | 2,345 | 2,350 | 2,321 | 2,334 | -0.34% | 668,200 | 5485億3107万 | -4.23% | 11.73 | 1 |
| 12/03 | 2,266 | 2,347 | 2,265 | 2,342 | +1.69% | 1,020,300 | 5504億1121万 | -4.1% | 11.77 | 1 |
| 12/02 | 2,263 | 2,326 | 2,261 | 2,303 | +1.86% | 849,800 | 5412億4553万 | -5.85% | 11.57 | 0.98 |
| 11/29 | 2,341 | 2,349 | 2,257 | 2,261 | -3.04% | 926,800 | 5313億7479万 | -7.79% | 11.36 | 0.97 |
| 11/28 | 2,392 | 2,392 | 2,314 | 2,332 | -3.6% | 1,254,900 | 5480億6104万 | -5.16% | 11.72 | 1 |
| 11/27 | 2,491 | 2,498 | 2,380 | 2,419 | -4.58% | 1,328,500 | 5685億757万 | -1.79% | 12.16 | 1.03 |
| 11/26 | 2,545 | 2,559 | 2,528 | 2,535 | 0% | 1,076,400 | 5957億6961万 | +3.01% | 12.74 | 1.08 |
| 11/25 | 2,503 | 2,535 | 2,498 | 2,535 | +1.6% | 432,900 | 5957億6961万 | +3.26% | 12.74 | 1.08 |
| 11/22 | 2,485 | 2,525 | 2,482 | 2,495 | +1.05% | 570,800 | 5863億6891万 | +1.8% | 12.54 | 1.07 |
| 11/21 | 2,495 | 2,523 | 2,419 | 2,469 | -1.16% | 801,100 | 5802億5845万 | +0.78% | 12.41 | 1.05 |
| 11/20 | 2,439 | 2,500 | 2,434 | 2,498 | +2.55% | 836,300 | 5870億7396万 | +2.08% | 12.55 | 1.07 |
| 11/19 | 2,379 | 2,436 | 2,375 | 2,436 | +1.8% | 688,100 | 5725億287万 | -0.29% | 12.24 | 1.04 |
| 11/18 | 2,430 | 2,431 | 2,374 | 2,393 | -1.28% | 548,300 | 5623億9711万 | -1.93% | 12.02 | 1.02 |
| 11/15 | 2,481 | 2,494 | 2,420 | 2,424 | -2.49% | 635,500 | 5696億8266万 | -0.62% | 12.18 | 1.04 |
| 11/14 | 2,490 | 2,518 | 2,468 | 2,486 | -0.44% | 724,700 | 5842億5375万 | +1.97% | 12.49 | 1.06 |
| 11/13 | 2,529 | 2,549 | 2,495 | 2,497 | +0.64% | 714,400 | 5868億3894万 | +2.67% | 12.55 | 1.07 |
| 11/12 | 2,461 | 2,484 | 2,443 | 2,481 | +0.4% | 1,077,500 | 5830億7866万 | +2.27% | 12.47 | 1.06 |
| 11/11 | 2,485 | 2,498 | 2,458 | 2,471 | -0.08% | 547,600 | 5807億2848万 | +2.11% | 12.42 | 1.06 |
| 11/08 | 2,440 | 2,497 | 2,426 | 2,473 | +1.81% | 894,600 | 5811億9852万 | +2.27% | 12.43 | 1.06 |
| 11/07 | 2,593 | 2,604 | 2,419 | 2,429 | -2.57% | 1,093,600 | 5708億5775万 | +0.45% | 12.21 | 1.04 |
| 11/06 | 2,497 | 2,500 | 2,471 | 2,493 | -0.12% | 634,300 | 5858億9887万 | +3.14% | 12.53 | 1.07 |
| 11/05 | 2,414 | 2,497 | 2,406 | 2,496 | +3.53% | 862,000 | 5866億392万 | +3.31% | 12.54 | 1.07 |
| 11/01 | 2,428 | 2,433 | 2,406 | 2,411 | -0.86% | 692,600 | 5666億2743万 | -0.21% | 12.12 | 1.03 |
| 10/31 | 2,457 | 2,457 | 2,413 | 2,432 | -1.66% | 643,700 | 5715億6280万 | +0.45% | 12.22 | 1.04 |
