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 | 3,640 | 3,670 | 3,490 | 3,525 | -3.82% | 339,200 | 3551億4593万 | +8.13% | 29.8 | 1.37 |
| 03/30 | 3,545 | 3,675 | 3,510 | 3,665 | +1.66% | 478,200 | 3692億5102万 | +12.6% | 30.99 | 1.43 |
| 03/27 | 3,540 | 3,605 | 3,515 | 3,605 | +3.74% | 551,800 | 3632億598万 | +11.06% | 30.48 | 1.4 |
| 03/26 | 3,365 | 3,480 | 3,245 | 3,475 | +4.35% | 403,500 | 3501億840万 | +7.25% | 29.38 | 1.35 |
| 03/25 | 3,210 | 3,340 | 3,200 | 3,330 | +2.94% | 513,400 | 3354億9956万 | +2.84% | 28.16 | 1.3 |
| 03/24 | 3,315 | 3,370 | 3,105 | 3,235 | -0.31% | 463,500 | 3259億2825万 | -0.25% | 27.35 | 1.26 |
| 03/23 | 3,015 | 3,275 | 3,010 | 3,245 | +10.94% | 1,026,400 | 3269億3576万 | -0.25% | 27.44 | 1.26 |
| 03/19 | 3,150 | 3,220 | 2,925 | 2,925 | -6.4% | 1,089,600 | 2946億9556万 | -10.39% | 24.73 | 1.14 |
| 03/18 | 3,175 | 3,255 | 3,105 | 3,125 | -0.32% | 541,100 | 3148億4568万 | -5.02% | 26.42 | 1.22 |
| 03/17 | 2,916 | 3,175 | 2,912 | 3,135 | +5.91% | 620,200 | 3158億5319万 | -5.32% | 26.51 | 1.22 |
| 03/16 | 3,015 | 3,070 | 2,951 | 2,960 | -1.66% | 293,700 | 2982億2183万 | -11.14% | 25.03 | 1.15 |
| 03/13 | 2,999 | 3,090 | 2,916 | 3,010 | -5.2% | 534,700 | 3032億5936万 | -10.44% | 25.45 | 1.17 |
| 03/12 | 3,200 | 3,235 | 3,130 | 3,175 | -2.76% | 356,000 | 3198億8321万 | -6.2% | 26.85 | 1.24 |
| 03/11 | 3,210 | 3,305 | 3,210 | 3,265 | +0.77% | 252,300 | 3289億5077万 | -4.11% | 27.61 | 1.27 |
| 03/10 | 3,190 | 3,265 | 3,115 | 3,240 | +1.41% | 318,900 | 3264億3200万 | -5.15% | 27.39 | 1.26 |
| 03/09 | 3,215 | 3,255 | 3,160 | 3,195 | -2.44% | 243,200 | 3218億9823万 | -6.74% | 27.01 | 1.24 |
| 03/06 | 3,275 | 3,300 | 3,250 | 3,275 | -1.06% | 220,500 | 3299億5828万 | -4.88% | 27.69 | 1.28 |
| 03/05 | 3,290 | 3,325 | 3,265 | 3,310 | +1.38% | 179,700 | 3334億8455万 | -4.31% | 27.99 | 1.29 |
| 03/04 | 3,200 | 3,295 | 3,180 | 3,265 | +1.08% | 206,800 | 3289億5077万 | -5.99% | 27.61 | 1.27 |
| 03/03 | 3,295 | 3,300 | 3,220 | 3,230 | -0.15% | 262,000 | 3254億2450万 | -7.48% | 27.31 | 1.26 |
| 03/02 | 3,135 | 3,245 | 3,135 | 3,235 | +1.57% | 285,000 | 3259億2825万 | -7.83% | 27.35 | 1.26 |
| 02/28 | 3,165 | 3,200 | 3,130 | 3,185 | -2% | 312,200 | 3208億9072万 | -9.72% | 26.93 | 1.24 |
| 02/27 | 3,300 | 3,310 | 3,240 | 3,250 | -2.11% | 292,400 | 3274億3951万 | -8.42% | 27.48 | 1.27 |
| 02/26 | 3,300 | 3,360 | 3,290 | 3,320 | +0.3% | 291,700 | 3344億9205万 | -6.9% | 28.07 | 1.29 |
| 02/25 | 3,315 | 3,365 | 3,300 | 3,310 | -3.07% | 286,700 | 3334億8455万 | -7.59% | 27.99 | 1.29 |
| 02/21 | 3,410 | 3,445 | 3,410 | 3,415 | -0.73% | 140,900 | 3440億6336万 | -5.11% | 28.87 | 1.33 |
| 02/20 | 3,455 | 3,485 | 3,440 | 3,440 | -0.43% | 120,300 | 3465億8213万 | -4.79% | 29.09 | 1.34 |
| 02/19 | 3,450 | 3,480 | 3,445 | 3,455 | +0.88% | 132,500 | 3480億9339万 | -4.72% | 29.21 | 1.35 |
| 02/18 | 3,430 | 3,435 | 3,400 | 3,425 | -0.72% | 233,600 | 3450億7087万 | -5.85% | 28.96 | 1.33 |
| 02/17 | 3,470 | 3,470 | 3,430 | 3,450 | -0.72% | 144,000 | 3475億8963万 | -5.48% | 29.17 | 1.34 |
| 02/14 | 3,525 | 3,530 | 3,460 | 3,475 | -1.84% | 256,000 | 3501億840万 | -5.11% | 29.38 | 1.35 |
| 02/13 | 3,525 | 3,545 | 3,505 | 3,540 | -0.98% | 201,400 | 3566億5719万 | -3.57% | 29.93 | 1.38 |
| 02/12 | 3,630 | 3,635 | 3,570 | 3,575 | -1.52% | 222,600 | 3601億8346万 | -2.8% | 30.23 | 1.39 |
| 02/10 | 3,635 | 3,635 | 3,600 | 3,630 | -0.55% | 143,200 | 3657億2475万 | -1.39% | 30.69 | 1.41 |
| 02/07 | 3,670 | 3,690 | 3,650 | 3,650 | -1.22% | 130,500 | 3677億3976万 | -0.95% | 30.86 | 1.42 |
| 02/06 | 3,675 | 3,730 | 3,660 | 3,695 | +1.79% | 234,600 | 3722億7354万 | +0.14% | 31.24 | 1.44 |
| 02/05 | 3,680 | 3,680 | 3,615 | 3,630 | -0.68% | 205,500 | 3657億2475万 | -1.73% | 30.69 | 1.41 |
| 02/04 | 3,540 | 3,670 | 3,535 | 3,655 | +2.96% | 308,400 | 3682億4351万 | -1.19% | 30.9 | 1.42 |
| 02/03 | 3,445 | 3,565 | 3,425 | 3,550 | +1.87% | 286,000 | 3576億6470万 | -4.21% | 30.02 | 1.38 |
| 01/31 | 3,495 | 3,525 | 3,450 | 3,485 | -3.73% | 537,500 | 3511億1591万 | -6.19% | 29.47 | 1.36 |
| 01/30 | 3,645 | 3,655 | 3,595 | 3,620 | -1.36% | 201,300 | 3647億1724万 | -2.9% | 30.61 | 1.41 |
| 01/29 | 3,630 | 3,670 | 3,630 | 3,670 | +0.27% | 186,300 | 3697億5477万 | -1.74% | 31.03 | 1.43 |
| 01/28 | 3,680 | 3,680 | 3,640 | 3,660 | -1.61% | 203,500 | 3687億4726万 | -2.11% | 30.95 | 1.43 |
| 01/27 | 3,690 | 3,735 | 3,660 | 3,720 | +0.54% | 235,900 | 3747億9230万 | -0.67% | 31.45 | 1.45 |
| 01/24 | 3,690 | 3,720 | 3,680 | 3,700 | +0.41% | 133,400 | 3727億7729万 | -1.28% | 31.28 | 1.44 |
| 01/23 | 3,695 | 3,710 | 3,670 | 3,685 | -0.81% | 125,500 | 3712億6603万 | -1.76% | 31.16 | 1.44 |
| 01/22 | 3,685 | 3,720 | 3,685 | 3,715 | +1.09% | 129,400 | 3742億8855万 | -1.04% | 31.41 | 1.45 |
| 01/21 | 3,720 | 3,720 | 3,665 | 3,675 | -1.61% | 183,400 | 3702億5852万 | -2.18% | 31.07 | 1.43 |
| 01/20 | 3,740 | 3,745 | 3,725 | 3,735 | 0% | 74,800 | 3763億356万 | -0.77% | 31.58 | 1.45 |
| 01/17 | 3,770 | 3,775 | 3,725 | 3,735 | -0.66% | 117,400 | 3763億356万 | -0.9% | 31.58 | 1.45 |
| 01/16 | 3,765 | 3,795 | 3,735 | 3,760 | +0.13% | 139,600 | 3788億2233万 | -0.37% | 31.79 | 1.46 |
| 01/15 | 3,720 | 3,755 | 3,715 | 3,755 | +0.13% | 122,200 | 3783億1857万 | -0.61% | 31.75 | 1.46 |
| 01/14 | 3,780 | 3,780 | 3,725 | 3,750 | +0.13% | 152,700 | 3778億1482万 | -0.85% | 31.71 | 1.46 |
| 01/10 | 3,760 | 3,780 | 3,745 | 3,745 | +0.27% | 132,600 | 3773億1107万 | -1.08% | 31.66 | 1.46 |
| 01/09 | 3,730 | 3,745 | 3,705 | 3,735 | +1.08% | 119,500 | 3763億356万 | -1.43% | 31.58 | 1.45 |
| 01/08 | 3,700 | 3,715 | 3,660 | 3,695 | -1.07% | 183,500 | 3722億7354万 | -2.56% | 31.24 | 1.44 |
| 01/07 | 3,665 | 3,750 | 3,665 | 3,735 | +2.75% | 203,300 | 3763億356万 | -1.61% | 31.58 | 1.45 |
| 01/06 | 3,690 | 3,690 | 3,630 | 3,635 | -2.55% | 249,300 | 3662億2850万 | -4.39% | 30.73 | 1.42 |
| 2019 |
| 12/30 | 3,765 | 3,765 | 3,730 | 3,730 | -1.45% | 115,700 | 3757億9981万 | -2.13% | 31.54 | 1.45 |
| 12/27 | 3,810 | 3,820 | 3,780 | 3,785 | -0.39% | 110,800 | 3813億4109万 | -0.86% | 32 | 1.47 |
| 12/26 | 3,765 | 3,805 | 3,755 | 3,800 | +1.2% | 174,400 | 3828億5235万 | -0.63% | 32.13 | 1.48 |
| 12/25 | 3,790 | 3,795 | 3,750 | 3,755 | -1.44% | 158,100 | 3783億1857万 | -1.98% | 31.75 | 1.46 |
| 12/24 | 3,780 | 3,815 | 3,780 | 3,810 | +0.4% | 87,300 | 3838億5986万 | -0.78% | 32.21 | 1.48 |
| 12/23 | 3,805 | 3,820 | 3,790 | 3,795 | +0.13% | 112,900 | 3823億4860万 | -1.25% | 32.09 | 1.48 |
| 12/20 | 3,795 | 3,800 | 3,765 | 3,790 | -0.13% | 139,600 | 3818億4484万 | -1.51% | 32.05 | 1.48 |
| 12/19 | 3,780 | 3,800 | 3,780 | 3,795 | +0.13% | 103,700 | 3823億4860万 | -1.53% | 32.09 | 1.48 |
| 12/18 | 3,815 | 3,835 | 3,780 | 3,790 | -0.39% | 128,600 | 3818億4484万 | -1.81% | 32.05 | 1.48 |
| 12/17 | 3,780 | 3,805 | 3,770 | 3,805 | +0.53% | 133,500 | 3833億5610万 | -1.6% | 32.17 | 1.48 |
| 12/16 | 3,780 | 3,810 | 3,775 | 3,785 | +0.26% | 109,500 | 3813億4109万 | -2.25% | 32 | 1.47 |
| 12/13 | 3,800 | 3,810 | 3,765 | 3,775 | +0.53% | 351,500 | 3803億3359万 | -2.71% | 31.92 | 1.47 |
| 12/12 | 3,805 | 3,805 | 3,750 | 3,755 | -1.31% | 247,800 | 3783億1857万 | -3.42% | 31.75 | 1.46 |
| 12/11 | 3,840 | 3,840 | 3,800 | 3,805 | -1.17% | 225,700 | 3833億5610万 | -2.39% | 32.17 | 1.48 |
| 12/10 | 3,870 | 3,875 | 3,845 | 3,850 | -0.39% | 170,800 | 3878億8988万 | -1.53% | 32.55 | 1.5 |
| 12/09 | 3,865 | 3,875 | 3,835 | 3,865 | +0.26% | 170,200 | 3894億114万 | -1.6% | 32.68 | 1.51 |
| 12/06 | 3,845 | 3,855 | 3,820 | 3,855 | -0.26% | 248,600 | 3883億9364万 | -2.13% | 32.59 | 1.5 |
| 12/05 | 3,860 | 3,890 | 3,845 | 3,865 | +0.52% | 251,400 | 3894億114万 | -2.13% | 32.68 | 1.51 |
| 12/04 | 3,825 | 3,845 | 3,805 | 3,845 | +0.13% | 243,300 | 3873億8613万 | -2.9% | 32.51 | 1.5 |
| 12/03 | 3,825 | 3,855 | 3,815 | 3,840 | 0% | 226,100 | 3868億8238万 | -3.23% | 32.47 | 1.5 |
| 12/02 | 3,850 | 3,865 | 3,820 | 3,840 | +1.19% | 342,700 | 3868億8238万 | -3.44% | 32.47 | 1.5 |
| 11/29 | 3,800 | 3,835 | 3,790 | 3,795 | -0.39% | 701,600 | 3823億4860万 | -4.84% | 32.09 | 1.48 |
| 11/28 | 3,860 | 3,870 | 3,810 | 3,810 | -1.68% | 767,400 | 3838億5986万 | -4.7% | 32.21 | 1.48 |
| 11/27 | 3,870 | 3,910 | 3,865 | 3,875 | +0.39% | 180,200 | 3904億865万 | -3.32% | 32.76 | 1.51 |
| 11/26 | 3,920 | 3,920 | 3,860 | 3,860 | -1.03% | 232,200 | 3888億9739万 | -3.84% | 32.64 | 1.5 |
| 11/25 | 3,945 | 3,945 | 3,890 | 3,900 | -1.14% | 142,100 | 3929億2741万 | -3.01% | 32.98 | 1.52 |
| 11/22 | 3,960 | 3,975 | 3,945 | 3,945 | -0.88% | 167,900 | 3974億6119万 | -2.11% | 33.36 | 1.54 |
| 11/21 | 3,970 | 3,995 | 3,885 | 3,980 | +0.38% | 397,900 | 4009億8746万 | -1.39% | 33.65 | 1.55 |
| 11/20 | 3,880 | 3,965 | 3,880 | 3,965 | +2.06% | 729,700 | 3994億7620万 | -1.9% | 33.52 | 1.54 |
| 11/19 | 3,865 | 3,915 | 3,830 | 3,885 | -1.02% | 794,800 | 3914億1615万 | -4% | 32.85 | 1.51 |
| 11/18 | 3,920 | 3,925 | 3,895 | 3,925 | -0.51% | 238,500 | 3954億4618万 | -3.21% | 33.19 | 1.53 |
| 11/15 | 3,935 | 3,970 | 3,920 | 3,945 | +0.25% | 154,300 | 3974億6119万 | -2.95% | 33.36 | 1.54 |
| 11/14 | 3,980 | 4,020 | 3,930 | 3,935 | -0.76% | 196,200 | 3964億5368万 | -3.39% | 33.27 | 1.53 |
| 11/13 | 3,960 | 3,985 | 3,945 | 3,965 | +0.51% | 158,900 | 3994億7620万 | -2.79% | 33.52 | 1.54 |
| 11/12 | 3,980 | 3,985 | 3,925 | 3,945 | -0.63% | 196,500 | 3974億6119万 | -3.38% | 33.36 | 1.54 |
| 11/11 | 3,955 | 3,980 | 3,940 | 3,970 | 0% | 187,700 | 3999億7996万 | -2.86% | 33.57 | 1.55 |
| 11/08 | 4,050 | 4,050 | 3,955 | 3,970 | -1.24% | 273,800 | 3999億7996万 | -3.01% | 33.57 | 1.55 |
| 11/07 | 4,125 | 4,125 | 4,000 | 4,020 | -2.07% | 230,300 | 4050億1749万 | -1.9% | 33.99 | 1.57 |
| 11/06 | 4,265 | 4,285 | 4,105 | 4,105 | -4.42% | 357,600 | 4135億8129万 | +0.15% | 34.71 | 1.6 |
| 11/05 | 4,260 | 4,315 | 4,200 | 4,295 | +3.74% | 467,300 | 4327億2391万 | +4.81% | 36.32 | 1.67 |
| 11/01 | 4,095 | 4,150 | 4,070 | 4,140 | +0.61% | 165,600 | 4171億756万 | +1.17% | 35 | 1.61 |
| 10/31 | 4,155 | 4,160 | 4,100 | 4,115 | -0.12% | 105,300 | 4145億8880万 | +0.61% | 34.79 | 1.6 |
