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 | 3,780 | 3,780 | 3,605 | 3,630 | -3.97% | 49,000 | 700億3546万 | -0.95% | 14.29 | 0.58 |
| 03/30 | 3,755 | 3,780 | 3,605 | 3,780 | -5.38% | 57,100 | 729億2949万 | +2.55% | 14.88 | 0.61 |
| 03/27 | 3,920 | 3,995 | 3,825 | 3,995 | +5.41% | 92,600 | 770億7759万 | +7.97% | 15.72 | 0.64 |
| 03/26 | 3,655 | 3,820 | 3,615 | 3,790 | +3.13% | 71,900 | 731億2242万 | +2.27% | 14.92 | 0.61 |
| 03/25 | 3,705 | 3,735 | 3,570 | 3,675 | +1.1% | 114,900 | 709億367万 | -1.21% | 14.46 | 0.59 |
| 03/24 | 3,640 | 3,645 | 3,535 | 3,635 | +2.11% | 81,300 | 701億3193万 | -2.78% | 14.31 | 0.58 |
| 03/23 | 3,505 | 3,640 | 3,425 | 3,560 | +3.64% | 73,900 | 686億8491万 | -5.42% | 14.01 | 0.57 |
| 03/19 | 3,415 | 3,545 | 3,415 | 3,435 | +1.18% | 62,800 | 662億7322万 | -9.49% | 13.52 | 0.55 |
| 03/18 | 3,510 | 3,555 | 3,385 | 3,395 | -3.14% | 105,000 | 655億148万 | -11.38% | 13.36 | 0.54 |
| 03/17 | 3,150 | 3,525 | 3,120 | 3,505 | +8.85% | 113,200 | 676億2377万 | -9.5% | 13.79 | 0.56 |
| 03/16 | 3,390 | 3,410 | 3,220 | 3,220 | -2.87% | 93,700 | 621億2512万 | -17.65% | 12.67 | 0.52 |
| 03/13 | 3,200 | 3,375 | 3,090 | 3,315 | -0.75% | 193,100 | 639億5800万 | -16.33% | 13.05 | 0.53 |
| 03/12 | 3,435 | 3,485 | 3,315 | 3,340 | -4.71% | 82,000 | 644億4034万 | -16.69% | 13.14 | 0.54 |
| 03/11 | 3,520 | 3,630 | 3,505 | 3,505 | -0.57% | 57,900 | 676億2377万 | -13.5% | 13.79 | 0.56 |
| 03/10 | 3,350 | 3,540 | 3,300 | 3,525 | +1% | 79,300 | 680億964万 | -13.73% | 13.87 | 0.57 |
| 03/09 | 3,580 | 3,595 | 3,465 | 3,490 | -5.8% | 90,900 | 673億3437万 | -15.31% | 13.74 | 0.56 |
| 03/06 | 3,795 | 3,800 | 3,690 | 3,705 | -3.64% | 72,100 | 714億8247万 | -10.87% | 14.58 | 0.59 |
| 03/05 | 3,890 | 3,900 | 3,825 | 3,845 | +0.52% | 36,000 | 741億8356万 | -8.19% | 15.13 | 0.62 |
| 03/04 | 3,770 | 3,855 | 3,755 | 3,825 | +0.39% | 57,400 | 737億9769万 | -9.21% | 15.05 | 0.61 |
| 03/03 | 3,975 | 3,985 | 3,795 | 3,810 | -2.43% | 92,200 | 735億829万 | -10.18% | 14.99 | 0.61 |
| 03/02 | 3,800 | 3,965 | 3,800 | 3,905 | +1.96% | 62,600 | 753億4117万 | -8.65% | 15.37 | 0.63 |
| 02/28 | 3,795 | 3,895 | 3,795 | 3,830 | -2.42% | 71,300 | 738億9416万 | -11.03% | 15.07 | 0.61 |
| 02/27 | 3,975 | 4,000 | 3,920 | 3,925 | -1.63% | 58,100 | 757億2705万 | -9.6% | 15.45 | 0.63 |
| 02/26 | 3,960 | 3,995 | 3,930 | 3,990 | 0% | 55,100 | 769億8112万 | -8.82% | 15.7 | 0.64 |
| 02/25 | 3,990 | 4,035 | 3,955 | 3,990 | -4.2% | 74,900 | 769億8112万 | -9.52% | 15.7 | 0.64 |
| 02/21 | 4,140 | 4,220 | 4,140 | 4,165 | +0.73% | 36,700 | 803億5749万 | -6.26% | 16.39 | 0.67 |
| 02/20 | 4,140 | 4,165 | 4,115 | 4,135 | 0% | 45,700 | 797億7868万 | -7.45% | 16.27 | 0.66 |
| 02/19 | 4,110 | 4,160 | 4,110 | 4,135 | +0.12% | 30,300 | 797億7868万 | -8.01% | 16.27 | 0.66 |
| 02/18 | 4,125 | 4,150 | 4,090 | 4,130 | -0.96% | 55,200 | 796億8222万 | -8.69% | 16.25 | 0.66 |
| 02/17 | 4,200 | 4,200 | 4,120 | 4,170 | -2.11% | 61,300 | 804億5396万 | -8.41% | 16.41 | 0.67 |
| 02/14 | 4,340 | 4,340 | 4,255 | 4,260 | -1.39% | 54,500 | 821億9037万 | -7.01% | 16.77 | 0.68 |
| 02/13 | 4,330 | 4,355 | 4,290 | 4,320 | -0.35% | 42,400 | 833億4798万 | -6.19% | 17 | 0.69 |
| 02/12 | 4,430 | 4,435 | 4,245 | 4,335 | -2.47% | 105,800 | 836億3739万 | -6.33% | 17.06 | 0.7 |
| 02/10 | 4,400 | 4,465 | 4,380 | 4,445 | +0.45% | 38,500 | 857億5967万 | -4.35% | 17.49 | 0.71 |
| 02/07 | 4,465 | 4,500 | 4,410 | 4,425 | -2.1% | 48,700 | 853億7380万 | -5.14% | 17.41 | 0.71 |
| 02/06 | 4,600 | 4,635 | 4,440 | 4,520 | +0.67% | 99,300 | 872億669万 | -3.52% | 17.79 | 0.73 |
| 02/05 | 4,490 | 4,545 | 4,410 | 4,490 | +1.35% | 54,600 | 866億2788万 | -4.47% | 17.67 | 0.72 |
| 02/04 | 4,325 | 4,430 | 4,320 | 4,430 | +1.84% | 30,000 | 854億7027万 | -6.02% | 17.43 | 0.71 |
| 02/03 | 4,365 | 4,380 | 4,305 | 4,350 | -1.25% | 36,700 | 839億2679万 | -8.07% | 17.12 | 0.7 |
| 01/31 | 4,445 | 4,445 | 4,395 | 4,405 | +0.34% | 21,200 | 849億8793万 | -7.32% | 17.34 | 0.71 |
| 01/30 | 4,485 | 4,485 | 4,370 | 4,390 | -1.9% | 31,400 | 846億9853万 | -8.04% | 17.28 | 0.7 |
| 01/29 | 4,475 | 4,490 | 4,425 | 4,475 | +0.11% | 33,600 | 863億3848万 | -6.69% | 17.61 | 0.72 |
| 01/28 | 4,530 | 4,530 | 4,435 | 4,470 | -1.97% | 30,400 | 862億4201万 | -7.2% | 17.59 | 0.72 |
| 01/27 | 4,605 | 4,640 | 4,540 | 4,560 | -1.62% | 44,000 | 879億7843万 | -5.77% | 17.95 | 0.73 |
| 01/24 | 4,675 | 4,690 | 4,635 | 4,635 | -0.32% | 23,000 | 894億2544万 | -4.61% | 18.24 | 0.74 |
| 01/23 | 4,745 | 4,745 | 4,650 | 4,650 | -2.31% | 40,300 | 897億1484万 | -4.67% | 18.3 | 0.75 |
| 01/22 | 4,775 | 4,790 | 4,760 | 4,760 | -0.31% | 18,200 | 918億3713万 | -2.74% | 18.73 | 0.76 |
| 01/21 | 4,810 | 4,820 | 4,760 | 4,775 | -0.93% | 26,300 | 921億2653万 | -2.71% | 18.79 | 0.77 |
| 01/20 | 4,820 | 4,850 | 4,800 | 4,820 | 0% | 16,800 | 929億9474万 | -2.21% | 18.97 | 0.77 |
| 01/17 | 4,790 | 4,835 | 4,790 | 4,820 | +0.31% | 32,100 | 929億9474万 | -2.51% | 18.97 | 0.77 |
| 01/16 | 4,785 | 4,815 | 4,770 | 4,805 | -0.1% | 35,800 | 927億534万 | -3.13% | 18.91 | 0.77 |
| 01/15 | 4,800 | 4,845 | 4,780 | 4,810 | -0.1% | 53,200 | 928億181万 | -3.28% | 18.93 | 0.77 |
| 01/14 | 4,890 | 4,900 | 4,815 | 4,815 | -1.53% | 72,700 | 928億9827万 | -3.35% | 18.95 | 0.77 |
| 01/10 | 4,905 | 4,915 | 4,890 | 4,890 | +0.2% | 26,700 | 943億4529万 | -2.08% | 19.24 | 0.78 |
| 01/09 | 4,875 | 4,900 | 4,865 | 4,880 | +0.83% | 31,400 | 941億5235万 | -2.54% | 19.21 | 0.78 |
| 01/08 | 4,870 | 4,900 | 4,810 | 4,840 | -1.12% | 42,100 | 933億8061万 | -3.57% | 19.05 | 0.78 |
| 01/07 | 4,895 | 4,920 | 4,870 | 4,895 | +1.45% | 30,200 | 944億4176万 | -2.68% | 19.26 | 0.79 |
| 01/06 | 4,840 | 4,865 | 4,805 | 4,825 | -1.33% | 36,200 | 930億9121万 | -4.25% | 18.99 | 0.77 |
| 2019 |
| 12/30 | 4,885 | 4,955 | 4,875 | 4,890 | -0.71% | 34,300 | 943億4529万 | -3.23% | 19.24 | 0.78 |
| 12/27 | 4,900 | 4,935 | 4,900 | 4,925 | +0.72% | 17,600 | 950億2056万 | -2.65% | 19.38 | 0.79 |
| 12/26 | 4,850 | 4,890 | 4,835 | 4,890 | +0.72% | 30,900 | 943億4529万 | -3.44% | 19.24 | 0.78 |
| 12/25 | 4,920 | 4,920 | 4,850 | 4,855 | -0.41% | 21,400 | 936億7002万 | -4.28% | 19.11 | 0.78 |
| 12/24 | 4,845 | 4,900 | 4,840 | 4,875 | +0.31% | 18,000 | 940億5589万 | -4.05% | 19.19 | 0.78 |
| 12/23 | 4,940 | 4,945 | 4,845 | 4,860 | -1.52% | 41,000 | 937億6648万 | -4.59% | 19.13 | 0.78 |
| 12/20 | 4,960 | 5,020 | 4,930 | 4,935 | -0.2% | 49,400 | 952億1350万 | -3.39% | 19.42 | 0.79 |
| 12/19 | 4,980 | 4,980 | 4,890 | 4,945 | -1.1% | 55,700 | 954億643万 | -3.46% | 19.46 | 0.79 |
| 12/18 | 5,070 | 5,070 | 4,965 | 5,000 | -0.4% | 49,600 | 964億6758万 | -2.59% | 19.68 | 0.8 |
| 12/17 | 5,030 | 5,040 | 4,990 | 5,020 | -0.79% | 47,700 | 968億5345万 | -2.39% | 19.76 | 0.81 |
| 12/16 | 5,130 | 5,130 | 5,060 | 5,060 | -0.78% | 13,500 | 976億2519万 | -1.82% | 19.91 | 0.81 |
| 12/13 | 5,150 | 5,150 | 5,090 | 5,100 | +0.59% | 34,300 | 983億9693万 | -1.2% | 20.07 | 0.82 |
| 12/12 | 5,140 | 5,180 | 5,070 | 5,070 | -0.39% | 32,900 | 978億1812万 | -1.9% | 19.95 | 0.81 |
| 12/11 | 5,280 | 5,280 | 5,060 | 5,090 | -4.14% | 81,200 | 982億399万 | -1.64% | 20.03 | 0.82 |
| 12/10 | 5,250 | 5,350 | 5,220 | 5,310 | +2.12% | 48,100 | 1024億4856万 | +2.47% | 20.9 | 0.85 |
| 12/09 | 5,240 | 5,290 | 5,160 | 5,200 | -0.38% | 62,000 | 1003億2628万 | +0.76% | 20.46 | 0.83 |
| 12/06 | 5,130 | 5,220 | 5,120 | 5,220 | +1.75% | 40,600 | 1007億1215万 | +1.5% | 20.54 | 0.84 |
| 12/05 | 5,080 | 5,160 | 5,060 | 5,130 | +1.99% | 25,200 | 989億7573万 | +0.12% | 20.19 | 0.82 |
| 12/04 | 5,070 | 5,120 | 5,010 | 5,030 | -1.76% | 47,100 | 970億4638万 | -1.47% | 19.8 | 0.81 |
| 12/03 | 5,120 | 5,190 | 5,120 | 5,120 | -1.54% | 20,200 | 987億8280万 | +0.61% | 20.15 | 0.82 |
| 12/02 | 5,200 | 5,210 | 5,180 | 5,200 | +0.39% | 22,500 | 1003億2628万 | +2.56% | 20.46 | 0.83 |
| 11/29 | 5,160 | 5,190 | 5,140 | 5,180 | +0.97% | 28,400 | 999億4041万 | +2.57% | 20.39 | 0.83 |
| 11/28 | 5,150 | 5,150 | 5,100 | 5,130 | +0.39% | 16,100 | 989億7573万 | +2.01% | 20.19 | 0.82 |
| 11/27 | 5,160 | 5,170 | 5,080 | 5,110 | -1.54% | 46,900 | 985億8986万 | +2.04% | 20.11 | 0.82 |
| 11/26 | 5,130 | 5,250 | 5,100 | 5,190 | +3.18% | 87,100 | 1001億3334万 | +4.03% | 20.43 | 0.83 |
| 11/25 | 5,070 | 5,090 | 5,020 | 5,030 | -0.4% | 18,400 | 970億4638万 | +1.35% | 19.8 | 0.81 |
| 11/22 | 5,050 | 5,090 | 5,050 | 5,050 | -0.59% | 26,800 | 974億3225万 | +2.02% | 19.87 | 0.81 |
| 11/21 | 5,080 | 5,110 | 5,010 | 5,080 | -0.39% | 30,400 | 980億1106万 | +2.92% | 19.99 | 0.82 |
| 11/20 | 5,180 | 5,190 | 5,090 | 5,100 | -1.73% | 24,700 | 983億9693万 | +3.68% | 20.07 | 0.82 |
| 11/19 | 5,200 | 5,230 | 5,190 | 5,190 | -0.57% | 21,500 | 1001億3334万 | +5.94% | 20.43 | 0.83 |
| 11/18 | 5,290 | 5,290 | 5,220 | 5,220 | -1.14% | 25,800 | 1007億1215万 | +7.05% | 20.54 | 0.84 |
| 11/15 | 5,210 | 5,320 | 5,210 | 5,280 | +1.34% | 40,900 | 1018億6976万 | +8.82% | 20.78 | 0.85 |
| 11/14 | 5,250 | 5,270 | 5,210 | 5,210 | -0.76% | 27,200 | 1005億1921万 | +7.96% | 20.5 | 0.84 |
| 11/13 | 5,240 | 5,270 | 5,240 | 5,250 | -0.76% | 29,900 | 1012億9095万 | +9.35% | 20.66 | 0.84 |
| 11/12 | 5,230 | 5,300 | 5,230 | 5,290 | +0.57% | 25,400 | 1020億6269万 | +10.83% | 20.82 | 0.85 |
| 11/11 | 5,270 | 5,290 | 5,240 | 5,260 | +0.19% | 33,700 | 1014億8389万 | +10.9% | 20.7 | 0.84 |
| 11/08 | 5,290 | 5,300 | 5,250 | 5,250 | -0.19% | 41,200 | 1012億9095万 | +11.32% | 20.66 | 0.84 |
| 11/07 | 5,220 | 5,280 | 5,220 | 5,260 | 0% | 76,500 | 1014億8389万 | +12.13% | 20.7 | 0.84 |
| 11/06 | 5,100 | 5,470 | 5,100 | 5,260 | +9.81% | 181,700 | 1014億8389万 | +12.85% | 20.7 | 0.84 |
| 11/05 | 4,755 | 4,810 | 4,750 | 4,790 | +0.84% | 50,300 | 924億1594万 | +3.48% | 18.85 | 0.77 |
| 11/01 | 4,715 | 4,775 | 4,715 | 4,750 | +0.32% | 30,000 | 916億4420万 | +2.77% | 18.69 | 0.76 |
| 10/31 | 4,655 | 4,750 | 4,645 | 4,735 | +1.72% | 59,900 | 913億5479万 | +2.6% | 18.63 | 0.76 |
