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 | 4,910 | 4,965 | 4,670 | 4,775 | -3.73% | 310,900 | 1906億9206万 | +13.56% | 32.1 | 1.98 |
| 03/30 | 4,815 | 4,970 | 4,655 | 4,960 | +1.74% | 372,900 | 1980億8013万 | +17.56% | 33.35 | 2.05 |
| 03/27 | 4,800 | 4,875 | 4,640 | 4,875 | +4.61% | 425,400 | 1946億8562万 | +15.44% | 32.77 | 2.02 |
| 03/26 | 4,485 | 4,685 | 4,155 | 4,660 | +1.41% | 415,200 | 1860億9948万 | +10.35% | 31.33 | 1.93 |
| 03/25 | 4,200 | 4,615 | 4,100 | 4,595 | +13.32% | 307,500 | 1835億367万 | +8.5% | 30.89 | 1.9 |
| 03/24 | 4,040 | 4,180 | 3,845 | 4,055 | +3.44% | 474,900 | 1619億3850万 | -4.81% | 27.26 | 1.68 |
| 03/23 | 4,195 | 4,345 | 3,840 | 3,920 | -8.09% | 437,500 | 1565億4720万 | -9.01% | 26.35 | 1.62 |
| 03/19 | 4,455 | 4,930 | 4,200 | 4,265 | +0.47% | 570,800 | 1703億2495万 | -2.16% | 28.67 | 1.77 |
| 03/18 | 4,085 | 4,460 | 4,085 | 4,245 | +5.6% | 684,300 | 1695億2624万 | -3.46% | 28.54 | 1.76 |
| 03/17 | 3,490 | 4,075 | 3,440 | 4,020 | +11.82% | 424,200 | 1605億4075万 | -9.03% | 27.03 | 1.67 |
| 03/16 | 3,550 | 3,800 | 3,550 | 3,595 | +2.13% | 490,800 | 1435億6816万 | -19.23% | 24.17 | 1.49 |
| 03/13 | 3,290 | 3,595 | 3,175 | 3,520 | -0.28% | 399,400 | 1405億7300万 | -21.81% | 23.66 | 1.46 |
| 03/12 | 3,630 | 3,715 | 3,515 | 3,530 | -5.74% | 233,500 | 1409億7235万 | -22.35% | 23.73 | 1.46 |
| 03/11 | 3,800 | 3,860 | 3,695 | 3,745 | -1.58% | 210,600 | 1495億5849万 | -18.5% | 25.18 | 1.55 |
| 03/10 | 3,610 | 3,830 | 3,500 | 3,805 | +2.15% | 319,200 | 1519億5462万 | -17.8% | 25.58 | 1.58 |
| 03/09 | 3,900 | 3,970 | 3,690 | 3,725 | -8.59% | 355,900 | 1487億5978万 | -20.1% | 25.04 | 1.54 |
| 03/06 | 4,110 | 4,175 | 4,050 | 4,075 | -2.51% | 185,800 | 1627億3721万 | -13.13% | 27.4 | 1.69 |
| 03/05 | 4,280 | 4,295 | 4,180 | 4,180 | +2.33% | 283,300 | 1669億3044万 | -11.29% | 28.1 | 1.73 |
| 03/04 | 3,980 | 4,150 | 3,965 | 4,085 | 0% | 214,800 | 1631億3656万 | -13.82% | 27.46 | 1.69 |
| 03/03 | 4,295 | 4,295 | 4,050 | 4,085 | -3.54% | 216,800 | 1631億3656万 | -14.45% | 27.46 | 1.69 |
| 03/02 | 4,135 | 4,315 | 4,115 | 4,235 | +1.8% | 293,400 | 1691億2689万 | -11.99% | 28.47 | 1.75 |
| 02/28 | 4,185 | 4,270 | 4,135 | 4,160 | -6.83% | 408,900 | 1661億3172万 | -14.09% | 27.97 | 1.72 |
| 02/27 | 4,700 | 4,700 | 4,415 | 4,465 | -6.1% | 284,500 | 1783億1206万 | -8.45% | 30.02 | 1.85 |
| 02/26 | 4,680 | 4,770 | 4,600 | 4,755 | -0.94% | 191,300 | 1898億9335万 | -2.94% | 31.97 | 1.97 |
| 02/25 | 4,900 | 4,905 | 4,760 | 4,800 | -6.43% | 249,600 | 1916億9045万 | -2.18% | 32.27 | 1.99 |
| 02/21 | 5,020 | 5,190 | 4,990 | 5,130 | +1.58% | 142,200 | 2048億6917万 | +4.33% | 34.49 | 2.13 |
| 02/20 | 4,930 | 5,090 | 4,930 | 5,050 | +3.7% | 180,400 | 2016億7433万 | +2.79% | 33.95 | 2.09 |
| 02/19 | 4,970 | 5,030 | 4,860 | 4,870 | -2.11% | 165,700 | 1944億8594万 | -0.88% | 32.74 | 2.02 |
| 02/18 | 5,090 | 5,090 | 4,925 | 4,975 | -4.51% | 175,800 | 1986億7917万 | +1.06% | 33.45 | 2.06 |
| 02/17 | 5,210 | 5,230 | 5,060 | 5,210 | -0.76% | 153,000 | 2080億6401万 | +5.87% | 35.03 | 2.16 |
| 02/14 | 5,150 | 5,270 | 5,090 | 5,250 | +0.77% | 173,200 | 2096億6143万 | +7.03% | 35.29 | 2.17 |
| 02/13 | 5,160 | 5,310 | 5,130 | 5,210 | +0.19% | 309,200 | 2080億6401万 | +6.7% | 35.03 | 2.16 |
| 02/12 | 4,790 | 5,230 | 4,790 | 5,200 | +8.22% | 361,900 | 2076億6466万 | +6.95% | 34.96 | 2.15 |
| 02/10 | 4,755 | 5,010 | 4,645 | 4,805 | -0.1% | 498,600 | 1918億9013万 | -0.72% | 32.3 | 1.99 |
| 02/07 | 4,900 | 4,900 | 4,690 | 4,810 | -1.23% | 160,200 | 1920億8981万 | -0.5% | 32.34 | 1.99 |
| 02/06 | 4,660 | 4,935 | 4,660 | 4,870 | +5.41% | 359,100 | 1944億8594万 | +0.87% | 32.74 | 2.02 |
| 02/05 | 4,755 | 4,790 | 4,585 | 4,620 | -2.74% | 358,100 | 1845億206万 | -4.09% | 31.06 | 1.91 |
| 02/04 | 4,650 | 4,790 | 4,630 | 4,750 | +2.93% | 163,100 | 1896億9368万 | -1.37% | 31.93 | 1.97 |
| 02/03 | 4,450 | 4,650 | 4,400 | 4,615 | +0.11% | 301,500 | 1843億238万 | -3.97% | 31.03 | 1.91 |
| 01/31 | 4,520 | 4,675 | 4,515 | 4,610 | +3.25% | 181,800 | 1841億271万 | -3.94% | 30.99 | 1.91 |
| 01/30 | 4,570 | 4,690 | 4,460 | 4,465 | -3.04% | 377,800 | 1783億1206万 | -6.8% | 30.02 | 1.85 |
| 01/29 | 4,845 | 4,845 | 4,465 | 4,605 | -5.25% | 633,100 | 1839億303万 | -3.82% | 30.96 | 1.91 |
| 01/28 | 4,880 | 4,895 | 4,850 | 4,860 | -2.31% | 211,300 | 1940億8658万 | +1.72% | 32.67 | 2.01 |
| 01/27 | 4,890 | 5,030 | 4,865 | 4,975 | -0.5% | 107,700 | 1986億7917万 | +4.65% | 33.45 | 2.06 |
| 01/24 | 5,010 | 5,020 | 4,990 | 5,000 | 0% | 45,200 | 1996億7756万 | +5.82% | 33.61 | 2.07 |
| 01/23 | 5,000 | 5,100 | 4,995 | 5,000 | -0.4% | 127,800 | 1996億7756万 | +6.52% | 33.61 | 2.07 |
| 01/22 | 4,975 | 5,050 | 4,970 | 5,020 | 0% | 123,300 | 2004億7627万 | +7.73% | 33.75 | 2.08 |
| 01/21 | 4,945 | 5,080 | 4,945 | 5,020 | +1.52% | 116,100 | 2004億7627万 | +8.56% | 33.75 | 2.08 |
| 01/20 | 4,990 | 5,010 | 4,875 | 4,945 | -2.08% | 199,200 | 1974億8110万 | +7.71% | 33.24 | 2.05 |
| 01/17 | 5,050 | 5,090 | 4,995 | 5,050 | 0% | 110,100 | 2016億7433万 | +10.77% | 33.95 | 2.09 |
| 01/16 | 5,030 | 5,060 | 4,990 | 5,050 | +0.4% | 103,800 | 2016億7433万 | +11.73% | 33.95 | 2.09 |
| 01/15 | 5,070 | 5,100 | 5,020 | 5,030 | -1.76% | 152,600 | 2008億7562万 | +12.28% | 33.82 | 2.08 |
| 01/14 | 4,980 | 5,140 | 4,970 | 5,120 | +3.75% | 261,800 | 2044億6982万 | +15.39% | 34.42 | 2.12 |
| 01/10 | 4,830 | 4,940 | 4,810 | 4,935 | +2.81% | 361,500 | 1970億8175万 | +12.36% | 33.18 | 2.04 |
| 01/09 | 4,805 | 4,820 | 4,720 | 4,800 | +1.91% | 127,800 | 1916億9045万 | +10.12% | 32.27 | 1.99 |
| 01/08 | 4,660 | 4,735 | 4,635 | 4,710 | +0.64% | 171,100 | 1880億9626万 | +8.83% | 31.66 | 1.95 |
| 01/07 | 4,690 | 4,690 | 4,640 | 4,680 | +0.65% | 236,800 | 1868億9819万 | +8.84% | 31.46 | 1.94 |
| 01/06 | 4,630 | 4,705 | 4,625 | 4,650 | 0% | 225,600 | 1857億13万 | +8.82% | 31.26 | 1.93 |
| 2019 |
| 12/30 | 4,630 | 4,755 | 4,605 | 4,650 | -0.32% | 290,300 | 1857億13万 | +9.59% | 31.26 | 1.93 |
| 12/27 | 4,660 | 4,680 | 4,635 | 4,665 | +1.52% | 126,700 | 1862億9916万 | +10.73% | 31.36 | 1.93 |
| 12/26 | 4,650 | 4,705 | 4,520 | 4,595 | -0.22% | 374,700 | 1835億367万 | +9.9% | 30.89 | 1.9 |
| 12/25 | 4,505 | 4,625 | 4,500 | 4,605 | +2.45% | 196,700 | 1839億303万 | +10.88% | 30.96 | 1.91 |
| 12/24 | 4,440 | 4,500 | 4,435 | 4,495 | +1.47% | 115,600 | 1795億1012万 | +8.97% | 30.22 | 1.86 |
| 12/23 | 4,450 | 4,450 | 4,400 | 4,430 | 0% | 95,000 | 1769億1431万 | +8.13% | 29.78 | 1.84 |
| 12/20 | 4,385 | 4,445 | 4,360 | 4,430 | +1.37% | 126,400 | 1769億1431万 | +8.87% | 29.78 | 1.84 |
| 12/19 | 4,325 | 4,380 | 4,310 | 4,370 | +0.11% | 80,000 | 1745億1818万 | +8.2% | 29.38 | 1.81 |
| 12/18 | 4,270 | 4,385 | 4,270 | 4,365 | +2.22% | 141,700 | 1743億1850万 | +8.8% | 29.35 | 1.81 |
| 12/17 | 4,270 | 4,270 | 4,215 | 4,270 | +0.47% | 77,400 | 1705億2463万 | +6.99% | 28.71 | 1.77 |
| 12/16 | 4,250 | 4,270 | 4,220 | 4,250 | +0.71% | 80,100 | 1697億2592万 | +6.89% | 28.57 | 1.76 |
| 12/13 | 4,260 | 4,260 | 4,180 | 4,220 | +1.81% | 134,600 | 1685億2786万 | +6.62% | 28.37 | 1.75 |
| 12/12 | 4,145 | 4,180 | 4,065 | 4,145 | +0.61% | 111,300 | 1655億3269万 | +5.28% | 27.87 | 1.72 |
| 12/11 | 4,180 | 4,180 | 4,050 | 4,120 | -1.55% | 245,300 | 1645億3430万 | +5.4% | 27.7 | 1.71 |
| 12/10 | 4,155 | 4,245 | 4,140 | 4,185 | +0.97% | 175,000 | 1671億3011万 | +8.06% | 28.14 | 1.73 |
| 12/09 | 4,130 | 4,160 | 4,040 | 4,145 | +1.47% | 137,200 | 1655億3269万 | +8.03% | 27.87 | 1.72 |
| 12/06 | 4,060 | 4,085 | 4,040 | 4,085 | +1.11% | 71,600 | 1631億3656万 | +7.44% | 27.46 | 1.69 |
| 12/05 | 4,025 | 4,070 | 4,015 | 4,040 | +1.64% | 66,000 | 1613億3946万 | +7.13% | 27.16 | 1.67 |
| 12/04 | 3,925 | 3,990 | 3,910 | 3,975 | -0.5% | 117,900 | 1587億4366万 | +6.28% | 26.72 | 1.65 |
| 12/03 | 4,030 | 4,060 | 3,985 | 3,995 | -2.56% | 145,100 | 1595億4237万 | +7.57% | 26.86 | 1.65 |
| 12/02 | 4,060 | 4,215 | 4,060 | 4,100 | +1.74% | 229,300 | 1637億3559万 | +11.32% | 27.56 | 1.7 |
| 11/29 | 4,010 | 4,060 | 3,970 | 4,030 | +0.75% | 107,000 | 1609億4011万 | +10.56% | 27.09 | 1.67 |
| 11/28 | 4,000 | 4,030 | 3,950 | 4,000 | -0.12% | 125,700 | 1597億4204万 | +10.83% | 26.89 | 1.66 |
| 11/27 | 3,930 | 4,035 | 3,930 | 4,005 | +2.56% | 223,800 | 1599億4172万 | +12.03% | 26.92 | 1.66 |
| 11/26 | 3,905 | 3,950 | 3,865 | 3,905 | +0.13% | 154,200 | 1559億4817万 | +10.31% | 26.25 | 1.62 |
| 11/25 | 3,925 | 3,990 | 3,895 | 3,900 | +1.17% | 145,200 | 1557億4849万 | +11.21% | 26.22 | 1.62 |
| 11/22 | 3,905 | 3,910 | 3,840 | 3,855 | -1.53% | 109,600 | 1539億5139万 | +10.87% | 25.92 | 1.6 |
| 11/21 | 3,880 | 3,945 | 3,840 | 3,915 | +0.51% | 156,300 | 1563億4752万 | +13.45% | 26.32 | 1.62 |
| 11/20 | 3,760 | 3,940 | 3,760 | 3,895 | +2.5% | 182,600 | 1555億4881万 | +13.76% | 26.19 | 1.61 |
| 11/19 | 3,720 | 3,845 | 3,700 | 3,800 | +2.15% | 135,500 | 1517億5494万 | +11.86% | 25.55 | 1.57 |
| 11/18 | 3,665 | 3,750 | 3,595 | 3,720 | +0.81% | 157,400 | 1485億6010万 | +10.32% | 25.01 | 1.54 |
| 11/15 | 3,700 | 3,720 | 3,640 | 3,690 | -0.27% | 176,400 | 1473億6203万 | +10.05% | 24.81 | 1.53 |
| 11/14 | 3,835 | 3,835 | 3,690 | 3,700 | -3.52% | 202,500 | 1477億6139万 | +10.91% | 24.87 | 1.53 |
| 11/13 | 3,885 | 3,965 | 3,810 | 3,835 | -1.54% | 179,800 | 1531億5268万 | +15.65% | 25.78 | 1.59 |
| 11/12 | 3,945 | 3,945 | 3,850 | 3,895 | +2.37% | 247,100 | 1555億4881万 | +18.25% | 26.19 | 1.61 |
| 11/11 | 3,710 | 3,860 | 3,625 | 3,805 | +3.26% | 348,600 | 1519億5462万 | +16.54% | 25.58 | 1.58 |
| 11/08 | 3,490 | 3,700 | 3,455 | 3,685 | +7.12% | 363,400 | 1471億6236万 | +13.63% | 24.77 | 1.53 |
| 11/07 | 3,495 | 3,730 | 3,260 | 3,440 | +7% | 507,500 | 1373億7816万 | +6.5% | 23.13 | 1.43 |
| 11/06 | 3,275 | 3,295 | 3,160 | 3,215 | -2.72% | 221,000 | 1283億9267万 | -0.34% | 21.61 | 1.33 |
| 11/05 | 3,280 | 3,355 | 3,270 | 3,305 | +1.69% | 189,300 | 1319億8686万 | +2.35% | 22.22 | 1.37 |
| 11/01 | 3,275 | 3,290 | 3,240 | 3,250 | -1.81% | 91,700 | 1297億9041万 | +0.65% | 21.85 | 1.35 |
| 10/31 | 3,275 | 3,345 | 3,255 | 3,310 | +1.07% | 102,500 | 1321億8654万 | +2.57% | 22.25 | 1.37 |
