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 | 1,131 | 1,136 | 1,084 | 1,097 | -2.49% | 199,300 | 671億6360万 | +5.68% | 12.64 | 0.61 |
| 03/30 | 1,142 | 1,152 | 1,090 | 1,125 | -2.43% | 216,700 | 688億7789万 | +8.59% | 12.96 | 0.62 |
| 03/27 | 1,145 | 1,153 | 1,112 | 1,153 | +2.95% | 213,900 | 705億9218万 | +11.62% | 13.28 | 0.64 |
| 03/26 | 1,093 | 1,122 | 1,068 | 1,120 | +2.47% | 196,500 | 685億7177万 | +8.95% | 12.9 | 0.62 |
| 03/25 | 1,111 | 1,111 | 1,064 | 1,093 | +0.37% | 151,100 | 669億1870万 | +6.63% | 12.59 | 0.61 |
| 03/24 | 1,084 | 1,099 | 1,020 | 1,089 | -0.37% | 154,400 | 666億7380万 | +6.35% | 12.55 | 0.6 |
| 03/23 | 1,089 | 1,099 | 1,050 | 1,093 | +0.18% | 192,300 | 669億1870万 | +6.95% | 12.59 | 0.61 |
| 03/19 | 1,049 | 1,091 | 1,049 | 1,091 | +5.11% | 257,500 | 667億9625万 | +6.96% | 12.57 | 0.61 |
| 03/18 | 1,051 | 1,057 | 1,028 | 1,038 | -0.29% | 231,000 | 635億5133万 | +1.96% | 11.96 | 0.58 |
| 03/17 | 981 | 1,049 | 965 | 1,041 | +5.9% | 285,300 | 637億3501万 | +2.16% | 11.99 | 0.58 |
| 03/16 | 994 | 1,019 | 970 | 983 | -1.31% | 166,100 | 601億8397万 | -3.63% | 11.33 | 0.55 |
| 03/13 | 1,010 | 1,012 | 953 | 996 | -1.39% | 420,500 | 609億7989万 | -2.64% | 11.48 | 0.55 |
| 03/12 | 1,000 | 1,011 | 981 | 1,010 | +0.5% | 270,000 | 618億3704万 | -1.37% | 11.64 | 0.56 |
| 03/11 | 992 | 1,011 | 992 | 1,005 | +0.4% | 214,900 | 615億3091万 | -1.95% | 11.58 | 0.56 |
| 03/10 | 1,000 | 1,006 | 963 | 1,001 | +2.56% | 169,900 | 612億8602万 | -2.53% | 11.53 | 0.56 |
| 03/09 | 994 | 994 | 952 | 976 | -0.51% | 114,700 | 597億5540万 | -5.06% | 11.24 | 0.54 |
| 03/06 | 973 | 989 | 970 | 981 | -0.71% | 108,000 | 600億6152万 | -4.85% | 11.3 | 0.54 |
| 03/05 | 980 | 993 | 979 | 988 | +0.82% | 61,300 | 604億9009万 | -4.45% | 11.38 | 0.55 |
| 03/04 | 973 | 986 | 973 | 980 | -0.61% | 106,700 | 600億30万 | -5.41% | 11.29 | 0.54 |
| 03/03 | 1,009 | 1,011 | 985 | 986 | -2.09% | 191,000 | 603億6764万 | -5.01% | 11.36 | 0.55 |
| 03/02 | 975 | 1,010 | 975 | 1,007 | +0.1% | 176,700 | 616億5336万 | -3.27% | 11.6 | 0.56 |
| 02/28 | 1,003 | 1,014 | 1,003 | 1,006 | -1.66% | 152,800 | 615億9214万 | -3.55% | 11.59 | 0.56 |
| 02/27 | 1,029 | 1,033 | 1,020 | 1,023 | -0.68% | 132,300 | 626億3296万 | -2.11% | 11.79 | 0.57 |
| 02/26 | 1,015 | 1,035 | 1,014 | 1,030 | 0% | 122,600 | 630億6153万 | -1.62% | 11.87 | 0.57 |
| 02/25 | 1,028 | 1,036 | 1,024 | 1,030 | -1.9% | 130,000 | 630億6153万 | -1.72% | 11.87 | 0.57 |
| 02/21 | 1,045 | 1,055 | 1,045 | 1,050 | +0.29% | 35,500 | 642億8603万 | +0.19% | 12.1 | 0.58 |
| 02/20 | 1,046 | 1,054 | 1,046 | 1,047 | +0.1% | 33,700 | 641億236万 | -0.1% | 12.06 | 0.58 |
| 02/19 | 1,050 | 1,058 | 1,042 | 1,046 | +0.19% | 65,000 | 640億4113万 | -0.1% | 12.05 | 0.58 |
| 02/18 | 1,056 | 1,056 | 1,039 | 1,044 | -1.51% | 65,900 | 639億1868万 | -0.29% | 12.03 | 0.58 |
| 02/17 | 1,047 | 1,060 | 1,039 | 1,060 | +1.24% | 57,800 | 648億9828万 | +1.34% | 12.21 | 0.59 |
| 02/14 | 1,040 | 1,052 | 1,035 | 1,047 | +0.67% | 49,400 | 641億236万 | +0.1% | 12.06 | 0.58 |
| 02/13 | 1,048 | 1,048 | 1,037 | 1,040 | -0.57% | 64,300 | 636億7378万 | -0.48% | 11.98 | 0.58 |
| 02/12 | 1,049 | 1,052 | 1,038 | 1,046 | -0.66% | 48,200 | 640億4113万 | 0% | 12.05 | 0.58 |
| 02/10 | 1,051 | 1,061 | 1,050 | 1,053 | -1.13% | 30,400 | 644億6971万 | +0.77% | 12.13 | 0.58 |
| 02/07 | 1,058 | 1,065 | 1,056 | 1,065 | +1.24% | 26,000 | 652億440万 | +1.91% | 12.27 | 0.59 |
| 02/06 | 1,055 | 1,057 | 1,050 | 1,052 | +1.35% | 65,700 | 644億848万 | +0.67% | 12.12 | 0.58 |
| 02/05 | 1,043 | 1,051 | 1,034 | 1,038 | +0.19% | 71,800 | 635億5133万 | -0.76% | 11.96 | 0.58 |
| 02/04 | 1,037 | 1,044 | 1,033 | 1,036 | -0.1% | 46,700 | 634億2888万 | -0.96% | 11.94 | 0.58 |
| 02/03 | 1,034 | 1,043 | 1,031 | 1,037 | -0.48% | 28,400 | 634億9011万 | -1.05% | 11.95 | 0.58 |
| 01/31 | 1,055 | 1,058 | 1,034 | 1,042 | -0.57% | 24,900 | 637億9623万 | -0.67% | 12.01 | 0.58 |
| 01/30 | 1,056 | 1,056 | 1,041 | 1,048 | +0.1% | 75,300 | 641億6358万 | -0.19% | 12.07 | 0.58 |
| 01/29 | 1,042 | 1,054 | 1,041 | 1,047 | +0.19% | 40,300 | 641億236万 | -0.29% | 12.06 | 0.58 |
| 01/28 | 1,033 | 1,051 | 1,030 | 1,045 | +0.77% | 78,100 | 639億7991万 | -0.48% | 12.04 | 0.58 |
| 01/27 | 1,033 | 1,039 | 1,026 | 1,037 | -0.48% | 48,400 | 634億9011万 | -1.33% | 11.95 | 0.58 |
| 01/24 | 1,057 | 1,057 | 1,033 | 1,042 | -1.14% | 113,900 | 637億9623万 | -1.04% | 12.01 | 0.58 |
| 01/23 | 1,063 | 1,063 | 1,054 | 1,054 | -1.4% | 68,800 | 645億3093万 | 0% | 12.14 | 0.59 |
| 01/22 | 1,069 | 1,074 | 1,056 | 1,069 | -0.47% | 62,800 | 654億4930万 | +1.33% | 12.32 | 0.59 |
| 01/21 | 1,055 | 1,084 | 1,053 | 1,074 | +2.87% | 133,500 | 657億5543万 | +1.8% | 12.37 | 0.6 |
| 01/20 | 1,036 | 1,046 | 1,034 | 1,044 | +0.58% | 44,100 | 639億1868万 | -1.14% | 12.03 | 0.58 |
| 01/17 | 1,039 | 1,043 | 1,033 | 1,038 | -0.1% | 29,800 | 635億5133万 | -1.89% | 11.96 | 0.58 |
| 01/16 | 1,034 | 1,045 | 1,034 | 1,039 | +0.48% | 37,400 | 636億1256万 | -1.98% | 11.97 | 0.58 |
| 01/15 | 1,032 | 1,036 | 1,022 | 1,034 | 0% | 54,800 | 633億643万 | -2.64% | 11.91 | 0.57 |
| 01/14 | 1,044 | 1,044 | 1,028 | 1,034 | -0.19% | 109,400 | 633億643万 | -2.82% | 11.91 | 0.57 |
| 01/10 | 1,043 | 1,048 | 1,032 | 1,036 | -0.86% | 51,100 | 634億2888万 | -2.72% | 11.94 | 0.58 |
| 01/09 | 1,043 | 1,049 | 1,037 | 1,045 | +0.29% | 62,400 | 639億7991万 | -2.15% | 12.04 | 0.58 |
| 01/08 | 1,034 | 1,051 | 1,032 | 1,042 | -0.57% | 59,700 | 637億9623万 | -2.71% | 12.01 | 0.58 |
| 01/07 | 1,046 | 1,052 | 1,044 | 1,048 | +1.16% | 43,500 | 641億6358万 | -2.42% | 12.07 | 0.58 |
| 01/06 | 1,027 | 1,054 | 1,027 | 1,036 | -1.24% | 103,400 | 634億2888万 | -3.72% | 11.94 | 0.58 |
| 2019 |
| 12/30 | 1,065 | 1,065 | 1,048 | 1,049 | -1.41% | 111,500 | 642億2481万 | -2.87% | 12.09 | 0.58 |
| 12/27 | 1,062 | 1,067 | 1,061 | 1,064 | +0.19% | 18,900 | 651億4318万 | -1.75% | 12.26 | 0.59 |
| 12/26 | 1,059 | 1,063 | 1,053 | 1,062 | +0.28% | 28,000 | 650億2073万 | -2.21% | 12.24 | 0.59 |
| 12/25 | 1,087 | 1,087 | 1,054 | 1,059 | -0.66% | 68,200 | 648億3705万 | -2.75% | 12.2 | 0.59 |
| 12/24 | 1,059 | 1,070 | 1,059 | 1,066 | +0.47% | 46,300 | 652億6563万 | -2.29% | 12.28 | 0.59 |
| 12/23 | 1,062 | 1,064 | 1,050 | 1,061 | -0.38% | 41,800 | 649億5950万 | -2.84% | 12.22 | 0.59 |
| 12/20 | 1,047 | 1,069 | 1,040 | 1,065 | +1.43% | 158,100 | 652億440万 | -2.65% | 12.27 | 0.59 |
| 12/19 | 1,054 | 1,059 | 1,047 | 1,050 | -0.38% | 27,200 | 642億8603万 | -4.11% | 12.1 | 0.58 |
| 12/18 | 1,061 | 1,076 | 1,054 | 1,054 | -1.59% | 164,000 | 645億3093万 | -3.83% | 12.14 | 0.59 |
| 12/17 | 1,079 | 1,079 | 1,071 | 1,071 | -0.74% | 70,300 | 655億7175万 | -2.37% | 12.34 | 0.59 |
| 12/16 | 1,081 | 1,081 | 1,075 | 1,079 | -0.09% | 40,000 | 660億6155万 | -1.64% | 12.43 | 0.6 |
| 12/13 | 1,088 | 1,097 | 1,078 | 1,080 | +0.56% | 138,200 | 661億2277万 | -1.64% | 12.44 | 0.6 |
| 12/12 | 1,081 | 1,081 | 1,072 | 1,074 | -0.65% | 87,900 | 657億5543万 | -2.19% | 12.37 | 0.6 |
| 12/11 | 1,089 | 1,090 | 1,081 | 1,081 | -0.92% | 91,100 | 661億8400万 | -1.55% | 12.45 | 0.6 |
| 12/10 | 1,092 | 1,092 | 1,084 | 1,091 | +0.55% | 77,100 | 667億9625万 | -0.73% | 12.57 | 0.61 |
| 12/09 | 1,095 | 1,095 | 1,082 | 1,085 | -0.37% | 58,600 | 664億2890万 | -1.36% | 12.5 | 0.6 |
| 12/06 | 1,084 | 1,089 | 1,080 | 1,089 | +0.37% | 74,300 | 666億7380万 | -1% | 12.55 | 0.6 |
| 12/05 | 1,082 | 1,088 | 1,079 | 1,085 | +0.28% | 130,900 | 664億2890万 | -1.45% | 12.5 | 0.6 |
| 12/04 | 1,073 | 1,083 | 1,072 | 1,082 | -0.09% | 101,000 | 662億4522万 | -1.81% | 12.47 | 0.6 |
| 12/03 | 1,098 | 1,099 | 1,077 | 1,083 | -2.26% | 167,500 | 663億645万 | -1.72% | 12.48 | 0.6 |
| 12/02 | 1,106 | 1,114 | 1,103 | 1,108 | +0.18% | 60,300 | 678億3707万 | +0.54% | 12.77 | 0.62 |
| 11/29 | 1,111 | 1,111 | 1,104 | 1,106 | -0.45% | 41,900 | 677億1462万 | +0.45% | 12.74 | 0.61 |
| 11/28 | 1,114 | 1,114 | 1,104 | 1,111 | -0.54% | 46,900 | 680億2074万 | +1.09% | 12.8 | 0.62 |
| 11/27 | 1,130 | 1,130 | 1,117 | 1,117 | -0.71% | 40,600 | 683億8809万 | +1.73% | 12.87 | 0.62 |
| 11/26 | 1,130 | 1,130 | 1,120 | 1,125 | -0.62% | 132,200 | 688億7789万 | +2.65% | 12.96 | 0.62 |
| 11/25 | 1,141 | 1,141 | 1,121 | 1,132 | -0.18% | 75,800 | 693億646万 | +3.57% | 13.04 | 0.63 |
| 11/22 | 1,134 | 1,144 | 1,130 | 1,134 | +0.18% | 101,100 | 694億2891万 | +3.94% | 13.07 | 0.63 |
| 11/21 | 1,115 | 1,141 | 1,108 | 1,132 | +1.8% | 287,100 | 693億646万 | +4.04% | 13.04 | 0.63 |
| 11/20 | 1,105 | 1,114 | 1,104 | 1,112 | +0.63% | 115,500 | 680億8197万 | +2.39% | 12.81 | 0.62 |
| 11/19 | 1,090 | 1,113 | 1,088 | 1,105 | +1.01% | 165,500 | 676億5339万 | +2.03% | 12.73 | 0.61 |
| 11/18 | 1,088 | 1,097 | 1,086 | 1,094 | +0.92% | 95,400 | 669億7992万 | +1.2% | 12.6 | 0.61 |
| 11/15 | 1,077 | 1,092 | 1,077 | 1,084 | +0.65% | 75,100 | 663億6767万 | +0.46% | 12.49 | 0.6 |
| 11/14 | 1,080 | 1,086 | 1,077 | 1,077 | -0.55% | 84,400 | 659億3910万 | -0.09% | 12.41 | 0.6 |
| 11/13 | 1,084 | 1,088 | 1,080 | 1,083 | 0% | 69,400 | 663億645万 | +0.65% | 12.48 | 0.6 |
| 11/12 | 1,093 | 1,095 | 1,081 | 1,083 | -0.73% | 58,600 | 663億645万 | +0.84% | 12.48 | 0.6 |
| 11/11 | 1,091 | 1,093 | 1,086 | 1,091 | +0.46% | 66,600 | 667億9625万 | +1.77% | 12.57 | 0.61 |
| 11/08 | 1,095 | 1,095 | 1,083 | 1,086 | 0% | 91,700 | 664億9012万 | +1.5% | 12.51 | 0.6 |
| 11/07 | 1,097 | 1,102 | 1,086 | 1,086 | -1.09% | 83,300 | 664億9012万 | +1.59% | 12.51 | 0.6 |
| 11/06 | 1,092 | 1,104 | 1,088 | 1,098 | -0.81% | 131,400 | 672億2482万 | +2.91% | 12.65 | 0.61 |
| 11/05 | 1,119 | 1,119 | 1,090 | 1,107 | +1.47% | 119,600 | 677億7584万 | +3.85% | 12.75 | 0.61 |
| 11/01 | 1,096 | 1,100 | 1,091 | 1,091 | -1.53% | 48,200 | 667億9625万 | +2.54% | 12.57 | 0.61 |
| 10/31 | 1,109 | 1,113 | 1,104 | 1,108 | +0.45% | 65,300 | 678億3707万 | +4.23% | 12.77 | 0.62 |
