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 | 980 | 989 | 940 | 953 | -3.05% | 771,600 | 621億3460万 | -9.06% | 2.8 | 0.53 |
| 03/30 | 951 | 986 | 941 | 983 | -3.53% | 1,049,600 | 640億9057万 | -7.35% | 2.89 | 0.55 |
| 03/27 | 1,031 | 1,042 | 993 | 1,019 | +1.19% | 1,397,100 | 664億3774万 | -5.03% | 2.99 | 0.57 |
| 03/26 | 1,033 | 1,033 | 996 | 1,007 | -3.08% | 804,200 | 656億5535万 | -7.02% | 2.96 | 0.56 |
| 03/25 | 1,005 | 1,039 | 991 | 1,039 | +8.23% | 1,030,600 | 677億4172万 | -5.03% | 3.05 | 0.58 |
| 03/24 | 940 | 963 | 918 | 960 | +5.96% | 904,700 | 625億9100万 | -13.04% | 2.82 | 0.54 |
| 03/23 | 879 | 915 | 864 | 906 | +2.84% | 878,100 | 590億7025万 | -19.03% | 2.66 | 0.51 |
| 03/19 | 911 | 924 | 863 | 881 | -2.44% | 1,187,000 | 574億4028万 | -22.45% | 2.59 | 0.49 |
| 03/18 | 911 | 940 | 900 | 903 | -0.33% | 1,050,200 | 588億7466万 | -21.82% | 2.65 | 0.5 |
| 03/17 | 876 | 909 | 859 | 906 | 0% | 1,492,500 | 590億7025万 | -22.7% | 2.66 | 0.51 |
| 03/16 | 932 | 941 | 896 | 906 | -2.37% | 1,466,300 | 590億7025万 | -23.87% | 2.66 | 0.51 |
| 03/13 | 911 | 954 | 890 | 928 | -7.29% | 2,272,900 | 605億463万 | -22.99% | 2.73 | 0.52 |
| 03/12 | 1,028 | 1,043 | 984 | 1,001 | -6.01% | 2,186,600 | 652億6415万 | -17.95% | 2.94 | 0.56 |
| 03/11 | 1,089 | 1,108 | 1,060 | 1,065 | -2.02% | 1,298,300 | 694億3689万 | -13.41% | 3.13 | 0.59 |
| 03/10 | 1,040 | 1,097 | 1,008 | 1,087 | +0.83% | 1,970,400 | 708億7127万 | -12.06% | 3.19 | 0.61 |
| 03/09 | 1,092 | 1,112 | 1,057 | 1,078 | -5.02% | 2,188,000 | 702億8447万 | -13.13% | 3.17 | 0.6 |
| 03/06 | 1,160 | 1,170 | 1,130 | 1,135 | -3.9% | 999,700 | 740億82万 | -8.98% | 3.34 | 0.63 |
| 03/05 | 1,199 | 1,204 | 1,178 | 1,181 | -1.17% | 767,100 | 769億9997万 | -5.67% | 3.47 | 0.66 |
| 03/04 | 1,141 | 1,195 | 1,141 | 1,195 | +3.46% | 1,005,700 | 779億1275万 | -4.7% | 3.51 | 0.67 |
| 03/03 | 1,200 | 1,218 | 1,155 | 1,155 | -1.87% | 852,100 | 753億479万 | -8.11% | 3.39 | 0.64 |
| 03/02 | 1,143 | 1,192 | 1,121 | 1,177 | +3.25% | 1,206,000 | 767億3917万 | -6.74% | 3.46 | 0.66 |
| 02/28 | 1,113 | 1,167 | 1,110 | 1,140 | -2.15% | 1,930,800 | 743億2681万 | -10.02% | 3.35 | 0.64 |
| 02/27 | 1,201 | 1,210 | 1,148 | 1,165 | -3.24% | 1,375,100 | 759億5678万 | -8.7% | 3.42 | 0.65 |
| 02/26 | 1,217 | 1,221 | 1,190 | 1,204 | -2.27% | 961,300 | 784億9954万 | -6.16% | 3.54 | 0.67 |
| 02/25 | 1,220 | 1,240 | 1,214 | 1,232 | -3.22% | 1,008,900 | 803億2511万 | -4.35% | 3.62 | 0.69 |
| 02/21 | 1,277 | 1,292 | 1,271 | 1,273 | -0.31% | 568,000 | 829億9827万 | -1.55% | 3.74 | 0.71 |
| 02/20 | 1,279 | 1,307 | 1,274 | 1,277 | +0.16% | 588,600 | 832億5907万 | -1.39% | 3.75 | 0.71 |
| 02/19 | 1,279 | 1,293 | 1,260 | 1,275 | -0.31% | 632,500 | 831億2867万 | -1.77% | 3.75 | 0.71 |
| 02/18 | 1,280 | 1,291 | 1,271 | 1,279 | -0.7% | 557,000 | 833億8947万 | -1.69% | 3.76 | 0.71 |
| 02/17 | 1,326 | 1,328 | 1,288 | 1,288 | -3.45% | 798,300 | 839億7626万 | -1.15% | 3.78 | 0.72 |
| 02/14 | 1,337 | 1,340 | 1,316 | 1,334 | -0.6% | 658,600 | 869億7541万 | +2.22% | 3.92 | 0.74 |
| 02/13 | 1,342 | 1,348 | 1,328 | 1,342 | +0.3% | 592,200 | 874億9700万 | +2.76% | 3.94 | 0.75 |
| 02/12 | 1,351 | 1,351 | 1,322 | 1,338 | -0.45% | 936,800 | 872億3620万 | +2.45% | 3.93 | 0.75 |
| 02/10 | 1,370 | 1,378 | 1,321 | 1,344 | -0.07% | 2,531,200 | 876億2740万 | +2.91% | 3.95 | 0.75 |
| 02/07 | 1,310 | 1,350 | 1,293 | 1,345 | +3.7% | 1,779,300 | 876億9260万 | +2.99% | 3.95 | 0.75 |
| 02/06 | 1,302 | 1,306 | 1,292 | 1,297 | +1.09% | 669,200 | 845億6305万 | -0.69% | 3.81 | 0.72 |
| 02/05 | 1,268 | 1,289 | 1,255 | 1,283 | +2.39% | 638,300 | 836億5026万 | -1.91% | 3.77 | 0.72 |
| 02/04 | 1,226 | 1,258 | 1,226 | 1,253 | +2.29% | 715,000 | 816億9429万 | -4.5% | 3.68 | 0.7 |
| 02/03 | 1,198 | 1,232 | 1,191 | 1,225 | +0.25% | 851,300 | 798億6872万 | -6.91% | 3.6 | 0.68 |
| 01/31 | 1,212 | 1,238 | 1,212 | 1,222 | +0.33% | 595,200 | 796億7313万 | -7.21% | 3.59 | 0.68 |
| 01/30 | 1,234 | 1,246 | 1,200 | 1,218 | -2.4% | 1,222,800 | 794億1233万 | -7.52% | 3.58 | 0.68 |
| 01/29 | 1,244 | 1,255 | 1,236 | 1,248 | +0.32% | 521,800 | 813億6830万 | -5.02% | 3.67 | 0.7 |
| 01/28 | 1,253 | 1,258 | 1,233 | 1,244 | -1.5% | 817,000 | 811億750万 | -5.11% | 3.66 | 0.69 |
| 01/27 | 1,265 | 1,280 | 1,259 | 1,263 | -2.17% | 734,800 | 823億4628万 | -4.03% | 3.71 | 0.7 |
| 01/24 | 1,310 | 1,310 | 1,273 | 1,291 | -1.22% | 996,400 | 841億7185万 | -3.37% | 3.79 | 0.72 |
| 01/23 | 1,345 | 1,348 | 1,307 | 1,307 | -3.04% | 1,390,300 | 852億1504万 | -3.54% | 3.84 | 0.73 |
| 01/22 | 1,345 | 1,354 | 1,338 | 1,348 | -0.15% | 509,000 | 878億8819万 | -1.89% | 3.96 | 0.75 |
| 01/21 | 1,331 | 1,355 | 1,328 | 1,350 | +1.28% | 839,200 | 874億6271万 | -3.02% | 3.94 | 0.75 |
| 01/20 | 1,331 | 1,347 | 1,326 | 1,333 | -0.3% | 673,600 | 863億6132万 | -5.39% | 3.89 | 0.74 |
| 01/17 | 1,335 | 1,341 | 1,323 | 1,337 | +0.38% | 527,900 | 866億2047万 | -6.24% | 3.9 | 0.74 |
| 01/16 | 1,350 | 1,350 | 1,329 | 1,332 | -1.55% | 836,900 | 862億9654万 | -7.76% | 3.89 | 0.74 |
| 01/15 | 1,350 | 1,360 | 1,347 | 1,353 | -0.22% | 630,800 | 876億5707万 | -7.52% | 3.95 | 0.75 |
| 01/14 | 1,333 | 1,360 | 1,330 | 1,356 | +1.88% | 1,175,900 | 878億5143万 | -8.32% | 3.96 | 0.75 |
| 01/10 | 1,333 | 1,340 | 1,324 | 1,331 | -0.6% | 847,400 | 862億3175万 | -10.97% | 3.89 | 0.74 |
| 01/09 | 1,359 | 1,359 | 1,331 | 1,339 | -0.22% | 921,000 | 867億5005万 | -11.44% | 3.91 | 0.74 |
| 01/08 | 1,343 | 1,348 | 1,316 | 1,342 | -0.67% | 1,385,400 | 869億4441万 | -12.17% | 3.92 | 0.74 |
| 01/07 | 1,340 | 1,352 | 1,336 | 1,351 | +0.52% | 934,500 | 875億2749万 | -12.61% | 3.94 | 0.75 |
| 01/06 | 1,318 | 1,347 | 1,311 | 1,344 | +0.45% | 1,091,300 | 870億7398万 | -14.01% | 3.92 | 0.75 |
| 2019 |
| 12/30 | 1,363 | 1,365 | 1,327 | 1,338 | -0.15% | 1,310,100 | 866億8526万 | -15.37% | 3.91 | 0.74 |
| 12/27 | 1,341 | 1,353 | 1,303 | 1,340 | -0.67% | 2,536,300 | 868億1483万 | -16.09% | 3.91 | 0.74 |
| 12/26 | 1,357 | 1,373 | 1,333 | 1,349 | -1.96% | 3,062,300 | 873億9792万 | -16.37% | 3.94 | 0.75 |
| 12/25 | 1,365 | 1,408 | 1,337 | 1,376 | +0.44% | 6,214,000 | 891億4717万 | -15.48% | 4.02 | 0.76 |
| 12/24 | 1,264 | 1,383 | 1,250 | 1,370 | +9.86% | 10,059,900 | 887億5845万 | -16.57% | 4 | 0.76 |
| 12/23 | 1,300 | 1,330 | 1,230 | 1,247 | +2.72% | 9,395,500 | 798億3603万 | -24.79% | 3.6 | 0.68 |
| 12/20 | 1,162 | 1,236 | 1,147 | 1,214 | +5.11% | 5,977,900 | 777億2329万 | -27.65% | 3.5 | 0.67 |
| 12/19 | 1,166 | 1,192 | 1,125 | 1,155 | -0.86% | 8,140,500 | 739億4596万 | -32.02% | 3.33 | 0.63 |
| 12/18 | 1,069 | 1,199 | 1,069 | 1,165 | -14.9% | 22,981,600 | 745億8619万 | -32.35% | 3.36 | 0.64 |
| 12/17 | 1,369 | 1,369 | 1,369 | 1,369 | -22.61% | 106,600 | 876億4677万 | -21.59% | 3.95 | 0.75 |
| 12/16 | 1,758 | 1,773 | 1,756 | 1,769 | +0.63% | 161,400 | 1132億5576万 | +0.28% | 5.1 | 0.97 |
| 12/13 | 1,801 | 1,803 | 1,755 | 1,758 | -1.35% | 279,700 | 1125億5152万 | -0.4% | 5.07 | 0.96 |
| 12/12 | 1,795 | 1,796 | 1,769 | 1,782 | -0.45% | 172,700 | 1140億8806万 | +0.91% | 5.14 | 0.98 |
| 12/11 | 1,783 | 1,792 | 1,773 | 1,790 | +0.39% | 192,500 | 1146億24万 | +1.3% | 5.16 | 0.98 |
| 12/10 | 1,773 | 1,804 | 1,769 | 1,783 | +0.79% | 403,700 | 1141億5208万 | +0.85% | 5.14 | 0.98 |
| 12/09 | 1,765 | 1,769 | 1,751 | 1,769 | -0.62% | 225,200 | 1132億5576万 | +0.06% | 5.1 | 0.97 |
| 12/06 | 1,769 | 1,783 | 1,750 | 1,780 | -1% | 367,200 | 1139億6001万 | +0.62% | 5.14 | 0.98 |
| 12/05 | 1,779 | 1,799 | 1,776 | 1,798 | +2.45% | 374,000 | 1151億1242万 | +1.64% | 5.19 | 0.99 |
| 12/04 | 1,749 | 1,764 | 1,749 | 1,755 | +0.17% | 253,400 | 1123億5945万 | -0.68% | 5.06 | 0.96 |
| 12/03 | 1,740 | 1,756 | 1,733 | 1,752 | -0.23% | 136,400 | 1121億6738万 | -0.85% | 5.05 | 0.96 |
| 12/02 | 1,770 | 1,770 | 1,751 | 1,756 | 0% | 128,900 | 1124億2347万 | -0.62% | 5.07 | 0.96 |
| 11/29 | 1,780 | 1,786 | 1,752 | 1,756 | -1.01% | 150,200 | 1124億2347万 | -0.62% | 5.07 | 0.96 |
| 11/28 | 1,783 | 1,790 | 1,754 | 1,774 | -0.62% | 186,100 | 1135億7588万 | +0.4% | 5.12 | 0.97 |
| 11/27 | 1,790 | 1,805 | 1,779 | 1,785 | +0.11% | 209,600 | 1142億8012万 | +1.02% | 5.15 | 0.98 |
| 11/26 | 1,769 | 1,785 | 1,758 | 1,783 | +1.19% | 265,500 | 1141億5208万 | +0.91% | 5.14 | 0.98 |
| 11/25 | 1,748 | 1,764 | 1,748 | 1,762 | +1.85% | 186,100 | 1128億761万 | -0.17% | 5.08 | 0.97 |
| 11/22 | 1,690 | 1,733 | 1,680 | 1,730 | +0.17% | 452,800 | 1107億5889万 | -1.98% | 4.99 | 0.95 |
| 11/21 | 1,730 | 1,752 | 1,693 | 1,727 | +0.06% | 323,300 | 1088億7650万 | -2.26% | 4.91 | 0.93 |
| 11/20 | 1,745 | 1,753 | 1,708 | 1,726 | -1.76% | 239,000 | 1088億1346万 | -2.32% | 4.9 | 0.93 |
| 11/19 | 1,739 | 1,761 | 1,737 | 1,757 | +0.17% | 157,900 | 1107億6781万 | -0.68% | 4.99 | 0.95 |
| 11/18 | 1,729 | 1,754 | 1,725 | 1,754 | +0.57% | 110,900 | 1105億7868万 | -0.79% | 4.98 | 0.95 |
| 11/15 | 1,735 | 1,754 | 1,735 | 1,744 | +0.69% | 105,900 | 1099億4824万 | -1.41% | 4.95 | 0.94 |
| 11/14 | 1,754 | 1,758 | 1,724 | 1,732 | -1.31% | 122,800 | 1091億9172万 | -2.09% | 4.92 | 0.93 |
| 11/13 | 1,804 | 1,804 | 1,749 | 1,755 | -3.09% | 258,700 | 1106億4173万 | -0.9% | 4.98 | 0.95 |
| 11/12 | 1,806 | 1,814 | 1,791 | 1,811 | +0.06% | 254,100 | 1141億7217万 | +2.26% | 5.14 | 0.98 |
| 11/11 | 1,780 | 1,810 | 1,772 | 1,810 | +1.51% | 483,300 | 1141億913万 | +2.38% | 5.14 | 0.98 |
| 11/08 | 1,802 | 1,813 | 1,768 | 1,783 | -0.72% | 350,600 | 1124億695万 | +0.96% | 5.06 | 0.96 |
| 11/07 | 1,801 | 1,808 | 1,773 | 1,796 | -1.21% | 644,900 | 1132億2652万 | +1.76% | 5.1 | 0.97 |
| 11/06 | 1,800 | 1,834 | 1,794 | 1,818 | +1.22% | 774,100 | 1146億1348万 | +3.12% | 5.16 | 0.98 |
| 11/05 | 1,815 | 1,832 | 1,792 | 1,796 | 0% | 398,400 | 1132億2652万 | +2.05% | 5.1 | 0.97 |
| 11/01 | 1,765 | 1,798 | 1,751 | 1,796 | +1.13% | 402,600 | 1132億2652万 | +2.16% | 5.1 | 0.97 |
| 10/31 | 1,733 | 1,784 | 1,728 | 1,776 | +2.19% | 806,500 | 1119億6564万 | +1.14% | 5.04 | 0.96 |
