株価チャート
株価
3/27
- 前日 (3/26)
- 186,700
- 始値
- 183,800
- 高値
- 184,800
- 安値
- 167,200
- 終値 -5.62%
- 176,200
- 出来高 +76.06%
- 787
乖離率
- 株価（5日）
移動平均値 - -0.71%
177,460 - 株価（25日）
移動平均値 - -7.47%
190,420 - 出来高（5日）
移動平均値 - +8.55%
725
2019/10/29～2020/03/27
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 | ||||||||||
| 03/27 | 183,800 | 184,800 | 167,200 | 176,200 | -5.62% | 787 | 131億5015万 | -7.47% | 50 | 1.28 |
| 03/26 | 186,000 | 196,500 | 171,000 | 186,700 | -1.16% | 447 | 139億3379万 | -2.88% | 52.98 | 1.35 |
| 03/25 | 191,500 | 191,500 | 171,700 | 188,900 | +5.24% | 780 | 140億9798万 | -2.43% | 53.6 | 1.37 |
| 03/24 | 161,400 | 187,400 | 156,400 | 179,500 | +15.06% | 974 | 133億9644万 | -7.89% | 50.94 | 1.3 |
| 03/23 | 141,300 | 163,500 | 141,300 | 156,000 | +15.47% | 639 | 116億4259万 | -20.6% | 44.27 | 1.13 |
| 03/19 | 147,700 | 157,300 | 134,700 | 135,100 | -10.53% | 1,044 | 100億8278万 | -32.09% | 38.34 | 0.98 |
| 03/18 | 166,800 | 179,400 | 151,000 | 151,000 | -8.21% | 539 | 112億6943万 | -25.34% | 42.85 | 1.09 |
| 03/17 | 152,000 | 170,000 | 151,800 | 164,500 | +2.24% | 552 | 122億7696万 | -19.69% | 46.68 | 1.19 |
| 03/16 | 170,000 | 173,800 | 158,100 | 160,900 | -1.89% | 782 | 120億828万 | -22.23% | 45.66 | 1.17 |
| 03/13 | 173,200 | 174,200 | 151,000 | 164,000 | -11.45% | 1,068 | 122億3964万 | -21.58% | 46.54 | 1.19 |
| 03/12 | 188,900 | 193,400 | 182,200 | 185,200 | -5.07% | 733 | 138億2184万 | -12.34% | 52.55 | 1.34 |
| 03/11 | 197,900 | 202,600 | 194,000 | 195,100 | -0.96% | 718 | 145億6070万 | -8.2% | 55.36 | 1.41 |
| 03/10 | 185,000 | 197,000 | 180,100 | 197,000 | +2.07% | 802 | 147億250万 | -7.69% | 55.9 | 1.43 |
| 03/09 | 200,600 | 204,300 | 193,000 | 193,000 | -6.13% | 614 | 144億397万 | -9.94% | 54.77 | 1.4 |
| 03/06 | 214,400 | 214,400 | 205,600 | 205,600 | -6.5% | 628 | 153億4433万 | -4.5% | 58.34 | 1.49 |
| 03/05 | 208,900 | 219,900 | 205,200 | 219,900 | +6.85% | 486 | 164億1157万 | +1.95% | 62.4 | 1.59 |
| 03/04 | 200,100 | 209,100 | 200,100 | 205,800 | +1.93% | 514 | 153億5926万 | -4.52% | 58.4 | 1.49 |
| 03/03 | 203,400 | 208,200 | 201,900 | 201,900 | +2.18% | 576 | 150億6820万 | -6.49% | 57.29 | 1.46 |
| 03/02 | 193,300 | 202,300 | 193,300 | 197,600 | +0.15% | 574 | 147億4728万 | -8.75% | 56.07 | 1.43 |
| 02/28 | 203,200 | 211,500 | 197,300 | 197,300 | -7.46% | 770 | 147億2489万 | -9.2% | 55.99 | 1.43 |
| 02/27 | 216,000 | 220,000 | 213,000 | 213,200 | -1.57% | 419 | 159億1154万 | -2.24% | 60.5 | 1.55 |
| 02/26 | 222,100 | 222,900 | 216,600 | 216,600 | -2.83% | 415 | 161億6529万 | -0.71% | 61.46 | 1.57 |
| 02/25 | 222,000 | 224,400 | 220,900 | 222,900 | -0.22% | 460 | 166億3547万 | +2.2% | 63.25 | 1.62 |
| 02/21 | 223,100 | 224,100 | 222,700 | 223,400 | +0.09% | 270 | 166億7278万 | +2.58% | 63.39 | 1.62 |
| 02/20 | 221,700 | 223,500 | 221,200 | 223,200 | +0.72% | 286 | 166億5786万 | +2.74% | 63.34 | 1.62 |
| 02/19 | 221,000 | 222,100 | 221,000 | 221,600 | +0.27% | 280 | 165億3845万 | +2.24% | 62.88 | 1.61 |
| 02/18 | 221,300 | 221,300 | 220,300 | 221,000 | +0.23% | 427 | 164億9367万 | +2.14% | 62.71 | 1.6 |
| 02/17 | 219,100 | 221,100 | 219,100 | 220,500 | +0.32% | 393 | 164億5635万 | +2.06% | 62.57 | 1.6 |
| 02/14 | 217,500 | 219,800 | 217,500 | 219,800 | +0.96% | 622 | 164億411万 | +1.9% | 62.37 | 1.59 |
| 02/13 | 217,800 | 218,500 | 217,000 | 217,700 | +0.09% | 368 | 162億4738万 | +1.12% | 61.78 | 1.58 |
| 02/12 | 215,400 | 217,900 | 215,300 | 217,500 | +0.97% | 566 | 162億3246万 | +1.1% | 61.72 | 1.58 |
| 02/10 | 216,000 | 217,300 | 214,800 | 215,400 | -0.46% | 181 | 160億7573万 | +0.1% | 61.12 | 1.56 |
| 02/07 | 217,000 | 217,000 | 215,400 | 216,400 | -0.23% | 166 | 161億5036万 | +0.52% | 61.41 | 1.57 |
| 02/06 | 218,000 | 219,000 | 216,600 | 216,900 | -0.18% | 227 | 161億8768万 | +0.77% | 61.55 | 1.57 |
| 02/05 | 217,200 | 218,600 | 216,400 | 217,300 | +0.32% | 184 | 162億1753万 | +0.99% | 61.66 | 1.58 |
| 02/04 | 218,200 | 218,200 | 215,400 | 216,600 | -0.23% | 199 | 161億6529万 | +0.78% | 61.46 | 1.57 |
| 02/03 | 219,300 | 219,900 | 216,900 | 217,100 | -1.05% | 213 | 162億260万 | +1.13% | 61.61 | 1.57 |
| 01/31 | 217,500 | 220,800 | 217,000 | 219,400 | +0.87% | 649 | 163億7426万 | +2.34% | 62.26 | 1.59 |
| 01/30 | 215,000 | 217,500 | 215,000 | 217,500 | +0.69% | 132 | 162億3246万 | +1.65% | 61.72 | 1.58 |
| 01/29 | 215,800 | 216,000 | 214,600 | 216,000 | +0.09% | 60 | 161億2051万 | +1.03% | 61.29 | 1.57 |
| 01/28 | 214,000 | 217,500 | 214,000 | 215,800 | +0.37% | 111 | 161億558万 | +1.13% | 61.24 | 1.56 |
| 01/27 | 216,200 | 217,000 | 215,000 | 215,000 | -1.33% | 105 | 160億4588万 | +0.93% | 61.01 | 1.56 |
| 01/24 | 216,500 | 217,900 | 215,000 | 217,900 | +0.69% | 302 | 162億6231万 | +2.49% | 61.83 | 1.58 |
| 01/23 | 217,000 | 217,000 | 215,200 | 216,400 | -0.28% | 91 | 161億5036万 | +2.02% | 61.41 | 1.57 |
| 01/22 | 215,400 | 217,000 | 214,400 | 217,000 | +0.93% | 174 | 161億9514万 | +2.39% | 61.58 | 1.57 |
| 01/21 | 214,200 | 215,100 | 214,200 | 215,000 | -0.14% | 43 | 160億4588万 | +1.55% | 61.01 | 1.56 |
| 01/20 | 214,800 | 215,300 | 214,000 | 215,300 | +0.33% | 140 | 160億6826万 | +1.74% | 61.1 | 1.56 |
| 01/17 | 210,100 | 215,400 | 210,100 | 214,600 | +2.14% | 199 | 160億1602万 | +1.46% | 60.9 | 1.56 |
| 01/16 | 210,900 | 211,600 | 210,100 | 210,100 | -0.33% | 47 | 156億8018万 | -0.64% | 59.62 | 1.52 |
| 01/15 | 212,300 | 212,300 | 210,700 | 210,800 | -0.71% | 98 | 157億3242万 | -0.35% | 59.82 | 1.53 |
| 01/14 | 211,700 | 213,500 | 210,700 | 212,300 | -0.28% | 143 | 158億4437万 | +0.28% | 60.24 | 1.54 |
| 01/10 | 211,200 | 212,900 | 210,800 | 212,900 | +0.38% | 68 | 158億8915万 | +0.51% | 60.42 | 1.54 |
| 01/09 | 209,700 | 214,700 | 209,700 | 212,100 | +1.48% | 244 | 158億2944万 | +0.04% | 60.19 | 1.54 |
| 01/08 | 214,200 | 216,500 | 209,000 | 209,000 | -2.38% | 304 | 155億9808万 | -1.57% | 59.31 | 1.52 |
| 01/07 | 218,500 | 218,500 | 214,100 | 214,100 | -2.06% | 181 | 159億7871万 | +0.58% | 60.76 | 1.55 |
| 01/06 | 216,000 | 219,000 | 215,300 | 218,600 | +0.28% | 226 | 163億1455万 | +2.55% | 62.03 | 1.58 |
| 2019 | ||||||||||
| 12/30 | 214,600 | 218,000 | 214,600 | 218,000 | +1.25% | 114 | 162億6977万 | +2.24% | 61.86 | 1.58 |
| 12/27 | 214,900 | 216,100 | 214,400 | 215,300 | +0.19% | 172 | 160億6826万 | +0.98% | 61.1 | 1.56 |
| 12/26 | 214,800 | 214,900 | 212,500 | 214,900 | +1.56% | 238 | 160億3841万 | +0.8% | 60.98 | 1.56 |
| 12/25 | 210,200 | 212,200 | 208,300 | 211,600 | +0.76% | 191 | 157億9213万 | -0.8% | 60.05 | 1.53 |
| 12/24 | 209,200 | 212,000 | 209,200 | 210,000 | +0.05% | 112 | 156億7272万 | -1.66% | 59.59 | 1.52 |
| 12/23 | 209,900 | 210,700 | 209,200 | 209,900 | +0.33% | 107 | 156億6525万 | -1.55% | 59.56 | 1.52 |
| 12/20 | 210,300 | 210,700 | 208,000 | 209,200 | -1.78% | 230 | 156億1301万 | -1.66% | 59.37 | 1.52 |
| 12/19 | 208,400 | 213,000 | 206,600 | 213,000 | +3.4% | 144 | 158億9661万 | +0.36% | 60.44 | 1.54 |
| 12/18 | 205,200 | 208,100 | 205,200 | 206,000 | -0.15% | 130 | 153億7419万 | -2.6% | 58.46 | 1.49 |
| 12/17 | 204,900 | 208,000 | 204,400 | 206,300 | +0.68% | 205 | 153億9658万 | -2.19% | 58.54 | 1.5 |
| 12/16 | 205,500 | 207,500 | 204,100 | 204,900 | -0.29% | 177 | 152億9209万 | -2.65% | 58.14 | 1.49 |
| 12/13 | 211,000 | 211,000 | 205,200 | 205,500 | -3.07% | 308 | 153億3687万 | -2.29% | 58.32 | 1.49 |
| 12/12 | 213,000 | 213,600 | 211,200 | 212,000 | +0.09% | 113 | 158億2198万 | +0.95% | 60.16 | 1.54 |
| 12/11 | 212,500 | 213,000 | 211,700 | 211,800 | -0.33% | 77 | 158億705万 | +0.95% | 60.1 | 1.54 |
| 12/10 | 211,500 | 212,800 | 211,500 | 212,500 | +0.14% | 88 | 158億5930万 | +1.32% | 60.3 | 1.54 |
| 12/09 | 212,100 | 213,300 | 211,800 | 212,200 | -0.61% | 109 | 158億3691万 | +1.14% | 60.22 | 1.54 |
| 12/06 | 212,000 | 215,000 | 212,000 | 213,500 | +0.71% | 148 | 159億3393万 | +1.71% | 60.59 | 1.55 |
| 12/05 | 212,500 | 214,200 | 212,000 | 212,000 | -1.35% | 232 | 158億2198万 | +0.98% | 60.16 | 1.54 |
| 12/04 | 213,600 | 217,400 | 213,100 | 214,900 | -0.09% | 118 | 160億3841万 | +2.3% | 60.98 | 1.56 |
| 12/03 | 217,900 | 218,200 | 214,200 | 215,100 | -1.28% | 246 | 160億5334万 | +2.22% | 61.04 | 1.56 |
| 12/02 | 217,200 | 219,300 | 217,200 | 217,900 | -1.09% | 355 | 162億6231万 | +3.4% | 61.83 | 1.58 |
| 11/29 | 220,800 | 220,800 | 219,000 | 220,300 | -0.72% | 169 | 164億4142万 | +4.33% | 62.51 | 1.6 |
| 11/28 | 220,800 | 221,900 | 219,800 | 221,900 | -0.05% | 246 | 165億6084万 | +4.96% | 62.97 | 1.61 |
| 11/27 | 218,800 | 222,000 | 218,800 | 222,000 | +1% | 582 | 165億6830万 | +4.95% | 63 | 1.61 |
| 11/26 | 218,000 | 219,900 | 217,100 | 219,800 | +1.06% | 618 | 164億411万 | +3.92% | 62.37 | 1.59 |
| 11/25 | 215,700 | 220,000 | 215,700 | 217,500 | +1.16% | 572 | 162億3246万 | +2.87% | 61.72 | 1.58 |
| 11/22 | 215,500 | 216,800 | 213,400 | 215,000 | -1.33% | 617 | 160億4588万 | +1.76% | 61.01 | 1.56 |
| 11/21 | 217,300 | 218,000 | 215,400 | 217,900 | +0.18% | 775 | 162億6231万 | +3.2% | 61.83 | 1.58 |
| 11/20 | 215,400 | 218,500 | 209,200 | 217,500 | +7.83% | 2,016 | 162億3246万 | +3.19% | 61.72 | 1.58 |
| 11/19 | 199,400 | 202,500 | 198,100 | 201,700 | +1.97% | 389 | 150億5327万 | -4.2% | 57.24 | 1.46 |
| 11/18 | 198,500 | 198,600 | 196,900 | 197,800 | +0.36% | 195 | 147億6220万 | -6.21% | 56.13 | 1.43 |
| 11/15 | 196,900 | 199,500 | 195,400 | 197,100 | +1.49% | 316 | 147億996万 | -6.79% | 55.93 | 1.43 |
| 11/14 | 190,600 | 194,200 | 190,100 | 194,200 | +1.25% | 403 | 144億9353万 | -8.34% | 55.11 | 1.41 |
| 11/13 | 192,200 | 195,000 | 191,800 | 191,800 | -1.64% | 373 | 143億1441万 | -9.62% | 54.43 | 1.39 |
| 11/12 | 201,400 | 201,400 | 195,000 | 195,000 | -2.94% | 233 | 145億5324万 | -8.29% | 55.34 | 1.41 |
| 11/11 | 191,400 | 201,900 | 191,100 | 200,900 | +1.57% | 607 | 149億9356万 | -5.6% | 57.01 | 1.46 |
| 11/08 | 205,000 | 205,000 | 197,800 | 197,800 | -4.49% | 544 | 147億6220万 | -7.03% | 56.13 | 1.43 |
| 11/07 | 208,000 | 209,000 | 207,100 | 207,100 | -1.38% | 446 | 154億5628万 | -2.7% | 58.77 | 1.5 |
| 11/06 | 213,000 | 213,500 | 210,000 | 210,000 | -1.96% | 410 | 156億7272万 | -1.18% | 59.59 | 1.52 |
| 11/05 | 214,800 | 214,900 | 213,400 | 214,200 | -0.28% | 156 | 159億8617万 | +1.02% | 60.78 | 1.55 |
| 11/01 | 213,400 | 215,000 | 212,400 | 214,800 | +0.23% | 302 | 160億3095万 | +1.67% | 60.95 | 1.56 |
| 10/31 | 215,000 | 215,700 | 213,400 | 214,300 | -0.51% | 353 | 159億9363万 | +1.8% | 63.05 | 1.55 |
| 10/30 | 217,900 | 218,800 | 215,200 | 215,400 | -3.75% | 1,310 | 160億7573万 | +2.7% | 63.37 | 1.56 |
| 10/29 | 222,700 | 224,700 | 220,900 | 223,800 | +0.4% | 747 | 167億264万 | +7.13% | 65.84 | 1.62 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2015年 4月期 | 294,800 4/9 | 189,000 9/17 | 23,721 11/5 | 179億2384万 | 114億9120万 | +14.01% 12/29 | -11.23% 9/7 |
| 2016年 4月期 | 203,700 11/10 | 163,000 12/25 | 5,388 11/18 | 123億8496万 | 121億6501万 | +10.92% 3/4 | -7.78% 12/25 |
| 2017年 4月期 | 180,900 11/29 | 161,500 9/15 | 683 9/15 | 135億92万 | 120億5306万 | +2.3% 5/29 | -4.14% 5/1 |
| 2018年 4月期 | 182,500 10/2 | 162,000 11/17 11/10 他5件 | 860 7/30 | 136億2034万 | 120億9038万 | +4.93% 1/11 | -4.25% 10/31 |
| 2019年 4月期 | 228,000 10/28 10/25 | 159,400 12/25 | 1,413 12/25 | 170億1609万 | 118億9634万 | +10.76% 10/24 | -9.62% 11/13 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -37%（0.63倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 31%（1.31倍）