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 | 1,134 | 1,149 | 1,107 | 1,127 | -0.62% | 54,100 | 160億4002万 | -11.19% | 4.46 | 0.89 |
| 03/30 | 1,162 | 1,173 | 1,110 | 1,134 | -10.57% | 79,300 | 161億3965万 | -12.09% | 4.49 | 0.89 |
| 03/27 | 1,259 | 1,268 | 1,207 | 1,268 | +4.45% | 104,800 | 180億4681万 | -3.28% | 5.02 | 1 |
| 03/26 | 1,206 | 1,226 | 1,175 | 1,214 | -3.65% | 70,100 | 172億7825万 | -8.58% | 4.81 | 0.96 |
| 03/25 | 1,286 | 1,286 | 1,230 | 1,260 | +4.39% | 93,500 | 179億3295万 | -6.32% | 4.99 | 0.99 |
| 03/24 | 1,168 | 1,207 | 1,151 | 1,207 | +6.44% | 55,900 | 171億7862万 | -11.38% | 4.78 | 0.95 |
| 03/23 | 1,034 | 1,150 | 1,033 | 1,134 | +9.78% | 77,200 | 161億3965万 | -18% | 4.49 | 0.89 |
| 03/19 | 1,105 | 1,105 | 1,017 | 1,033 | -3.91% | 82,900 | 147億217万 | -26.63% | 4.09 | 0.81 |
| 03/18 | 1,141 | 1,196 | 1,075 | 1,075 | -4.44% | 80,600 | 152億9993万 | -25.24% | 4.26 | 0.85 |
| 03/17 | 1,050 | 1,138 | 1,036 | 1,125 | +1.99% | 77,200 | 160億1156万 | -23.63% | 4.45 | 0.89 |
| 03/16 | 1,123 | 1,165 | 1,098 | 1,103 | +0.91% | 61,200 | 156億9844万 | -26.71% | 4.37 | 0.87 |
| 03/13 | 1,050 | 1,118 | 1,028 | 1,093 | -6.42% | 100,600 | 155億5612万 | -29.07% | 4.33 | 0.86 |
| 03/12 | 1,200 | 1,217 | 1,140 | 1,168 | -5.19% | 105,000 | 166億2356万 | -25.89% | 4.62 | 0.92 |
| 03/11 | 1,294 | 1,310 | 1,230 | 1,232 | -4.79% | 92,800 | 175億3444万 | -23.29% | 4.88 | 0.97 |
| 03/10 | 1,187 | 1,305 | 1,178 | 1,294 | +3.6% | 94,400 | 184億1685万 | -20.66% | 5.12 | 1.02 |
| 03/09 | 1,293 | 1,296 | 1,221 | 1,249 | -7.21% | 133,700 | 177億7639万 | -24.49% | 4.94 | 0.98 |
| 03/06 | 1,400 | 1,400 | 1,342 | 1,346 | -4.2% | 90,500 | 191億5694万 | -19.83% | 5.33 | 1.06 |
| 03/05 | 1,432 | 1,440 | 1,401 | 1,405 | -0.35% | 49,800 | 199億9666万 | -17.45% | 5.56 | 1.11 |
| 03/04 | 1,400 | 1,443 | 1,389 | 1,410 | -0.7% | 45,100 | 200億6782万 | -18.21% | 5.58 | 1.11 |
| 03/03 | 1,498 | 1,498 | 1,420 | 1,420 | -2.27% | 63,200 | 202億1015万 | -18.62% | 5.62 | 1.12 |
| 03/02 | 1,382 | 1,499 | 1,382 | 1,453 | +4.01% | 75,100 | 206億7982万 | -17.77% | 5.75 | 1.15 |
| 02/28 | 1,418 | 1,440 | 1,387 | 1,397 | -5.48% | 123,500 | 198億8280万 | -21.96% | 5.53 | 1.1 |
| 02/27 | 1,542 | 1,542 | 1,463 | 1,478 | -4.52% | 110,200 | 210億3563万 | -18.61% | 5.85 | 1.17 |
| 02/26 | 1,539 | 1,561 | 1,529 | 1,548 | -0.83% | 54,800 | 220億3191万 | -15.82% | 6.13 | 1.22 |
| 02/25 | 1,565 | 1,595 | 1,560 | 1,561 | -5.11% | 72,500 | 222億1693万 | -16.03% | 6.18 | 1.23 |
| 02/21 | 1,657 | 1,669 | 1,642 | 1,645 | -0.96% | 26,100 | 234億1246万 | -12.45% | 6.51 | 1.3 |
| 02/20 | 1,700 | 1,701 | 1,654 | 1,661 | -1.19% | 53,600 | 236億4018万 | -12.35% | 6.58 | 1.31 |
| 02/19 | 1,660 | 1,703 | 1,651 | 1,681 | +2.56% | 50,100 | 239億2483万 | -11.94% | 6.65 | 1.33 |
| 02/18 | 1,685 | 1,697 | 1,626 | 1,639 | -3.13% | 84,500 | 233億2706万 | -14.77% | 6.49 | 1.29 |
| 02/17 | 1,716 | 1,723 | 1,688 | 1,692 | -2.14% | 54,700 | 240億8139万 | -12.74% | 6.7 | 1.33 |
| 02/14 | 1,769 | 1,781 | 1,715 | 1,729 | -2.21% | 87,600 | 246億799万 | -11.56% | 6.84 | 1.36 |
| 02/13 | 1,801 | 1,802 | 1,756 | 1,768 | -1.01% | 99,100 | 251億6306万 | -10.16% | 7 | 1.39 |
| 02/12 | 1,870 | 1,874 | 1,786 | 1,786 | -7.75% | 205,400 | 254億1924万 | -9.84% | 7.07 | 1.41 |
| 02/10 | 1,929 | 1,945 | 1,912 | 1,936 | +0.36% | 50,100 | 275億5412万 | -2.91% | 7.66 | 1.53 |
| 02/07 | 1,988 | 1,990 | 1,906 | 1,929 | -3.41% | 82,300 | 274億5449万 | -3.65% | 7.64 | 1.52 |
| 02/06 | 2,000 | 2,072 | 1,984 | 1,997 | +0.76% | 77,900 | 284億2230万 | -0.65% | 7.91 | 1.57 |
| 02/05 | 1,931 | 1,995 | 1,913 | 1,982 | +4.32% | 55,600 | 282億881万 | -1.64% | 7.85 | 1.56 |
| 02/04 | 1,886 | 1,903 | 1,866 | 1,900 | +1.5% | 16,300 | 270億4175万 | -5.99% | 7.52 | 1.5 |
| 02/03 | 1,833 | 1,891 | 1,831 | 1,872 | -0.05% | 29,000 | 266億4324万 | -7.74% | 7.41 | 1.48 |
| 01/31 | 1,878 | 1,902 | 1,858 | 1,873 | +0.59% | 22,800 | 266億5747万 | -8.19% | 7.41 | 1.48 |
| 01/30 | 1,931 | 1,931 | 1,846 | 1,862 | -3.57% | 71,200 | 265億91万 | -9.26% | 7.37 | 1.47 |
| 01/29 | 1,943 | 1,943 | 1,911 | 1,931 | -0.62% | 28,700 | 274億8295万 | -6.44% | 7.64 | 1.52 |
| 01/28 | 1,900 | 1,944 | 1,887 | 1,943 | +0.52% | 49,200 | 276億5374万 | -6.32% | 7.69 | 1.53 |
| 01/27 | 1,950 | 1,968 | 1,932 | 1,933 | -2.28% | 46,000 | 275億1142万 | -7.25% | 7.65 | 1.52 |
| 01/24 | 2,017 | 2,017 | 1,966 | 1,978 | -1.93% | 44,800 | 281億5188万 | -5.45% | 7.83 | 1.56 |
| 01/23 | 2,052 | 2,053 | 2,013 | 2,017 | -1.71% | 24,300 | 287億695万 | -3.77% | 7.98 | 1.59 |
| 01/22 | 2,056 | 2,072 | 2,048 | 2,052 | -0.19% | 17,100 | 292億509万 | -2.24% | 8.12 | 1.62 |
| 01/21 | 2,056 | 2,070 | 2,039 | 2,056 | -0.19% | 16,500 | 292億6202万 | -2.05% | 8.14 | 1.62 |
| 01/20 | 2,046 | 2,073 | 2,045 | 2,060 | +0.78% | 17,300 | 293億1895万 | -1.86% | 8.16 | 1.62 |
| 01/17 | 2,043 | 2,046 | 2,021 | 2,044 | +0.1% | 18,900 | 290億9123万 | -2.67% | 8.09 | 1.61 |
| 01/16 | 2,009 | 2,057 | 2,009 | 2,042 | +1.49% | 30,700 | 290億6276万 | -2.67% | 8.08 | 1.61 |
| 01/15 | 2,032 | 2,032 | 1,980 | 2,012 | -0.98% | 40,700 | 286億3579万 | -4.05% | 7.96 | 1.59 |
| 01/14 | 2,062 | 2,075 | 2,025 | 2,032 | -1.22% | 28,000 | 289億2044万 | -3.1% | 8.04 | 1.6 |
| 01/10 | 2,080 | 2,083 | 2,037 | 2,057 | -0.87% | 20,600 | 292億7625万 | -1.86% | 8.14 | 1.62 |
| 01/09 | 2,100 | 2,100 | 2,075 | 2,075 | +0.63% | 23,300 | 295億3243万 | -0.86% | 8.21 | 1.64 |
| 01/08 | 2,096 | 2,096 | 2,026 | 2,062 | -1.95% | 36,100 | 293億4741万 | -1.39% | 8.16 | 1.63 |
| 01/07 | 2,088 | 2,113 | 2,081 | 2,103 | +0.33% | 25,400 | 299億3094万 | +0.67% | 8.33 | 1.66 |
| 01/06 | 2,115 | 2,118 | 2,080 | 2,096 | -2.28% | 36,100 | 298億3132万 | +0.48% | 8.3 | 1.65 |
| 2019 |
| 12/30 | 2,125 | 2,145 | 2,098 | 2,145 | +1.04% | 22,600 | 305億2871万 | +3.08% | 8.49 | 1.69 |
| 12/27 | 2,131 | 2,145 | 2,117 | 2,123 | +0.28% | 16,500 | 302億1559万 | +2.26% | 8.4 | 1.67 |
| 12/26 | 2,109 | 2,121 | 2,100 | 2,117 | -0.56% | 16,900 | 301億3020万 | +2.22% | 8.38 | 1.67 |
| 12/25 | 2,096 | 2,132 | 2,088 | 2,129 | +0.61% | 18,300 | 303億99万 | +3% | 8.43 | 1.68 |
| 12/24 | 2,137 | 2,138 | 2,103 | 2,116 | -0.98% | 20,500 | 301億1597万 | +2.62% | 8.38 | 1.67 |
| 12/23 | 2,185 | 2,185 | 2,133 | 2,137 | -1.97% | 22,100 | 304億1485万 | +3.79% | 8.46 | 1.68 |
| 12/20 | 2,189 | 2,197 | 2,168 | 2,180 | +0.6% | 21,300 | 310億2685万 | +6.08% | 8.63 | 1.72 |
| 12/19 | 2,165 | 2,181 | 2,159 | 2,167 | +0.09% | 32,100 | 308億4182万 | +5.76% | 8.58 | 1.71 |
| 12/18 | 2,196 | 2,196 | 2,150 | 2,165 | -1.37% | 36,000 | 308億1336万 | +5.92% | 8.57 | 1.71 |
| 12/17 | 2,142 | 2,198 | 2,140 | 2,195 | +2.91% | 58,100 | 312億4033万 | +7.6% | 8.69 | 1.73 |
| 12/16 | 2,094 | 2,160 | 2,090 | 2,133 | +1.86% | 48,400 | 303億5792万 | +4.82% | 8.44 | 1.68 |
| 12/13 | 2,100 | 2,120 | 2,035 | 2,094 | +1.01% | 77,800 | 298億285万 | +3.1% | 8.29 | 1.65 |
| 12/12 | 2,075 | 2,088 | 2,058 | 2,073 | +0.73% | 44,900 | 295億397万 | +2.32% | 8.21 | 1.63 |
| 12/11 | 2,076 | 2,083 | 2,058 | 2,058 | -0.68% | 23,200 | 292億9048万 | +1.83% | 8.15 | 1.62 |
| 12/10 | 2,070 | 2,090 | 2,050 | 2,072 | +0.53% | 61,000 | 294億8974万 | +2.78% | 8.2 | 1.63 |
| 12/09 | 2,051 | 2,085 | 2,030 | 2,061 | +2.33% | 66,200 | 293億3318万 | +2.44% | 8.16 | 1.63 |
| 12/06 | 2,011 | 2,028 | 2,010 | 2,014 | +0.1% | 19,100 | 286億6425万 | +0.35% | 7.97 | 1.59 |
| 12/05 | 2,020 | 2,037 | 1,987 | 2,012 | -0.1% | 37,700 | 286億3579万 | +0.4% | 7.96 | 1.59 |
| 12/04 | 1,995 | 2,024 | 1,980 | 2,014 | +0.8% | 24,000 | 286億6425万 | +0.7% | 7.97 | 1.59 |
| 12/03 | 1,984 | 2,006 | 1,964 | 1,998 | +0.1% | 37,400 | 284億3653万 | +0.1% | 7.91 | 1.58 |
| 12/02 | 2,030 | 2,032 | 1,994 | 1,996 | -0.89% | 25,500 | 284億807万 | +0.15% | 7.9 | 1.57 |
| 11/29 | 2,023 | 2,038 | 2,009 | 2,014 | -0.3% | 24,800 | 286億6425万 | +1.16% | 7.97 | 1.59 |
| 11/28 | 2,019 | 2,023 | 2,002 | 2,020 | +0.35% | 15,300 | 287億4965万 | +1.56% | 8 | 1.59 |
| 11/27 | 1,986 | 2,026 | 1,986 | 2,013 | +1.36% | 35,400 | 286億5002万 | +1.31% | 7.97 | 1.59 |
| 11/26 | 2,028 | 2,030 | 1,975 | 1,986 | -1.44% | 24,800 | 282億6574万 | +0.15% | 7.86 | 1.57 |
| 11/25 | 2,008 | 2,033 | 2,008 | 2,015 | +0.6% | 17,300 | 286億7848万 | +1.72% | 7.98 | 1.59 |
| 11/22 | 2,015 | 2,018 | 1,992 | 2,003 | -0.05% | 17,700 | 285億769万 | +1.26% | 7.93 | 1.58 |
| 11/21 | 2,001 | 2,019 | 1,973 | 2,004 | -0.74% | 18,600 | 285億2193万 | +1.47% | 7.93 | 1.58 |
| 11/20 | 2,011 | 2,024 | 1,990 | 2,019 | -0.44% | 47,600 | 287億3541万 | +2.44% | 7.99 | 1.59 |
| 11/19 | 2,019 | 2,038 | 2,012 | 2,028 | -0.05% | 15,000 | 288億6351万 | +3.15% | 8.03 | 1.6 |
| 11/18 | 2,040 | 2,040 | 2,022 | 2,029 | -0.54% | 21,600 | 288億7774万 | +3.41% | 8.03 | 1.6 |
| 11/15 | 2,031 | 2,048 | 2,020 | 2,040 | 0% | 26,800 | 290億3430万 | +4.08% | 8.08 | 1.61 |
| 11/14 | 2,065 | 2,080 | 2,022 | 2,040 | -1.54% | 29,800 | 290億3430万 | +4.29% | 8.08 | 1.61 |
| 11/13 | 2,069 | 2,081 | 2,005 | 2,072 | +0.14% | 38,100 | 294億8974万 | +6.09% | 8.2 | 1.63 |
| 11/12 | 2,048 | 2,146 | 2,036 | 2,069 | +2.48% | 89,900 | 294億4704万 | +6.16% | 8.19 | 1.63 |
| 11/11 | 1,972 | 2,044 | 1,972 | 2,019 | +2.38% | 76,200 | 287億3541万 | +3.86% | 7.99 | 1.59 |
| 11/08 | 1,963 | 1,982 | 1,954 | 1,972 | +0.87% | 28,200 | 280億6649万 | +1.6% | 7.81 | 1.55 |
| 11/07 | 1,945 | 1,961 | 1,931 | 1,955 | +0.83% | 26,300 | 278億2453万 | +0.77% | 7.74 | 1.54 |
| 11/06 | 1,970 | 1,971 | 1,933 | 1,939 | -1.57% | 18,400 | 275億9681万 | +0.05% | 7.68 | 1.53 |
| 11/05 | 1,942 | 1,987 | 1,936 | 1,970 | +2.07% | 46,900 | 280億3802万 | +1.55% | 7.8 | 1.55 |
| 11/01 | 1,937 | 1,946 | 1,921 | 1,930 | -0.92% | 13,100 | 274億6872万 | -0.62% | 7.64 | 1.52 |
| 10/31 | 1,904 | 1,949 | 1,904 | 1,948 | +2.69% | 33,900 | 277億2491万 | +0.1% | 7.71 | 1.54 |
