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 | 657 | 671 | 648 | 654 | -0.3% | 85,200 | 116億5715万 | -7.63% | 20.66 | 4.58 |
| 03/30 | 646 | 664 | 632 | 656 | -7.61% | 235,700 | 116億9280万 | -8.64% | 20.72 | 4.59 |
| 03/27 | 700 | 714 | 690 | 710 | +3.8% | 425,100 | 126億5532万 | -2.74% | 22.43 | 4.97 |
| 03/26 | 710 | 716 | 678 | 684 | -4.74% | 230,400 | 121億9188万 | -7.69% | 21.61 | 4.79 |
| 03/25 | 730 | 733 | 700 | 718 | +4.51% | 147,500 | 127億9791万 | -4.39% | 22.68 | 5.03 |
| 03/24 | 682 | 695 | 667 | 687 | +8.36% | 139,800 | 122億4536万 | -9.72% | 21.7 | 4.81 |
| 03/23 | 591 | 636 | 591 | 634 | +8.75% | 186,100 | 113億66万 | -17.77% | 20.03 | 4.44 |
| 03/19 | 631 | 635 | 578 | 583 | -7.61% | 204,900 | 103億9162万 | -25.64% | 18.42 | 4.08 |
| 03/18 | 657 | 657 | 625 | 631 | +0.64% | 201,600 | 112億4719万 | -21.03% | 19.93 | 4.42 |
| 03/17 | 590 | 638 | 588 | 627 | +2.79% | 170,600 | 111億7589万 | -22.69% | 19.81 | 4.39 |
| 03/16 | 610 | 639 | 582 | 610 | +7.02% | 150,200 | 108億7288万 | -25.79% | 19.27 | 4.27 |
| 03/13 | 578 | 592 | 551 | 570 | -8.51% | 233,300 | 101億5990万 | -31.74% | 18 | 3.99 |
| 03/12 | 641 | 663 | 620 | 623 | -5.46% | 185,100 | 111億460万 | -26.53% | 19.68 | 4.36 |
| 03/11 | 704 | 709 | 656 | 659 | -6.52% | 181,400 | 117億4627万 | -23.37% | 20.82 | 4.61 |
| 03/10 | 650 | 709 | 631 | 705 | +3.37% | 202,600 | 125億6620万 | -18.78% | 22.27 | 4.94 |
| 03/09 | 718 | 720 | 670 | 682 | -8.21% | 194,900 | 121億5624万 | -21.88% | 21.54 | 4.77 |
| 03/06 | 780 | 780 | 736 | 743 | -5.59% | 175,600 | 132億4352万 | -15.57% | 23.47 | 5.2 |
| 03/05 | 791 | 801 | 780 | 787 | +1.16% | 73,400 | 140億2780万 | -11.07% | 24.86 | 5.51 |
| 03/04 | 780 | 791 | 768 | 778 | -2.63% | 148,600 | 138億6738万 | -12.49% | 24.57 | 5.45 |
| 03/03 | 843 | 845 | 793 | 799 | -1.11% | 158,600 | 142億4169万 | -10.53% | 25.24 | 5.59 |
| 03/02 | 750 | 825 | 744 | 808 | +5.62% | 213,300 | 144億211万 | -9.92% | 25.52 | 5.66 |
| 02/28 | 783 | 801 | 760 | 765 | -7.27% | 257,400 | 136億3566万 | -15.19% | 24.16 | 5.36 |
| 02/27 | 861 | 866 | 805 | 825 | -5.06% | 243,000 | 147億513万 | -9.24% | 26.06 | 5.78 |
| 02/26 | 881 | 889 | 853 | 869 | -2.14% | 143,700 | 154億8940万 | -4.82% | 27.45 | 6.08 |
| 02/25 | 889 | 903 | 876 | 888 | -2.74% | 142,500 | 158億2806万 | -3.06% | 28.05 | 6.22 |
| 02/21 | 945 | 945 | 913 | 913 | -4.2% | 192,800 | 162億7367万 | -0.54% | 28.84 | 6.39 |
| 02/20 | 981 | 983 | 953 | 953 | -2.46% | 88,300 | 169億8665万 | +3.7% | 30.1 | 6.67 |
| 02/19 | 967 | 988 | 960 | 977 | +2.63% | 92,800 | 174億1443万 | +6.31% | 30.86 | 6.84 |
| 02/18 | 960 | 990 | 952 | 952 | +0.21% | 148,100 | 169億6882万 | +3.59% | 30.07 | 6.66 |
| 02/17 | 950 | 959 | 930 | 950 | +0.64% | 79,400 | 169億3318万 | +3.26% | 30.01 | 6.65 |
| 02/14 | 965 | 965 | 939 | 944 | -2.78% | 129,600 | 168億2623万 | +2.39% | 29.82 | 6.61 |
| 02/13 | 983 | 984 | 956 | 971 | +2.32% | 311,400 | 173億749万 | +4.86% | 30.67 | 6.8 |
| 02/12 | 924 | 953 | 921 | 949 | +3.49% | 147,000 | 169億1535万 | +2.15% | 29.98 | 6.64 |
| 02/10 | 924 | 926 | 911 | 917 | -0.54% | 68,800 | 163億4497万 | -1.71% | 28.97 | 6.42 |
| 02/07 | 919 | 930 | 907 | 922 | +0.88% | 87,600 | 164億3409万 | -1.6% | 29.12 | 6.45 |
| 02/06 | 919 | 926 | 904 | 914 | +0.11% | 102,100 | 162億9150万 | -2.97% | 28.87 | 6.4 |
| 02/05 | 932 | 948 | 910 | 913 | -0.44% | 170,100 | 162億7367万 | -3.39% | 28.84 | 6.39 |
| 02/04 | 920 | 928 | 892 | 917 | +7.25% | 411,800 | 163億4497万 | -3.17% | 28.97 | 6.42 |
| 02/03 | 833 | 857 | 821 | 855 | +1.3% | 118,500 | 152億3986万 | -9.91% | 27.01 | 5.99 |
| 01/31 | 845 | 849 | 837 | 844 | -1.06% | 94,900 | 150億4379万 | -11.62% | 26.66 | 5.91 |
| 01/30 | 861 | 870 | 840 | 853 | -0.81% | 111,000 | 152億421万 | -11.42% | 26.94 | 5.97 |
| 01/29 | 879 | 879 | 853 | 860 | -3.15% | 162,300 | 153億2898万 | -11.34% | 27.17 | 6.02 |
| 01/28 | 858 | 892 | 856 | 888 | +0.91% | 163,900 | 158億2806万 | -9.2% | 28.05 | 6.22 |
| 01/27 | 868 | 892 | 867 | 880 | -3.3% | 275,200 | 156億8547万 | -10.57% | 27.8 | 6.16 |
| 01/24 | 910 | 911 | 903 | 910 | -0.66% | 88,900 | 162億2020万 | -8.08% | 28.74 | 6.37 |
| 01/23 | 938 | 938 | 915 | 916 | -2.55% | 140,100 | 163億2715万 | -8.03% | 28.93 | 6.41 |
| 01/22 | 940 | 942 | 937 | 940 | 0% | 86,600 | 167億5493万 | -6.09% | 29.69 | 6.58 |
| 01/21 | 940 | 942 | 934 | 940 | +0.11% | 56,300 | 167億5493万 | -6.56% | 29.69 | 6.58 |
| 01/20 | 940 | 943 | 937 | 939 | +0.32% | 69,400 | 167億3711万 | -7.12% | 29.66 | 6.57 |
| 01/17 | 942 | 946 | 936 | 936 | -1.16% | 80,500 | 166億8363万 | -7.78% | 29.57 | 6.55 |
| 01/16 | 950 | 953 | 942 | 947 | -0.21% | 75,300 | 168億7970万 | -7.16% | 29.91 | 6.63 |
| 01/15 | 954 | 959 | 943 | 949 | -2.87% | 169,300 | 169億1535万 | -7.41% | 29.98 | 6.64 |
| 01/14 | 980 | 986 | 964 | 977 | +0.72% | 87,100 | 174億1443万 | -5.15% | 30.86 | 6.84 |
| 01/10 | 989 | 990 | 949 | 970 | -2.51% | 275,000 | 172億8966万 | -6.19% | 30.64 | 6.79 |
| 01/09 | 1,042 | 1,050 | 993 | 995 | -4.88% | 275,100 | 177億3527万 | -4.14% | 31.43 | 6.97 |
| 01/08 | 1,059 | 1,062 | 1,030 | 1,046 | -1.32% | 71,200 | 186億4432万 | +0.67% | 33.04 | 7.32 |
| 01/07 | 1,054 | 1,074 | 1,043 | 1,060 | +2.61% | 102,000 | 188億9386万 | +2.22% | 33.48 | 7.42 |
| 01/06 | 1,036 | 1,044 | 1,020 | 1,033 | +0.1% | 75,700 | 184億1260万 | -0.1% | 32.63 | 7.23 |
| 2019 |
| 12/30 | 1,034 | 1,034 | 1,008 | 1,032 | -0.29% | 39,800 | 183億9478万 | +0.19% | 32.6 | 7.22 |
| 12/27 | 1,000 | 1,036 | 995 | 1,035 | +5.08% | 71,500 | 184億4825万 | +0.88% | 32.69 | 7.25 |
| 12/26 | 951 | 993 | 946 | 985 | +2.39% | 95,400 | 175億5703万 | -3.62% | 31.11 | 6.9 |
| 12/25 | 981 | 984 | 962 | 962 | -2.14% | 98,900 | 171億4707万 | -5.5% | 30.39 | 6.73 |
| 12/24 | 995 | 1,002 | 983 | 983 | -1.6% | 95,600 | 175億2138万 | -2.87% | 31.05 | 6.88 |
| 12/23 | 1,025 | 1,028 | 998 | 999 | -2.92% | 97,100 | 178億657万 | -0.6% | 31.56 | 6.99 |
| 12/20 | 1,050 | 1,050 | 1,028 | 1,029 | -2% | 36,800 | 183億4130万 | +3.11% | 32.5 | 7.2 |
| 12/19 | 1,047 | 1,054 | 1,029 | 1,050 | +0.48% | 40,500 | 187億1562万 | +6.06% | 33.17 | 7.35 |
| 12/18 | 1,038 | 1,056 | 1,031 | 1,045 | +0.48% | 44,700 | 186億2649万 | +6.52% | 33.01 | 7.32 |
| 12/17 | 1,035 | 1,044 | 1,026 | 1,040 | +0.48% | 49,000 | 185億3737万 | +6.89% | 32.85 | 7.28 |
| 12/16 | 1,058 | 1,060 | 1,030 | 1,035 | -0.96% | 47,500 | 184億4825万 | +7.25% | 32.69 | 7.25 |
| 12/13 | 1,060 | 1,080 | 1,035 | 1,045 | -0.29% | 76,400 | 186億2649万 | +9.2% | 33.01 | 7.32 |
| 12/12 | 1,071 | 1,071 | 1,041 | 1,048 | -2.24% | 89,800 | 186億7997万 | +10.55% | 33.1 | 7.34 |
| 12/11 | 1,088 | 1,117 | 1,066 | 1,072 | +0.09% | 102,000 | 191億775万 | +14.16% | 33.86 | 7.5 |
| 12/11 | 株式分割 1→2 |
| 12/10 | 1,044 | 1,093 | 1,041 | 1,071 | +2.88% | 133,200 | 190億8993万 | +15.29% | 33.83 | 7.5 |
| 12/09 | 1,030 | 1,079 | 1,030 | 1,041 | -1.7% | 98,700 | 185億5520万 | +13.28% | 32.88 | 7.29 |
| 12/06 | 1,056 | 1,071 | 1,044 | 1,059 | +0.09% | 118,400 | 188億7603万 | +16.12% | 33.45 | 7.41 |
| 12/05 | 1,092 | 1,095 | 1,043 | 1,058 | -3.07% | 179,400 | 188億5821万 | +16.91% | 33.42 | 7.41 |
| 12/04 | 1,054 | 1,098 | 1,050 | 1,092 | +2.58% | 172,200 | 194億5533万 | +21.41% | 34.48 | 7.64 |
| 12/03 | 1,066 | 1,087 | 1,047 | 1,064 | -0.84% | 164,400 | 189億6516万 | +19.55% | 33.61 | 7.45 |
| 12/02 | 1,045 | 1,093 | 1,031 | 1,073 | +4.58% | 336,200 | 191億2558万 | +21.66% | 33.89 | 7.51 |
| 11/29 | 994 | 1,036 | 972 | 1,026 | +3.06% | 275,400 | 182億8783万 | +17.39% | 32.41 | 7.18 |
| 11/28 | 999 | 1,018 | 990 | 996 | +2.15% | 219,600 | 177億4419万 | +14.82% | 31.45 | 6.97 |
| 11/27 | 955 | 975 | 949 | 975 | +3.29% | 184,400 | 173億6987万 | +13.31% | 30.78 | 6.82 |
| 11/26 | 948 | 954 | 926 | 944 | +1.02% | 147,400 | 168億1732万 | +10.35% | 29.8 | 6.6 |
| 11/25 | 918 | 963 | 918 | 934 | +1.8% | 318,400 | 166億4798万 | +9.88% | 29.5 | 6.54 |
| 11/22 | 900 | 930 | 889 | 918 | +3.09% | 445,400 | 163億5388万 | +8.58% | 28.98 | 6.42 |
| 11/21 | 902 | 912 | 877 | 890 | +9.67% | 1,187,000 | 158億6371万 | +5.7% | 28.11 | 6.23 |
| 11/20 | 820 | 821 | 812 | 812 | -1.04% | 24,200 | 144億6450万 | -3.28% | 25.63 | 5.68 |
| 11/19 | 828 | 833 | 815 | 820 | +0.55% | 35,200 | 146億1600万 | -2.26% | 25.9 | 5.74 |
| 11/18 | 827 | 829 | 815 | 816 | -1.15% | 37,600 | 145億3579万 | -2.8% | 25.76 | 5.71 |
| 11/15 | 825 | 829 | 816 | 825 | 0% | 41,800 | 147億513万 | -1.79% | 26.06 | 5.78 |
| 11/14 | 845 | 845 | 825 | 825 | -1.84% | 40,800 | 147億513万 | -1.79% | 26.06 | 5.78 |
| 11/13 | 847 | 847 | 837 | 841 | -0.06% | 52,000 | 149億8140万 | -0.06% | 26.55 | 5.88 |
| 11/12 | 840 | 855 | 835 | 841 | +0.72% | 27,800 | 149億9032万 | +0.12% | 26.57 | 5.89 |
| 11/11 | 829 | 839 | 826 | 835 | +0.78% | 35,800 | 148億8337万 | -0.6% | 26.38 | 5.85 |
| 11/08 | 825 | 834 | 825 | 829 | +0.91% | 41,400 | 147億6751万 | -1.37% | 26.17 | 5.8 |
| 11/07 | 814 | 824 | 808 | 821 | +0.92% | 34,200 | 146億3383万 | -2.15% | 25.93 | 5.75 |
| 11/06 | 841 | 841 | 811 | 814 | -2.87% | 90,400 | 145億14万 | -3.15% | 25.7 | 5.69 |
| 11/05 | 828 | 847 | 810 | 838 | -3.51% | 148,600 | 149億2793万 | -0.42% | 26.45 | 5.86 |
| 11/01 | 873 | 882 | 848 | 868 | -2.03% | 106,000 | 154億7157万 | +3.21% | 27.42 | 6.08 |
| 10/31 | 890 | 894 | 871 | 886 | -1.17% | 57,000 | 157億9241万 | +5.48% | 27.99 | 6.2 |
