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 | 665 | 671 | 665 | 671 | +3.23% | 1,300 | 111億2454万 | -4.69% | 21.03 | 0.23 |
| 03/30 | 651 | 651 | 646 | 650 | -4.41% | 7,400 | 107億7638万 | -8.32% | 20.37 | 0.22 |
| 03/27 | 678 | 683 | 665 | 680 | +2.26% | 10,400 | 112億7376万 | -4.9% | 21.31 | 0.23 |
| 03/26 | 680 | 680 | 660 | 665 | -0.75% | 5,500 | 110億2507万 | -7.64% | 20.84 | 0.23 |
| 03/25 | 700 | 700 | 670 | 670 | +2.13% | 18,500 | 111億797万 | -7.59% | 21 | 0.23 |
| 03/24 | 658 | 658 | 638 | 656 | +3.63% | 9,200 | 108億7586万 | -10.14% | 20.56 | 0.22 |
| 03/23 | 610 | 637 | 610 | 633 | +2.1% | 8,500 | 104億9454万 | -13.99% | 19.84 | 0.22 |
| 03/19 | 650 | 650 | 610 | 620 | -1.59% | 19,800 | 102億7901万 | -16.55% | 19.43 | 0.21 |
| 03/18 | 666 | 667 | 630 | 630 | -2.33% | 6,800 | 104億4480万 | -16% | 19.74 | 0.22 |
| 03/17 | 602 | 645 | 602 | 645 | +2.06% | 21,300 | 106億9349万 | -14.8% | 20.21 | 0.22 |
| 03/16 | 648 | 659 | 632 | 632 | -0.94% | 18,700 | 104億7796万 | -17.17% | 19.81 | 0.22 |
| 03/13 | 624 | 660 | 594 | 638 | -8.07% | 58,100 | 105億7744万 | -17.04% | 19.99 | 0.22 |
| 03/12 | 720 | 720 | 681 | 694 | -4.41% | 14,400 | 115億586万 | -10.45% | 21.75 | 0.24 |
| 03/11 | 717 | 728 | 705 | 726 | -0.14% | 1,300 | 120億3639万 | -6.8% | 22.75 | 0.25 |
| 03/10 | 700 | 727 | 690 | 727 | +2.54% | 10,800 | 120億5297万 | -7.03% | 22.78 | 0.25 |
| 03/09 | 745 | 748 | 702 | 709 | -6.71% | 28,100 | 117億5455万 | -9.68% | 22.22 | 0.24 |
| 03/06 | 770 | 770 | 748 | 760 | -0.91% | 14,600 | 126億8万 | -3.68% | 23.82 | 0.26 |
| 03/05 | 768 | 775 | 766 | 767 | -0.13% | 3,000 | 127億1613万 | -2.91% | 24.04 | 0.26 |
| 03/04 | 782 | 782 | 762 | 768 | -0.65% | 2,500 | 127億3271万 | -3.03% | 24.07 | 0.26 |
| 03/03 | 789 | 789 | 773 | 773 | -0.9% | 1,000 | 128億1561万 | -2.52% | 24.22 | 0.26 |
| 03/02 | 751 | 783 | 744 | 780 | +1.69% | 14,600 | 129億3166万 | -1.76% | 24.44 | 0.27 |
| 02/28 | 769 | 779 | 749 | 767 | -0.52% | 54,500 | 127億1613万 | -3.64% | 24.04 | 0.26 |
| 02/27 | 780 | 781 | 767 | 771 | -1.78% | 22,300 | 127億8245万 | -3.38% | 24.16 | 0.26 |
| 02/26 | 775 | 785 | 775 | 785 | -0.13% | 8,700 | 130億1456万 | -1.75% | 24.6 | 0.27 |
| 02/25 | 794 | 794 | 780 | 786 | -1.38% | 15,300 | 130億3114万 | -1.87% | 24.63 | 0.27 |
| 02/21 | 795 | 799 | 795 | 797 | 0% | 2,800 | 132億1351万 | -0.62% | 24.98 | 0.27 |
| 02/20 | 804 | 804 | 795 | 797 | +0.13% | 5,200 | 132億1351万 | -0.62% | 24.98 | 0.27 |
| 02/19 | 799 | 800 | 796 | 796 | -0.13% | 6,200 | 131億9693万 | -0.87% | 24.94 | 0.27 |
| 02/18 | 804 | 804 | 796 | 797 | -0.38% | 8,000 | 132億1351万 | -0.87% | 24.98 | 0.27 |
| 02/17 | 800 | 801 | 796 | 800 | -0.5% | 2,700 | 132億6324万 | -0.5% | 25.07 | 0.27 |
| 02/14 | 803 | 805 | 797 | 804 | +0.5% | 7,400 | 133億2956万 | -0.12% | 25.2 | 0.27 |
| 02/13 | 796 | 804 | 796 | 800 | +0.5% | 5,000 | 132億6324万 | -0.62% | 25.07 | 0.27 |
| 02/12 | 800 | 800 | 794 | 796 | -0.25% | 3,400 | 131億9693万 | -1.24% | 24.94 | 0.27 |
| 02/10 | 797 | 799 | 797 | 798 | +0.13% | 2,100 | 132億3008万 | -0.99% | 25.01 | 0.27 |
| 02/07 | 798 | 799 | 795 | 797 | 0% | 2,700 | 132億1351万 | -1.12% | 24.98 | 0.27 |
| 02/06 | 802 | 802 | 793 | 797 | +0.63% | 6,700 | 132億1351万 | -1.24% | 24.98 | 0.27 |
| 02/05 | 797 | 803 | 791 | 792 | -0.63% | 11,800 | 131億3061万 | -1.86% | 24.82 | 0.27 |
| 02/04 | 799 | 803 | 796 | 797 | +0.13% | 2,400 | 132億1351万 | -1.36% | 24.98 | 0.27 |
| 02/03 | 804 | 806 | 795 | 796 | -1% | 6,100 | 131億9693万 | -1.49% | 24.94 | 0.27 |
| 01/31 | 798 | 804 | 798 | 804 | +0.88% | 1,100 | 133億2956万 | -0.5% | 25.2 | 0.27 |
| 01/30 | 800 | 800 | 796 | 797 | -0.38% | 4,600 | 132億1351万 | -1.36% | 24.98 | 0.27 |
| 01/29 | 800 | 801 | 800 | 800 | +0.13% | 3,500 | 132億6324万 | -0.99% | 25.07 | 0.27 |
| 01/28 | 802 | 802 | 799 | 799 | -0.37% | 6,400 | 132億4666万 | -1.11% | 25.04 | 0.27 |
| 01/27 | 808 | 808 | 801 | 802 | -0.62% | 7,400 | 132億9640万 | -0.74% | 25.13 | 0.27 |
| 01/24 | 813 | 814 | 807 | 807 | -0.98% | 7,000 | 133億7930万 | -0.12% | 25.29 | 0.28 |
| 01/23 | 815 | 815 | 811 | 815 | +0.25% | 4,500 | 135億1193万 | +0.87% | 25.54 | 0.28 |
| 01/22 | 814 | 814 | 813 | 813 | -0.25% | 900 | 134億7877万 | +0.74% | 25.48 | 0.28 |
| 01/21 | 813 | 815 | 810 | 815 | +0.37% | 6,100 | 135億1193万 | +1.12% | 25.54 | 0.28 |
| 01/20 | 811 | 816 | 811 | 812 | 0% | 4,700 | 134億6219万 | +0.87% | 25.45 | 0.28 |
| 01/17 | 816 | 816 | 810 | 812 | -0.25% | 4,100 | 134億6219万 | +1% | 25.45 | 0.28 |
| 01/16 | 815 | 815 | 811 | 814 | -0.49% | 2,800 | 134億9535万 | +1.24% | 25.51 | 0.28 |
| 01/15 | 812 | 818 | 810 | 818 | +0.74% | 6,900 | 135億6167万 | +1.87% | 25.63 | 0.28 |
| 01/14 | 813 | 813 | 811 | 812 | -0.37% | 2,600 | 134億6219万 | +1.25% | 25.45 | 0.28 |
| 01/10 | 810 | 815 | 807 | 815 | +0.62% | 4,500 | 135億1193万 | +1.75% | 25.54 | 0.28 |
| 01/09 | 810 | 817 | 806 | 810 | -0.12% | 3,700 | 134億2903万 | +1.25% | 25.38 | 0.28 |
| 01/08 | 817 | 817 | 804 | 811 | -0.25% | 9,300 | 134億4561万 | +1.5% | 25.41 | 0.28 |
| 01/07 | 810 | 813 | 804 | 813 | +0.87% | 7,100 | 134億7877万 | +1.75% | 25.48 | 0.28 |
| 01/06 | 813 | 813 | 802 | 806 | -0.25% | 7,500 | 133億6272万 | +1% | 25.26 | 0.28 |
| 2019 |
| 12/30 | 806 | 811 | 803 | 808 | +0.25% | 6,000 | 133億9588万 | +1.25% | 25.32 | 0.28 |
| 12/27 | 804 | 808 | 801 | 806 | +0.37% | 6,400 | 133億6272万 | +1.13% | 25.26 | 0.28 |
| 12/26 | 818 | 818 | 803 | 803 | -0.37% | 10,500 | 133億1298万 | +0.75% | 25.16 | 0.27 |
| 12/25 | 802 | 806 | 802 | 806 | +0.5% | 3,600 | 133億6272万 | +1.13% | 25.26 | 0.28 |
| 12/24 | 804 | 805 | 802 | 802 | +0.12% | 3,100 | 132億9640万 | +0.75% | 25.13 | 0.27 |
| 12/23 | 802 | 804 | 799 | 801 | -0.37% | 10,200 | 132億7982万 | +0.75% | 25.1 | 0.27 |
| 12/20 | 802 | 804 | 801 | 804 | +0.37% | 5,000 | 133億2956万 | +1.13% | 25.2 | 0.27 |
| 12/19 | 801 | 803 | 801 | 801 | 0% | 7,200 | 132億7982万 | +0.75% | 25.1 | 0.27 |
| 12/18 | 799 | 802 | 798 | 801 | +0.13% | 3,000 | 132億7982万 | +0.88% | 25.1 | 0.27 |
| 12/17 | 800 | 803 | 799 | 800 | +0.13% | 6,800 | 132億6324万 | +0.76% | 25.07 | 0.27 |
| 12/16 | 796 | 801 | 796 | 799 | +0.5% | 6,300 | 132億4666万 | +0.63% | 25.04 | 0.27 |
| 12/13 | 793 | 796 | 792 | 795 | +0.25% | 4,300 | 131億8035万 | +0.25% | 24.91 | 0.27 |
| 12/12 | 792 | 794 | 789 | 793 | -0.13% | 2,700 | 131億4719万 | -0.13% | 24.85 | 0.27 |
| 12/11 | 790 | 794 | 790 | 794 | 0% | 2,100 | 131億6377万 | 0% | 24.88 | 0.27 |
| 12/10 | 794 | 796 | 794 | 794 | 0% | 1,200 | 131億6377万 | 0% | 24.88 | 0.27 |
| 12/09 | 790 | 794 | 786 | 794 | +0.38% | 10,500 | 131億6377万 | 0% | 24.88 | 0.27 |
| 12/06 | 793 | 795 | 791 | 791 | -0.25% | 1,200 | 131億1403万 | -0.25% | 24.79 | 0.27 |
| 12/05 | 794 | 795 | 790 | 793 | 0% | 4,600 | 131億4719万 | -0.13% | 24.85 | 0.27 |
| 12/04 | 789 | 793 | 788 | 793 | +0.51% | 2,500 | 131億4719万 | -0.13% | 24.85 | 0.27 |
| 12/03 | 790 | 794 | 789 | 789 | -0.5% | 2,100 | 130億8087万 | -0.63% | 24.73 | 0.27 |
| 12/02 | 793 | 796 | 793 | 793 | -0.13% | 4,500 | 131億4719万 | -0.13% | 24.85 | 0.27 |
| 11/29 | 795 | 795 | 792 | 794 | -0.38% | 2,600 | 131億6377万 | 0% | 24.88 | 0.27 |
| 11/28 | 797 | 797 | 789 | 797 | +0.5% | 8,700 | 132億1351万 | +0.5% | 24.98 | 0.27 |
| 11/27 | 795 | 802 | 793 | 793 | -0.13% | 7,600 | 131億4719万 | 0% | 24.85 | 0.27 |
| 11/26 | 796 | 798 | 794 | 794 | 0% | 1,800 | 131億6377万 | +0.13% | 24.88 | 0.27 |
| 11/25 | 795 | 799 | 794 | 794 | -0.63% | 3,500 | 131億6377万 | +0.13% | 24.88 | 0.27 |
| 11/22 | 799 | 799 | 794 | 799 | 0% | 1,200 | 132億4666万 | +0.88% | 25.04 | 0.27 |
| 11/21 | 806 | 806 | 792 | 799 | +1.01% | 2,900 | 132億4666万 | +0.88% | 25.04 | 0.27 |
| 11/20 | 795 | 808 | 789 | 791 | +0.25% | 5,400 | 131億1403万 | 0% | 24.79 | 0.27 |
| 11/19 | 791 | 799 | 786 | 789 | -0.13% | 13,000 | 130億8087万 | -0.25% | 24.73 | 0.27 |
| 11/18 | 792 | 797 | 787 | 790 | -0.5% | 4,800 | 130億9745万 | -0.13% | 24.76 | 0.27 |
| 11/15 | 792 | 794 | 785 | 794 | +0.25% | 2,500 | 131億6377万 | +0.38% | 24.88 | 0.27 |
| 11/14 | 792 | 794 | 784 | 792 | 0% | 5,800 | 131億3061万 | +0.13% | 24.82 | 0.27 |
| 11/13 | 794 | 794 | 782 | 792 | -0.25% | 12,700 | 131億3061万 | +0.13% | 24.82 | 0.27 |
| 11/12 | 782 | 795 | 782 | 794 | 0% | 6,500 | 131億6377万 | +0.38% | 24.88 | 0.27 |
| 11/11 | 788 | 794 | 778 | 794 | -0.63% | 10,300 | 131億6377万 | +0.38% | 24.88 | 0.27 |
| 11/08 | 789 | 799 | 788 | 799 | +0.5% | 3,400 | 132億4666万 | +1.01% | 25.04 | 0.27 |
| 11/07 | 795 | 795 | 795 | 795 | 0% | 1,100 | 131億8035万 | +0.51% | 24.91 | 0.27 |
| 11/06 | 799 | 799 | 790 | 795 | +0.51% | 1,900 | 131億8035万 | +0.51% | 24.91 | 0.27 |
| 11/05 | 790 | 791 | 788 | 791 | -0.13% | 900 | 131億1403万 | +0.13% | 24.79 | 0.27 |
| 11/01 | 797 | 798 | 792 | 792 | -0.25% | 1,400 | 131億3061万 | +0.25% | 24.82 | 0.27 |
| 10/31 | 794 | 794 | 788 | 794 | +0.13% | 3,700 | 131億6377万 | +0.63% | 24.88 | 0.27 |
