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 | 796 | 801 | 776 | 801 | +0.5% | 12,500 | 142億9459万 | +19.55% | 29.93 | 1.19 |
| 03/30 | 798 | 802 | 739 | 797 | -4.21% | 34,100 | 142億2320万 | +18.96% | 29.78 | 1.18 |
| 03/27 | 802 | 839 | 787 | 832 | +4.79% | 67,400 | 148億4781万 | +24.36% | 31.09 | 1.23 |
| 03/26 | 754 | 794 | 738 | 794 | +7.3% | 34,100 | 141億6967万 | +18.86% | 29.67 | 1.18 |
| 03/25 | 710 | 740 | 685 | 740 | +6.94% | 19,300 | 132億598万 | +10.94% | 27.65 | 1.1 |
| 03/24 | 695 | 695 | 659 | 692 | +4.06% | 19,400 | 123億4938万 | +3.28% | 25.86 | 1.03 |
| 03/23 | 606 | 667 | 605 | 665 | +10.47% | 16,600 | 118億6754万 | -1.48% | 24.85 | 0.99 |
| 03/19 | 597 | 615 | 570 | 602 | +0.67% | 13,900 | 107億4325万 | -11.73% | 22.5 | 0.89 |
| 03/18 | 572 | 613 | 561 | 598 | +4.73% | 17,100 | 106億7186万 | -13.33% | 22.35 | 0.89 |
| 03/17 | 530 | 575 | 524 | 571 | +6.13% | 22,000 | 101億9002万 | -18.43% | 21.34 | 0.85 |
| 03/16 | 537 | 550 | 535 | 538 | +2.67% | 12,800 | 96億111万 | -24.33% | 20.1 | 0.8 |
| 03/13 | 513 | 532 | 502 | 524 | -6.43% | 28,300 | 93億5126万 | -27.62% | 19.58 | 0.78 |
| 03/12 | 580 | 583 | 560 | 560 | -4.44% | 14,700 | 99億9372万 | -24.02% | 20.93 | 0.83 |
| 03/11 | 596 | 606 | 583 | 586 | -2.33% | 10,400 | 104億5771万 | -21.76% | 21.9 | 0.87 |
| 03/10 | 560 | 600 | 552 | 600 | 0% | 16,000 | 107億755万 | -20.84% | 22.42 | 0.89 |
| 03/09 | 638 | 644 | 600 | 600 | -7.83% | 18,000 | 107億755万 | -21.67% | 22.42 | 0.89 |
| 03/06 | 660 | 663 | 651 | 651 | -3.56% | 17,600 | 116億1770万 | -15.67% | 24.33 | 0.97 |
| 03/05 | 687 | 691 | 673 | 675 | +1.2% | 10,900 | 120億4600万 | -13.24% | 25.22 | 1 |
| 03/04 | 675 | 698 | 667 | 667 | -1.91% | 19,800 | 119億323万 | -14.81% | 24.93 | 0.99 |
| 03/03 | 715 | 715 | 680 | 680 | -2.72% | 14,900 | 121億3523万 | -13.81% | 25.41 | 1.01 |
| 03/02 | 659 | 707 | 659 | 699 | +6.55% | 25,600 | 124億7430万 | -12.19% | 26.12 | 1.04 |
| 02/28 | 685 | 692 | 656 | 656 | -9.52% | 23,600 | 117億693万 | -18.2% | 24.51 | 0.97 |
| 02/27 | 747 | 750 | 725 | 725 | -2.95% | 16,800 | 129億3830万 | -10.49% | 27.09 | 1.08 |
| 02/26 | 750 | 756 | 744 | 747 | -0.8% | 23,600 | 133億3091万 | -8.46% | 27.91 | 1.11 |
| 02/25 | 765 | 776 | 753 | 753 | -4.68% | 20,800 | 134億3798万 | -8.17% | 28.14 | 1.12 |
| 02/21 | 791 | 802 | 784 | 790 | -0.25% | 11,300 | 140億9828万 | -4.13% | 29.52 | 1.17 |
| 02/20 | 799 | 799 | 791 | 792 | +0.51% | 4,800 | 141億3397万 | -4.12% | 29.6 | 1.17 |
| 02/19 | 793 | 793 | 781 | 788 | +0.38% | 5,700 | 140億6259万 | -4.83% | 29.45 | 1.17 |
| 02/18 | 804 | 804 | 783 | 785 | -1.88% | 10,800 | 140億905万 | -5.31% | 29.33 | 1.16 |
| 02/17 | 822 | 822 | 800 | 800 | -4.19% | 8,400 | 142億7674万 | -3.73% | 29.9 | 1.19 |
| 02/14 | 824 | 835 | 818 | 835 | +1.33% | 10,100 | 149億135万 | +0.36% | 31.2 | 1.24 |
| 02/13 | 825 | 825 | 815 | 824 | +1.35% | 3,100 | 147億504万 | -0.84% | 30.79 | 1.22 |
| 02/12 | 834 | 849 | 813 | 813 | -3.33% | 12,500 | 145億874万 | -2.17% | 30.38 | 1.21 |
| 02/10 | 855 | 860 | 841 | 841 | -1.41% | 7,700 | 150億842万 | +1.08% | 31.43 | 1.25 |
| 02/07 | 866 | 866 | 846 | 853 | -1.61% | 7,500 | 152億2257万 | +2.52% | 31.88 | 1.27 |
| 02/06 | 855 | 867 | 851 | 867 | +2.36% | 18,200 | 154億7242万 | +4.33% | 32.4 | 1.29 |
| 02/05 | 865 | 865 | 840 | 847 | -0.35% | 12,000 | 151億1550万 | +2.05% | 31.65 | 1.26 |
| 02/04 | 814 | 850 | 814 | 850 | +5.99% | 16,200 | 151億6904万 | +2.53% | 31.76 | 1.26 |
| 02/03 | 791 | 802 | 786 | 802 | +0.25% | 10,700 | 143億1243万 | -3.26% | 29.97 | 1.19 |
| 01/31 | 783 | 806 | 783 | 800 | +4.17% | 26,400 | 142億7674万 | -3.5% | 29.9 | 1.19 |
| 01/30 | 782 | 782 | 742 | 768 | -2.54% | 23,600 | 137億567万 | -7.47% | 28.7 | 1.14 |
| 01/29 | 814 | 814 | 764 | 788 | -2.23% | 17,900 | 140億6259万 | -5.17% | 29.45 | 1.17 |
| 01/28 | 810 | 813 | 801 | 806 | -1.1% | 12,200 | 143億8382万 | -3.13% | 30.12 | 1.2 |
| 01/27 | 842 | 844 | 812 | 815 | -4.23% | 17,400 | 145億4443万 | -2.04% | 30.46 | 1.21 |
| 01/24 | 857 | 857 | 847 | 851 | -0.35% | 7,600 | 151億8688万 | +2.41% | 31.8 | 1.26 |
| 01/23 | 857 | 860 | 854 | 854 | -0.35% | 5,500 | 152億4042万 | +3.02% | 31.91 | 1.27 |
| 01/22 | 860 | 860 | 851 | 857 | -0.92% | 7,300 | 152億9396万 | +3.75% | 32.03 | 1.27 |
| 01/21 | 869 | 869 | 840 | 865 | +0.46% | 21,900 | 154億3673万 | +4.98% | 32.32 | 1.28 |
| 01/20 | 855 | 869 | 855 | 861 | +1.53% | 14,400 | 153億6534万 | +4.87% | 32.17 | 1.28 |
| 01/17 | 850 | 850 | 843 | 848 | +0.95% | 14,200 | 151億3335万 | +3.67% | 31.69 | 1.26 |
| 01/16 | 848 | 848 | 840 | 840 | +0.24% | 6,900 | 149億9058万 | +3.07% | 31.39 | 1.25 |
| 01/15 | 824 | 849 | 824 | 838 | +1.7% | 12,600 | 149億5489万 | +3.08% | 31.32 | 1.24 |
| 01/14 | 826 | 827 | 820 | 824 | -0.24% | 10,100 | 147億504万 | +1.6% | 30.79 | 1.22 |
| 01/10 | 828 | 829 | 822 | 826 | 0% | 2,300 | 147億4073万 | +2.1% | 30.87 | 1.23 |
| 01/09 | 817 | 827 | 813 | 826 | +1.6% | 4,400 | 147億4073万 | +2.23% | 30.87 | 1.23 |
| 01/08 | 836 | 836 | 805 | 813 | -2.4% | 9,200 | 145億874万 | +0.74% | 30.38 | 1.21 |
| 01/07 | 827 | 835 | 822 | 833 | +0.73% | 8,900 | 148億6566万 | +3.35% | 31.13 | 1.24 |
| 01/06 | 831 | 833 | 821 | 827 | -0.84% | 11,000 | 147億5858万 | +2.86% | 30.9 | 1.23 |
| 2019 |
| 12/30 | 824 | 834 | 819 | 834 | +0.12% | 9,400 | 148億8350万 | +4.12% | 31.17 | 1.24 |
| 12/27 | 838 | 838 | 827 | 833 | -0.72% | 5,800 | 148億6566万 | +4.39% | 31.13 | 1.24 |
| 12/26 | 836 | 839 | 825 | 839 | +0.24% | 29,700 | 149億7273万 | +5.53% | 31.35 | 1.24 |
| 12/25 | 829 | 837 | 821 | 837 | -0.12% | 15,800 | 149億3704万 | +5.68% | 31.28 | 1.24 |
| 12/24 | 810 | 838 | 810 | 838 | +3.46% | 28,900 | 149億5489万 | +6.48% | 31.32 | 1.24 |
| 12/23 | 813 | 817 | 807 | 810 | -0.12% | 14,900 | 144億5520万 | +3.45% | 30.27 | 1.2 |
| 12/20 | 809 | 813 | 808 | 811 | +0.25% | 9,200 | 144億7305万 | +3.97% | 30.31 | 1.2 |
| 12/19 | 804 | 809 | 803 | 809 | +0.5% | 7,200 | 144億3735万 | +4.12% | 30.23 | 1.2 |
| 12/18 | 801 | 805 | 795 | 805 | +0.63% | 7,800 | 143億6597万 | +3.87% | 30.08 | 1.19 |
| 12/17 | 798 | 800 | 793 | 800 | +1.01% | 5,100 | 142億7674万 | +3.63% | 29.9 | 1.19 |
| 12/16 | 798 | 798 | 790 | 792 | -0.75% | 4,700 | 141億3397万 | +2.72% | 29.6 | 1.17 |
| 12/13 | 800 | 802 | 791 | 798 | +1.4% | 14,400 | 142億4105万 | +3.64% | 29.82 | 1.18 |
| 12/12 | 797 | 797 | 787 | 787 | -1.63% | 3,500 | 140億4474万 | +2.34% | 29.41 | 1.17 |
| 12/11 | 802 | 803 | 792 | 800 | +1.65% | 20,900 | 142億7674万 | +4.03% | 29.9 | 1.19 |
| 12/10 | 787 | 790 | 787 | 787 | 0% | 5,000 | 140億4474万 | +2.47% | 29.41 | 1.17 |
| 12/09 | 789 | 789 | 785 | 787 | -0.25% | 2,500 | 140億4474万 | +2.61% | 29.41 | 1.17 |
| 12/06 | 798 | 798 | 782 | 789 | -0.63% | 5,600 | 140億8044万 | +2.87% | 29.48 | 1.17 |
| 12/05 | 790 | 795 | 788 | 794 | +1.93% | 6,000 | 141億6967万 | +3.52% | 29.67 | 1.18 |
| 12/04 | 778 | 779 | 774 | 779 | +0.13% | 4,100 | 139億198万 | +1.56% | 29.11 | 1.16 |
| 12/03 | 792 | 792 | 778 | 778 | -2.14% | 5,300 | 138億8413万 | +1.57% | 29.07 | 1.15 |
| 12/02 | 792 | 798 | 792 | 795 | +0.38% | 9,600 | 141億8751万 | +4.06% | 29.71 | 1.18 |
| 11/29 | 780 | 795 | 780 | 792 | -0.38% | 7,000 | 141億3397万 | +4.07% | 29.6 | 1.17 |
| 11/28 | 790 | 798 | 789 | 795 | +0.76% | 6,900 | 141億8751万 | +4.88% | 29.71 | 1.18 |
| 11/27 | 758 | 800 | 758 | 789 | +5.06% | 14,300 | 140億8044万 | +4.64% | 29.48 | 1.17 |
| 11/26 | 771 | 771 | 751 | 751 | -1.96% | 10,700 | 134億229万 | 0% | 28.06 | 1.11 |
| 11/25 | 756 | 766 | 754 | 766 | +1.73% | 6,300 | 136億6998万 | +2.27% | 28.62 | 1.14 |
| 11/22 | 747 | 765 | 747 | 753 | +0.8% | 7,400 | 134億3798万 | +0.94% | 28.14 | 1.12 |
| 11/21 | 730 | 747 | 728 | 747 | +2.05% | 6,400 | 133億3091万 | +0.4% | 27.91 | 1.11 |
| 11/20 | 739 | 739 | 729 | 732 | -0.27% | 4,400 | 130億6322万 | -1.35% | 27.35 | 1.09 |
| 11/19 | 735 | 737 | 731 | 734 | -0.68% | 4,400 | 130億9891万 | -0.81% | 27.43 | 1.09 |
| 11/18 | 738 | 742 | 735 | 739 | +0.14% | 3,900 | 131億8814万 | 0% | 27.62 | 1.1 |
| 11/15 | 740 | 745 | 737 | 738 | -0.14% | 10,500 | 131億7029万 | 0% | 27.58 | 1.09 |
| 11/14 | 740 | 742 | 739 | 739 | -0.14% | 2,800 | 131億8814万 | +0.41% | 27.62 | 1.1 |
| 11/13 | 762 | 762 | 740 | 740 | -3.14% | 6,900 | 132億598万 | +0.82% | 27.65 | 1.1 |
| 11/12 | 770 | 770 | 760 | 764 | -0.78% | 6,300 | 136億3429万 | +4.23% | 28.55 | 1.13 |
| 11/11 | 778 | 778 | 756 | 770 | -1.41% | 9,400 | 137億4136万 | +5.48% | 28.77 | 1.14 |
| 11/08 | 780 | 781 | 773 | 781 | +0.26% | 7,600 | 139億3767万 | +7.43% | 29.19 | 1.16 |
| 11/07 | 777 | 779 | 774 | 779 | +0.26% | 5,800 | 139億198万 | +7.75% | 29.11 | 1.16 |
| 11/06 | 765 | 779 | 765 | 777 | +0.26% | 9,200 | 138億6628万 | +8.07% | 29.04 | 1.15 |
| 11/05 | 772 | 775 | 768 | 775 | +0.39% | 9,400 | 138億3059万 | +8.39% | 28.96 | 1.15 |
| 11/01 | 799 | 799 | 754 | 772 | -3.74% | 17,300 | 137億7705万 | +8.27% | 28.85 | 1.15 |
| 10/31 | 800 | 802 | 766 | 802 | +0.25% | 36,300 | 143億1243万 | +12.8% | 29.97 | 1.19 |
