株価チャート
2019/09/30～2020/02/28
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 |
| 02/28 | 2,917 | 2,988 | 2,806 | 2,837 | -7.29% | 283,700 | 402億1475万 | -10.56% | 45.48 | 6.94 |
| 02/27 | 3,145 | 3,200 | 3,040 | 3,060 | -0.81% | 304,800 | 433億7580万 | -4.26% | 49.06 | 7.49 |
| 02/26 | 3,065 | 3,150 | 2,999 | 3,085 | +0.49% | 224,300 | 437億3018万 | -3.92% | 49.46 | 7.55 |
| 02/25 | 2,905 | 3,095 | 2,879 | 3,070 | -0.81% | 256,600 | 435億1755万 | -4.87% | 49.22 | 7.51 |
| 02/21 | 3,070 | 3,135 | 3,060 | 3,095 | +0.49% | 80,800 | 438億7193万 | -4.83% | 49.62 | 7.57 |
| 02/20 | 3,155 | 3,160 | 3,050 | 3,080 | -1.6% | 112,200 | 436億5930万 | -6.07% | 49.38 | 7.54 |
| 02/19 | 3,055 | 3,155 | 3,005 | 3,130 | +2.12% | 143,900 | 443億6806万 | -5.38% | 50.18 | 7.66 |
| 02/18 | 3,105 | 3,145 | 3,045 | 3,065 | -1.61% | 206,400 | 434億4668万 | -8.37% | 49.14 | 7.5 |
| 02/17 | 3,200 | 3,220 | 3,110 | 3,115 | -4.74% | 154,300 | 441億5543万 | -7.95% | 49.94 | 7.62 |
| 02/14 | 3,310 | 3,375 | 3,260 | 3,270 | -1.8% | 170,100 | 463億5257万 | -4.44% | 52.43 | 8 |
| 02/13 | 3,280 | 3,345 | 3,260 | 3,330 | +3.74% | 182,100 | 472億308万 | -3.56% | 53.39 | 8.15 |
| 02/12 | 3,195 | 3,265 | 3,180 | 3,210 | +1.58% | 88,100 | 455億207万 | -7.97% | 51.46 | 7.86 |
| 02/10 | 3,200 | 3,210 | 3,155 | 3,160 | -1.71% | 81,500 | 447億9331万 | -10.48% | 50.66 | 7.73 |
| 02/07 | 3,285 | 3,320 | 3,200 | 3,215 | -1.38% | 139,900 | 455億7294万 | -9.94% | 51.54 | 7.87 |
| 02/06 | 3,235 | 3,315 | 3,155 | 3,260 | +2.19% | 211,700 | 462億1082万 | -9.62% | 52.27 | 7.98 |
| 02/05 | 3,190 | 3,250 | 3,170 | 3,190 | +0.63% | 139,500 | 452億1856万 | -12.48% | 51.14 | 7.81 |
| 02/04 | 3,175 | 3,190 | 3,095 | 3,170 | +1.12% | 120,000 | 449億3506万 | -14% | 50.82 | 7.76 |
| 02/03 | 3,050 | 3,160 | 3,045 | 3,135 | -1.26% | 164,300 | 444億3893万 | -15.95% | 50.26 | 7.67 |
| 01/31 | 3,120 | 3,195 | 3,105 | 3,175 | +1.28% | 101,600 | 450億594万 | -15.85% | 50.9 | 7.77 |
| 01/30 | 3,195 | 3,245 | 3,050 | 3,135 | -1.26% | 381,200 | 444億3893万 | -17.72% | 50.26 | 7.67 |
| 01/29 | 3,290 | 3,290 | 3,150 | 3,175 | -2.16% | 215,200 | 450億594万 | -17.36% | 50.9 | 7.77 |
| 01/28 | 3,255 | 3,295 | 3,215 | 3,245 | -1.37% | 201,400 | 459億9819万 | -16.21% | 52.03 | 7.94 |
| 01/27 | 3,275 | 3,370 | 3,275 | 3,290 | -1.05% | 339,100 | 466億3607万 | -15.73% | 52.75 | 8.05 |
| 01/24 | 3,460 | 3,460 | 3,265 | 3,325 | -4.73% | 580,400 | 471億3220万 | -15.37% | 53.31 | 8.14 |
| 01/23 | 3,440 | 3,530 | 3,415 | 3,490 | +1.6% | 356,400 | 494億7109万 | -11.65% | 55.95 | 8.54 |
| 01/22 | 3,470 | 3,520 | 3,420 | 3,435 | 0% | 300,300 | 486億9146万 | -13.37% | 55.07 | 8.41 |
| 01/21 | 3,515 | 3,520 | 3,375 | 3,435 | -1.29% | 553,800 | 486億9146万 | -13.67% | 55.07 | 8.41 |
| 01/20 | 3,655 | 3,670 | 3,425 | 3,480 | -5.69% | 703,100 | 493億2934万 | -12.96% | 55.79 | 8.52 |
| 01/17 | 3,760 | 3,760 | 3,610 | 3,690 | -1.86% | 340,200 | 523億611万 | -8.03% | 59.16 | 9.03 |
| 01/16 | 3,820 | 3,880 | 3,745 | 3,760 | -1.57% | 284,500 | 532億9837万 | -6.54% | 60.28 | 9.2 |
| 01/15 | 3,805 | 3,945 | 3,640 | 3,820 | -5.56% | 416,900 | 541億4888万 | -5.12% | 61.24 | 9.35 |
| 01/14 | 4,105 | 4,135 | 3,995 | 4,045 | -0.25% | 322,400 | 573億3827万 | +0.47% | 64.85 | 9.9 |
| 01/10 | 4,015 | 4,055 | 3,930 | 4,055 | +0.25% | 170,100 | 574億8003万 | +0.95% | 65.01 | 9.92 |
| 01/09 | 4,045 | 4,090 | 3,965 | 4,045 | 0% | 163,500 | 573億3827万 | +1% | 64.85 | 9.9 |
| 01/08 | 4,200 | 4,215 | 4,025 | 4,045 | -4.15% | 180,900 | 573億3827万 | +1.43% | 64.85 | 9.9 |
| 01/07 | 4,200 | 4,255 | 4,140 | 4,220 | -0.82% | 158,200 | 598億1892万 | +6.48% | 67.66 | 10.33 |
| 01/06 | 4,095 | 4,285 | 4,075 | 4,255 | +2.41% | 152,300 | 603億1505万 | +8.35% | 68.22 | 10.41 |
| 2019 |
| 12/30 | 4,100 | 4,175 | 4,060 | 4,155 | +0.36% | 93,400 | 588億9754万 | +6.68% | 66.62 | 10.17 |
| 12/27 | 4,225 | 4,260 | 4,120 | 4,140 | -2.01% | 104,300 | 586億8491万 | +7.06% | 66.37 | 10.13 |
| 12/26 | 4,145 | 4,270 | 4,145 | 4,225 | +0.6% | 74,500 | 598億8979万 | +10.05% | 67.74 | 10.34 |
| 12/25 | 4,265 | 4,265 | 4,145 | 4,200 | -1.52% | 123,400 | 595億3542万 | +10.32% | 67.34 | 10.28 |
| 12/24 | 4,220 | 4,290 | 4,130 | 4,265 | +1.07% | 157,400 | 604億5680万 | +12.89% | 68.38 | 10.44 |
| 12/23 | 4,090 | 4,235 | 4,075 | 4,220 | +2.8% | 137,200 | 598億1892万 | +12.56% | 67.66 | 10.33 |
| 12/20 | 3,915 | 4,135 | 3,900 | 4,105 | +4.32% | 214,100 | 581億8878万 | +10.29% | 65.81 | 10.05 |
| 12/19 | 3,920 | 3,965 | 3,905 | 3,935 | -0.38% | 55,700 | 557億7901万 | +6.52% | 63.09 | 9.63 |
| 12/18 | 4,035 | 4,050 | 3,910 | 3,950 | -1.74% | 106,400 | 559億9164万 | +7.63% | 63.33 | 9.67 |
| 12/17 | 3,900 | 4,035 | 3,860 | 4,020 | +2.94% | 178,800 | 569億8390万 | +9.87% | 64.45 | 9.84 |
| 12/16 | 3,850 | 3,995 | 3,830 | 3,905 | +1.17% | 148,900 | 553億5376万 | +7.25% | 62.61 | 9.56 |
| 12/13 | 3,890 | 3,940 | 3,850 | 3,860 | +0.13% | 129,900 | 547億1588万 | +6.51% | 61.89 | 9.45 |
| 12/12 | 3,785 | 3,885 | 3,735 | 3,855 | +1.85% | 119,200 | 546億4501万 | +6.93% | 61.81 | 9.43 |
| 12/11 | 3,855 | 3,910 | 3,765 | 3,785 | -3.2% | 154,300 | 536億5275万 | +5.58% | 60.68 | 9.26 |
| 12/10 | 3,860 | 3,965 | 3,830 | 3,910 | +1.69% | 103,600 | 554億2464万 | +9.62% | 62.69 | 9.57 |
| 12/09 | 3,935 | 4,015 | 3,775 | 3,845 | -2.9% | 317,900 | 545億325万 | +8.34% | 61.65 | 9.41 |
| 12/06 | 3,835 | 3,995 | 3,805 | 3,960 | +3.26% | 206,100 | 561億3339万 | +12.15% | 63.49 | 9.69 |
| 12/05 | 3,820 | 3,885 | 3,780 | 3,835 | +0.39% | 123,600 | 543億6150万 | +9.32% | 61.49 | 9.39 |
| 12/04 | 3,765 | 3,835 | 3,750 | 3,820 | +0.26% | 170,500 | 541億4888万 | +9.42% | 61.24 | 9.35 |
| 12/03 | 3,725 | 3,835 | 3,710 | 3,810 | +1.33% | 179,100 | 540億713万 | +9.67% | 61.08 | 9.32 |
| 12/02 | 3,720 | 3,870 | 3,705 | 3,760 | +4.01% | 350,500 | 532億9837万 | +8.83% | 60.28 | 9.2 |
| 11/29 | 3,430 | 3,670 | 3,405 | 3,615 | +5.86% | 315,300 | 512億4298万 | +5.12% | 57.96 | 8.85 |
| 11/28 | 3,310 | 3,440 | 3,250 | 3,415 | +2.55% | 180,600 | 484億796万 | -0.5% | 54.75 | 8.36 |
| 11/27 | 3,470 | 3,475 | 3,330 | 3,330 | -3.48% | 184,300 | 472億308万 | -3.11% | 53.39 | 8.15 |
| 11/26 | 3,455 | 3,485 | 3,390 | 3,450 | 0% | 305,100 | 489億409万 | +0.15% | 55.31 | 8.44 |
| 11/25 | 3,480 | 3,480 | 3,410 | 3,450 | +0.29% | 127,700 | 489億409万 | 0% | 55.31 | 8.44 |
| 11/22 | 3,465 | 3,495 | 3,380 | 3,440 | -0.15% | 73,500 | 487億6234万 | -0.46% | 55.15 | 8.42 |
| 11/21 | 3,445 | 3,470 | 3,345 | 3,445 | -0.43% | 134,700 | 488億3321万 | -0.2% | 55.23 | 8.43 |
| 11/20 | 3,540 | 3,620 | 3,450 | 3,460 | -2.4% | 155,600 | 490億4584万 | 0% | 55.47 | 8.47 |
| 11/19 | 3,555 | 3,630 | 3,470 | 3,545 | -0.28% | 160,200 | 502億5072万 | +2.34% | 56.84 | 8.68 |
| 11/18 | 3,370 | 3,575 | 3,370 | 3,555 | +4.41% | 171,400 | 503億9248万 | +2.54% | 57 | 8.7 |
| 11/15 | 3,270 | 3,435 | 3,210 | 3,405 | +2.56% | 194,300 | 482億6621万 | -2.01% | 54.59 | 8.33 |
| 11/14 | 3,740 | 3,745 | 3,085 | 3,320 | -9.91% | 862,800 | 470億6133万 | -4.84% | 53.23 | 8.13 |
| 11/13 | 3,610 | 3,700 | 3,610 | 3,685 | +3.51% | 161,700 | 522億3524万 | +4.96% | 59.08 | 9.02 |
| 11/12 | 3,485 | 3,565 | 3,485 | 3,560 | +2.45% | 100,600 | 504億6335万 | +1.19% | 57.08 | 8.71 |
| 11/11 | 3,400 | 3,510 | 3,400 | 3,475 | +2.51% | 94,600 | 492億5847万 | -1.39% | 55.71 | 8.5 |
| 11/08 | 3,385 | 3,445 | 3,345 | 3,390 | +1.19% | 90,100 | 480億5358万 | -4.1% | 54.35 | 8.3 |
| 11/07 | 3,350 | 3,380 | 3,305 | 3,350 | +0.3% | 76,200 | 474億8658万 | -5.69% | 53.71 | 8.2 |
| 11/06 | 3,455 | 3,455 | 3,330 | 3,340 | -3.47% | 86,200 | 473億4483万 | -6.44% | 53.55 | 8.17 |
| 11/05 | 3,510 | 3,515 | 3,445 | 3,460 | +1.47% | 91,600 | 490億4584万 | -3.73% | 55.47 | 8.47 |
| 11/01 | 3,425 | 3,450 | 3,390 | 3,410 | +0.74% | 82,100 | 483億3709万 | -5.46% | 54.67 | 8.35 |
| 10/31 | 3,405 | 3,435 | 3,355 | 3,385 | -0.29% | 55,400 | 479億8271万 | -6.54% | 54.27 | 8.28 |
| 10/30 | 3,425 | 3,440 | 3,355 | 3,395 | -0.44% | 166,900 | 481億2446万 | -6.73% | 54.43 | 8.31 |
| 10/29 | 3,395 | 3,425 | 3,325 | 3,410 | +2.56% | 133,700 | 483億3709万 | -6.63% | 54.67 | 8.35 |
| 10/28 | 3,390 | 3,400 | 3,320 | 3,325 | -0.89% | 89,700 | 471億3220万 | -9.08% | 53.31 | 8.14 |
| 10/25 | 3,425 | 3,450 | 3,320 | 3,355 | -2.75% | 107,900 | 475億5746万 | -8.43% | 53.79 | 8.21 |
| 10/24 | 3,535 | 3,535 | 3,440 | 3,450 | -2.4% | 108,900 | 489億409万 | -5.99% | 55.31 | 8.44 |
| 10/23 | 3,515 | 3,580 | 3,490 | 3,535 | 0% | 104,500 | 501億897万 | -3.76% | 56.68 | 8.65 |
| 10/21 | 3,505 | 3,560 | 3,500 | 3,535 | -0.84% | 65,000 | 501億190万 | -3.76% | 56.67 | 8.65 |
| 10/18 | 3,620 | 3,660 | 3,515 | 3,565 | -0.97% | 153,200 | 505億2710万 | -3.05% | 57.15 | 8.72 |
| 10/17 | 3,400 | 3,650 | 3,400 | 3,600 | +7.46% | 360,300 | 510億2316万 | -2.09% | 57.71 | 8.81 |
| 10/16 | 3,700 | 3,715 | 3,350 | 3,350 | -7.71% | 489,000 | 474億7988万 | -9.09% | 53.71 | 8.2 |
| 10/15 | 3,640 | 3,665 | 3,580 | 3,630 | +1.4% | 133,600 | 514億4835万 | -1.81% | 58.19 | 8.88 |
| 10/11 | 3,615 | 3,620 | 3,570 | 3,580 | -0.97% | 77,500 | 507億3969万 | -3.22% | 57.39 | 8.76 |
| 10/10 | 3,740 | 3,740 | 3,565 | 3,615 | -3.47% | 127,800 | 512億3575万 | -2.27% | 57.95 | 8.85 |
| 10/09 | 3,750 | 3,790 | 3,700 | 3,745 | -0.66% | 50,400 | 530億7825万 | +1.24% | 60.04 | 9.16 |
| 10/08 | 3,830 | 3,830 | 3,700 | 3,770 | -2.2% | 138,900 | 534億3258万 | +2.22% | 60.44 | 9.23 |
| 10/07 | 3,890 | 3,915 | 3,820 | 3,855 | 0% | 49,300 | 546億3730万 | +4.9% | 61.8 | 9.43 |
| 10/04 | 3,770 | 3,860 | 3,750 | 3,855 | +3.35% | 37,000 | 546億3730万 | +5.47% | 61.8 | 9.43 |
| 10/03 | 3,685 | 3,755 | 3,675 | 3,730 | -0.4% | 55,200 | 528億6566万 | +2.53% | 59.8 | 9.13 |
| 10/02 | 3,770 | 3,840 | 3,735 | 3,745 | -1.83% | 40,300 | 530億7825万 | +3.25% | 60.04 | 9.16 |
| 10/01 | 3,835 | 3,875 | 3,755 | 3,815 | +0.39% | 52,300 | 540億7037万 | +5.65% | 61.16 | 9.34 |
| 09/30 | 3,870 | 3,925 | 3,780 | 3,800 | -3.31% | 123,800 | 538億5778万 | +5.91% | 60.92 | 9.3 |
