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 | 635 | 645 | 616 | 622 | -2.05% | 14,500 | 43億685万 | -4.31% | 49.51 | 1.27 |
| 03/30 | 650 | 650 | 613 | 635 | -2.91% | 17,200 | 43億9686万 | -3.93% | 50.55 | 1.3 |
| 03/27 | 612 | 654 | 612 | 654 | +6.86% | 17,400 | 45億2842万 | -2.53% | 52.06 | 1.34 |
| 03/26 | 610 | 628 | 592 | 612 | -2.08% | 26,000 | 42億3761万 | -10% | 48.72 | 1.25 |
| 03/25 | 622 | 627 | 598 | 625 | +3.31% | 22,300 | 43億2762万 | -9.55% | 49.75 | 1.28 |
| 03/24 | 601 | 619 | 601 | 605 | -1.31% | 31,900 | 41億8914万 | -13.82% | 48.16 | 1.24 |
| 03/23 | 582 | 620 | 539 | 613 | +11.05% | 56,400 | 42億4453万 | -14.27% | 48.79 | 1.26 |
| 03/19 | 584 | 584 | 506 | 552 | -0.36% | 53,100 | 38億2215万 | -24.07% | 43.94 | 1.13 |
| 03/18 | 530 | 592 | 530 | 554 | +6.13% | 69,000 | 38億3600万 | -25.24% | 44.1 | 1.13 |
| 03/17 | 486 | 534 | 470 | 522 | +6.31% | 65,100 | 36億1443万 | -30.77% | 41.55 | 1.07 |
| 03/16 | 515 | 523 | 490 | 491 | -1.21% | 31,000 | 33億9978万 | -36.15% | 39.08 | 1.01 |
| 03/13 | 495 | 518 | 483 | 497 | -10.45% | 59,700 | 34億4132万 | -36.69% | 39.56 | 1.02 |
| 03/12 | 588 | 613 | 547 | 555 | -8.72% | 68,000 | 38億4293万 | -30.63% | 44.18 | 1.14 |
| 03/11 | 610 | 623 | 606 | 608 | -1.94% | 44,200 | 42億991万 | -25.22% | 48.4 | 1.24 |
| 03/10 | 604 | 621 | 590 | 620 | -2.21% | 73,800 | 42億9300万 | -24.67% | 49.35 | 1.27 |
| 03/09 | 649 | 659 | 614 | 634 | -7.98% | 48,000 | 43億8994万 | -23.8% | 50.47 | 1.3 |
| 03/06 | 711 | 728 | 689 | 689 | -6% | 30,800 | 47億7077万 | -17.98% | 54.84 | 1.41 |
| 03/05 | 765 | 767 | 729 | 733 | -0.81% | 19,100 | 50億7543万 | -13.46% | 58.35 | 1.5 |
| 03/04 | 720 | 753 | 716 | 739 | +1.65% | 26,500 | 51億1698万 | -13.36% | 58.82 | 1.51 |
| 03/03 | 784 | 784 | 720 | 727 | +0.41% | 30,500 | 50億3389万 | -15.37% | 57.87 | 1.49 |
| 03/02 | 737 | 774 | 705 | 724 | -1.9% | 53,900 | 50億1312万 | -16.4% | 57.63 | 1.48 |
| 02/28 | 758 | 773 | 735 | 738 | -8.09% | 62,600 | 51億1005万 | -15.56% | 58.74 | 1.51 |
| 02/27 | 848 | 848 | 803 | 803 | -5.31% | 22,700 | 55億6013万 | -9.06% | 63.92 | 1.64 |
| 02/26 | 831 | 848 | 817 | 848 | +0.24% | 21,500 | 58億7172万 | -4.61% | 67.5 | 1.74 |
| 02/25 | 834 | 855 | 834 | 846 | -6.42% | 22,000 | 58億5787万 | -5.16% | 67.34 | 1.73 |
| 02/21 | 867 | 908 | 867 | 904 | +2.49% | 15,500 | 62億5947万 | +1.01% | 71.96 | 1.85 |
| 02/20 | 891 | 903 | 874 | 882 | -1.01% | 14,200 | 61億714万 | -1.56% | 70.21 | 1.81 |
| 02/19 | 878 | 903 | 878 | 891 | +0.79% | 14,000 | 61億6946万 | -0.78% | 70.92 | 1.82 |
| 02/18 | 901 | 901 | 875 | 884 | -1.89% | 15,400 | 61億2099万 | -1.78% | 70.37 | 1.81 |
| 02/17 | 925 | 925 | 896 | 901 | -2.28% | 17,700 | 62億3870万 | -0.11% | 71.72 | 1.84 |
| 02/14 | 922 | 935 | 904 | 922 | +1.65% | 25,400 | 63億8411万 | +2.1% | 73.39 | 1.89 |
| 02/13 | 921 | 944 | 893 | 907 | -0.87% | 42,900 | 62億8024万 | +0.44% | 72.2 | 1.86 |
| 02/12 | 879 | 964 | 878 | 915 | +4.21% | 79,600 | 63億3564万 | +1.1% | 72.83 | 1.87 |
| 02/10 | 825 | 878 | 825 | 878 | -0.23% | 47,600 | 60億7944万 | -2.98% | 69.89 | 1.8 |
| 02/07 | 904 | 910 | 880 | 880 | -2.22% | 9,900 | 60億9329万 | -2.98% | 70.05 | 1.8 |
| 02/06 | 890 | 903 | 889 | 900 | +2.27% | 11,900 | 62億3178万 | -0.99% | 71.64 | 1.84 |
| 02/05 | 877 | 894 | 877 | 880 | +0.69% | 16,700 | 60億9329万 | -3.3% | 70.05 | 1.8 |
| 02/04 | 843 | 875 | 841 | 874 | +2.34% | 14,900 | 60億5175万 | -4.06% | 69.57 | 1.79 |
| 02/03 | 833 | 859 | 831 | 854 | +0.71% | 15,600 | 59億1326万 | -6.56% | 67.98 | 1.75 |
| 01/31 | 822 | 849 | 822 | 848 | +2.29% | 31,000 | 58億7172万 | -7.63% | 67.5 | 1.74 |
| 01/30 | 877 | 881 | 820 | 829 | -5.47% | 48,900 | 57億4016万 | -10.18% | 65.99 | 1.7 |
| 01/29 | 887 | 889 | 864 | 877 | 0% | 31,800 | 60億7252万 | -5.39% | 69.81 | 1.8 |
| 01/28 | 881 | 884 | 868 | 877 | -0.9% | 16,200 | 60億7252万 | -5.39% | 69.81 | 1.8 |
| 01/27 | 900 | 919 | 883 | 885 | -2.64% | 28,000 | 61億2791万 | -4.74% | 70.45 | 1.81 |
| 01/24 | 934 | 934 | 906 | 909 | -2.15% | 19,200 | 62億9409万 | -2.26% | 72.36 | 1.86 |
| 01/23 | 947 | 949 | 928 | 929 | -1.48% | 10,800 | 64億3258万 | -0.11% | 73.95 | 1.9 |
| 01/22 | 958 | 963 | 943 | 943 | -2.48% | 19,300 | 65億2952万 | +1.62% | 75.06 | 1.93 |
| 01/21 | 930 | 970 | 926 | 967 | +4.88% | 35,300 | 66億9570万 | +4.54% | 76.97 | 1.98 |
| 01/20 | 924 | 929 | 922 | 922 | -0.22% | 11,700 | 63億8411万 | +0.11% | 73.39 | 1.89 |
| 01/17 | 924 | 931 | 922 | 924 | 0% | 14,600 | 63億9796万 | +0.54% | 73.55 | 1.89 |
| 01/16 | 940 | 940 | 921 | 924 | -1.6% | 6,400 | 63億9796万 | +0.98% | 73.55 | 1.89 |
| 01/15 | 933 | 942 | 931 | 939 | +0.11% | 12,600 | 65億182万 | +3.07% | 74.74 | 1.92 |
| 01/14 | 948 | 948 | 932 | 938 | -0.21% | 12,900 | 64億9489万 | +3.42% | 74.66 | 1.92 |
| 01/10 | 921 | 947 | 921 | 940 | +2.29% | 13,600 | 65億874万 | +4.1% | 74.82 | 1.92 |
| 01/09 | 930 | 938 | 919 | 919 | -0.76% | 11,500 | 63億6333万 | +2.34% | 73.15 | 1.88 |
| 01/08 | 941 | 943 | 900 | 926 | -1.17% | 22,200 | 64億1180万 | +3.46% | 73.71 | 1.9 |
| 01/07 | 939 | 950 | 934 | 937 | +1.63% | 17,100 | 64億8797万 | +5.04% | 74.59 | 1.92 |
| 01/06 | 917 | 934 | 903 | 922 | -0.11% | 16,500 | 63億8411万 | +3.71% | 73.39 | 1.89 |
| 2019 |
| 12/30 | 934 | 946 | 922 | 923 | -1.81% | 11,800 | 63億9103万 | +3.94% | 73.47 | 1.89 |
| 12/27 | 928 | 946 | 916 | 940 | +2.29% | 12,800 | 65億874万 | +6.21% | 74.82 | 1.92 |
| 12/26 | 916 | 933 | 916 | 919 | +0.77% | 25,700 | 63億6333万 | +4.31% | 73.15 | 1.88 |
| 12/25 | 942 | 958 | 912 | 912 | -4.6% | 37,200 | 63億1487万 | +4.11% | 72.6 | 1.87 |
| 12/24 | 949 | 966 | 944 | 956 | +1.27% | 25,600 | 66億1953万 | +9.51% | 76.1 | 1.96 |
| 12/23 | 977 | 977 | 936 | 944 | -2.18% | 33,900 | 65億3644万 | +8.88% | 75.14 | 1.93 |
| 12/20 | 931 | 965 | 923 | 965 | +4.1% | 47,500 | 66億8185万 | +12.08% | 76.81 | 1.98 |
| 12/19 | 913 | 935 | 899 | 927 | +3.23% | 47,600 | 64億1873万 | +8.42% | 73.79 | 1.9 |
| 12/18 | 930 | 930 | 882 | 898 | -3.02% | 24,400 | 62億1793万 | +5.65% | 71.48 | 1.84 |
| 12/17 | 914 | 933 | 907 | 926 | +2.21% | 39,200 | 64億1180万 | +9.46% | 73.71 | 1.9 |
| 12/16 | 911 | 919 | 900 | 906 | +0.11% | 33,500 | 62億7332万 | +7.86% | 72.12 | 1.85 |
| 12/13 | 880 | 905 | 876 | 905 | +3.67% | 68,300 | 62億6640万 | +8.51% | 72.04 | 1.85 |
| 12/12 | 881 | 881 | 873 | 873 | -0.91% | 28,200 | 60億4482万 | +5.43% | 69.49 | 1.79 |
| 12/11 | 865 | 887 | 859 | 881 | +3.4% | 43,700 | 61億22万 | +6.92% | 70.13 | 1.8 |
| 12/10 | 866 | 866 | 847 | 852 | -1.96% | 22,100 | 58億9941万 | +3.9% | 67.82 | 1.74 |
| 12/09 | 840 | 869 | 836 | 869 | +4.7% | 39,300 | 60億1712万 | +6.36% | 69.17 | 1.78 |
| 12/06 | 833 | 835 | 827 | 830 | +0.12% | 11,800 | 57億4708万 | +1.84% | 66.07 | 1.7 |
| 12/05 | 839 | 839 | 826 | 829 | -0.12% | 12,800 | 57億4016万 | +1.97% | 65.99 | 1.7 |
| 12/04 | 839 | 839 | 820 | 830 | -0.72% | 16,000 | 57億4708万 | +2.34% | 66.07 | 1.7 |
| 12/03 | 816 | 853 | 812 | 836 | +2.45% | 45,300 | 57億8863万 | +3.47% | 66.55 | 1.71 |
| 12/02 | 846 | 851 | 813 | 816 | -3.43% | 36,300 | 56億5014万 | +1.49% | 64.95 | 1.67 |
| 11/29 | 854 | 874 | 825 | 845 | -1.05% | 26,400 | 58億5094万 | +5.49% | 67.26 | 1.73 |
| 11/28 | 891 | 900 | 842 | 854 | -2.18% | 59,300 | 59億1326万 | +7.15% | 67.98 | 1.75 |
| 11/27 | 899 | 929 | 870 | 873 | -0.91% | 83,400 | 60億4482万 | +10.23% | 69.49 | 1.79 |
| 11/26 | 862 | 888 | 856 | 881 | +2.92% | 80,900 | 61億22万 | +11.94% | 70.13 | 1.8 |
| 11/25 | 831 | 864 | 831 | 856 | +3.13% | 31,900 | 59億2711万 | +9.46% | 68.14 | 1.75 |
| 11/22 | 820 | 834 | 817 | 830 | +1.47% | 17,400 | 57億4708万 | +6.82% | 66.07 | 1.7 |
| 11/21 | 828 | 847 | 815 | 818 | -1.21% | 25,200 | 56億6399万 | +5.68% | 65.11 | 1.67 |
| 11/20 | 804 | 836 | 799 | 828 | +2.99% | 32,000 | 57億3323万 | +7.39% | 65.91 | 1.7 |
| 11/19 | 795 | 806 | 795 | 804 | +1.13% | 10,600 | 55億6705万 | +4.69% | 64 | 1.65 |
| 11/18 | 800 | 800 | 790 | 795 | -1% | 7,500 | 55億473万 | +3.92% | 63.28 | 1.63 |
| 11/15 | 804 | 805 | 793 | 803 | +0.12% | 12,600 | 55億6013万 | +5.1% | 63.92 | 1.64 |
| 11/14 | 804 | 805 | 794 | 802 | 0% | 12,000 | 55億5320万 | +5.25% | 63.84 | 1.64 |
| 11/13 | 785 | 805 | 782 | 802 | +2.43% | 17,200 | 55億5320万 | +5.53% | 63.84 | 1.64 |
| 11/12 | 771 | 784 | 767 | 783 | +3.43% | 18,800 | 54億2164万 | +3.3% | 62.33 | 1.6 |
| 11/11 | 762 | 763 | 757 | 757 | +0.26% | 6,300 | 52億4161万 | +0.13% | 60.26 | 1.55 |
| 11/08 | 775 | 779 | 755 | 755 | -1.95% | 24,600 | 52億2777万 | 0% | 60.1 | 1.55 |
| 11/07 | 777 | 786 | 768 | 770 | -0.65% | 14,400 | 53億3163万 | +1.99% | 61.29 | 1.58 |
| 11/06 | 780 | 789 | 765 | 775 | -1.9% | 22,500 | 53億6625万 | +2.79% | 61.69 | 1.59 |
| 11/05 | 809 | 823 | 790 | 790 | -2.11% | 23,500 | 54億7011万 | +5.05% | 62.88 | 1.62 |
| 11/01 | 789 | 820 | 788 | 807 | +1.51% | 29,600 | 55億8782万 | +7.6% | 64.24 | 1.65 |
| 10/31 | 760 | 800 | 756 | 795 | +3.79% | 31,200 | 55億473万 | +6.43% | 63.28 | 1.63 |
