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 | 7/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 1,094 | 1,118 | 1,076 | 1,105 | +2.74% | 349,200 | 491億7057万 | -1.3% | 23.97 | 3.37 |
| 03/30 | 1,053 | 1,109 | 1,049 | 1,075 | -0.92% | 283,000 | 478億5728万 | -5.04% | 23.33 | 3.28 |
| 03/27 | 1,058 | 1,085 | 1,043 | 1,085 | +5.03% | 464,800 | 483億246万 | -5.32% | 23.55 | 3.31 |
| 03/26 | 1,058 | 1,060 | 1,008 | 1,033 | -3.86% | 338,800 | 459億8750万 | -10.79% | 22.42 | 3.16 |
| 03/25 | 1,050 | 1,075 | 1,022 | 1,075 | +7.45% | 541,800 | 478億3502万 | -8.32% | 23.32 | 3.28 |
| 03/24 | 957 | 1,008 | 948 | 1,000 | +8.52% | 433,600 | 445億1840万 | -15.61% | 21.7 | 3.05 |
| 03/23 | 936 | 939 | 883 | 922 | +0.38% | 603,200 | 410億2370万 | -23.34% | 20 | 2.82 |
| 03/19 | 995 | 1,010 | 918 | 918 | -4.18% | 809,800 | 408億6789万 | -25% | 19.92 | 2.8 |
| 03/18 | 1,045 | 1,052 | 949 | 958 | -6.08% | 963,400 | 426億4862万 | -23.11% | 20.79 | 2.93 |
| 03/17 | 918 | 1,031 | 917 | 1,020 | +6.64% | 810,400 | 454億876万 | -19.37% | 22.14 | 3.12 |
| 03/16 | 940 | 1,013 | 924 | 957 | +3.57% | 770,400 | 425億8184万 | -25.33% | 20.76 | 2.92 |
| 03/13 | 886 | 955 | 858 | 924 | -6.34% | 702,800 | 411億1274万 | -28.91% | 20.04 | 2.82 |
| 03/12 | 1,018 | 1,040 | 973 | 986 | -6.81% | 723,200 | 438億9514万 | -25.19% | 21.4 | 3.01 |
| 03/11 | 1,123 | 1,123 | 1,057 | 1,058 | -5.54% | 364,000 | 471億46万 | -20.63% | 22.96 | 3.23 |
| 03/10 | 1,076 | 1,122 | 1,025 | 1,120 | +1.91% | 446,000 | 498億6060万 | -16.6% | 24.31 | 3.42 |
| 03/09 | 1,169 | 1,206 | 1,087 | 1,099 | -9.81% | 499,400 | 489億2572万 | -18.59% | 23.85 | 3.36 |
| 03/06 | 1,251 | 1,256 | 1,204 | 1,219 | -4.92% | 390,600 | 542億4567万 | -10.21% | 26.44 | 3.72 |
| 03/05 | 1,293 | 1,302 | 1,254 | 1,282 | +0.12% | 430,400 | 570億5032万 | -5.77% | 27.81 | 3.91 |
| 03/04 | 1,267 | 1,289 | 1,240 | 1,280 | +0.99% | 411,800 | 569億8355万 | -6.02% | 27.78 | 3.91 |
| 03/03 | 1,353 | 1,354 | 1,258 | 1,268 | -2.72% | 375,200 | 564億2707万 | -7.01% | 27.51 | 3.87 |
| 03/02 | 1,225 | 1,325 | 1,220 | 1,303 | +5.89% | 497,200 | 580億747万 | -4.61% | 28.28 | 3.98 |
| 02/28 | 1,258 | 1,279 | 1,224 | 1,231 | -6.92% | 483,800 | 547億7989万 | -10.05% | 26.7 | 3.76 |
| 02/27 | 1,359 | 1,362 | 1,315 | 1,322 | -2.79% | 367,200 | 588億5332万 | -3.64% | 28.69 | 4.04 |
| 02/26 | 1,360 | 1,372 | 1,317 | 1,360 | -1.7% | 272,400 | 605億4502万 | -0.87% | 29.52 | 4.15 |
| 02/25 | 1,361 | 1,394 | 1,361 | 1,384 | -2.91% | 350,800 | 615億9120万 | +0.99% | 30.03 | 4.23 |
| 02/21 | 1,410 | 1,430 | 1,397 | 1,425 | +0.71% | 213,000 | 634億3872万 | +4.09% | 30.93 | 4.35 |
| 02/20 | 1,422 | 1,436 | 1,407 | 1,415 | +1% | 168,800 | 629億9353万 | +3.59% | 30.71 | 4.32 |
| 02/19 | 1,400 | 1,408 | 1,380 | 1,401 | +1.82% | 139,000 | 623億7027万 | +2.94% | 30.4 | 4.28 |
| 02/18 | 1,392 | 1,401 | 1,359 | 1,376 | -1.82% | 269,600 | 612億5731万 | +1.62% | 29.86 | 4.2 |
| 02/17 | 1,407 | 1,420 | 1,390 | 1,402 | -1.79% | 191,200 | 623億9253万 | +3.89% | 30.42 | 4.28 |
| 02/14 | 1,461 | 1,466 | 1,421 | 1,427 | -2.76% | 191,400 | 635億2775万 | +6.33% | 30.97 | 4.36 |
| 02/13 | 1,445 | 1,468 | 1,444 | 1,468 | +0.24% | 286,000 | 653億3075万 | +10.09% | 31.85 | 4.48 |
| 02/12 | 1,442 | 1,465 | 1,434 | 1,464 | +2.45% | 290,600 | 651億7493万 | +10.74% | 31.77 | 4.47 |
| 02/10 | 1,416 | 1,440 | 1,413 | 1,429 | -0.17% | 219,600 | 636億1679万 | +8.92% | 31.01 | 4.37 |
| 02/07 | 1,418 | 1,438 | 1,412 | 1,432 | +1.31% | 306,600 | 637億2808万 | +10.03% | 31.07 | 4.37 |
| 02/06 | 1,411 | 1,423 | 1,399 | 1,413 | +1.73% | 531,200 | 629億449万 | +9.37% | 30.67 | 4.32 |
| 02/05 | 1,358 | 1,394 | 1,358 | 1,389 | +2.7% | 546,000 | 618億3605万 | +8.26% | 30.14 | 4.24 |
| 02/04 | 1,317 | 1,353 | 1,306 | 1,353 | +3.13% | 305,600 | 602億1113万 | +6% | 29.35 | 4.13 |
| 02/03 | 1,261 | 1,352 | 1,261 | 1,312 | +0.08% | 489,200 | 583億8588万 | +3.35% | 28.46 | 4.01 |
| 01/31 | 1,292 | 1,325 | 1,274 | 1,311 | +3.47% | 359,400 | 583億4136万 | +3.68% | 28.44 | 4 |
| 01/30 | 1,316 | 1,317 | 1,258 | 1,267 | -1.86% | 418,400 | 563億8255万 | +0.52% | 27.49 | 3.87 |
| 01/29 | 1,342 | 1,342 | 1,287 | 1,291 | -3.73% | 301,200 | 574億5099万 | +2.75% | 28.01 | 3.94 |
| 01/28 | 1,294 | 1,360 | 1,294 | 1,341 | +2.48% | 259,800 | 596億7691万 | +7.15% | 29.09 | 4.1 |
| 01/27 | 1,314 | 1,324 | 1,298 | 1,308 | -2.32% | 250,400 | 582億3006万 | +5.14% | 28.39 | 4 |
| 01/24 | 1,369 | 1,369 | 1,317 | 1,339 | -0.74% | 235,800 | 596億1013万 | +8.16% | 29.06 | 4.09 |
| 01/23 | 1,345 | 1,353 | 1,317 | 1,349 | +1.66% | 223,800 | 600億5532万 | +9.59% | 29.28 | 4.12 |
| 01/22 | 1,332 | 1,336 | 1,318 | 1,327 | +0.42% | 202,200 | 590億7591万 | +8.5% | 28.8 | 4.05 |
| 01/21 | 1,324 | 1,332 | 1,304 | 1,322 | +0.19% | 181,600 | 588億3106万 | +8.59% | 28.68 | 4.04 |
| 01/20 | 1,360 | 1,360 | 1,317 | 1,319 | -1.93% | 266,600 | 587億1976万 | +8.83% | 28.63 | 4.03 |
| 01/17 | 1,350 | 1,360 | 1,334 | 1,345 | -0.15% | 334,400 | 598億7724万 | +11.53% | 29.19 | 4.11 |
| 01/16 | 1,310 | 1,361 | 1,308 | 1,347 | +4.66% | 614,000 | 599億6628万 | +12.16% | 29.23 | 4.12 |
| 01/15 | 1,272 | 1,287 | 1,252 | 1,287 | +3.25% | 345,000 | 572億9518万 | +7.7% | 27.93 | 3.93 |
| 01/14 | 1,244 | 1,255 | 1,236 | 1,247 | +1.05% | 240,000 | 554億9218万 | +4.66% | 27.05 | 3.81 |
| 01/10 | 1,236 | 1,236 | 1,225 | 1,234 | +0.37% | 76,600 | 549億1344万 | +3.83% | 26.77 | 3.77 |
| 01/09 | 1,215 | 1,240 | 1,215 | 1,229 | +2.67% | 312,000 | 547億1311万 | +3.71% | 26.67 | 3.75 |
| 01/08 | 1,208 | 1,213 | 1,178 | 1,197 | -1.44% | 182,800 | 532億8852万 | +1.18% | 25.98 | 3.66 |
| 01/07 | 1,202 | 1,226 | 1,202 | 1,215 | +1.8% | 198,600 | 540億6759万 | +2.75% | 26.36 | 3.71 |
| 01/06 | 1,162 | 1,209 | 1,158 | 1,193 | +1.53% | 290,400 | 531億1045万 | +1.19% | 25.89 | 3.64 |
| 2019 |
| 12/30 | 1,192 | 1,192 | 1,165 | 1,175 | -1.38% | 209,000 | 523億912万 | 0% | 25.5 | 3.59 |
| 12/27 | 1,200 | 1,202 | 1,188 | 1,192 | -0.25% | 134,800 | 530億4367万 | +1.58% | 25.86 | 3.64 |
| 12/26 | 1,201 | 1,210 | 1,190 | 1,195 | -0.79% | 129,600 | 531億7722万 | +2.09% | 25.92 | 3.65 |
| 12/25 | 1,185 | 1,205 | 1,185 | 1,204 | +1.47% | 140,600 | 536億15万 | +3.08% | 26.13 | 3.68 |
| 12/24 | 1,184 | 1,192 | 1,173 | 1,187 | -0.08% | 173,800 | 528億2108万 | +1.85% | 25.75 | 3.62 |
| 12/23 | 1,200 | 1,207 | 1,186 | 1,188 | -1.57% | 177,600 | 528億6560万 | +2.11% | 25.77 | 3.63 |
| 12/20 | 1,188 | 1,211 | 1,178 | 1,207 | +2.81% | 431,600 | 537億1144万 | +4.01% | 26.18 | 3.69 |
| 12/19 | 1,162 | 1,189 | 1,158 | 1,174 | +0.51% | 208,000 | 522億4234万 | +1.51% | 25.47 | 3.58 |
| 12/18 | 1,162 | 1,169 | 1,149 | 1,168 | +0.47% | 254,200 | 519億7523万 | +1.26% | 25.34 | 3.57 |
| 12/17 | 1,174 | 1,175 | 1,149 | 1,162 | -0.13% | 224,600 | 517億3038万 | +1.04% | 25.22 | 3.55 |
| 12/16 | 1,138 | 1,171 | 1,136 | 1,164 | +1.62% | 256,000 | 517億9715万 | +1.53% | 25.25 | 3.55 |
| 12/13 | 1,160 | 1,164 | 1,142 | 1,145 | -0.78% | 396,200 | 509億7356万 | +0.09% | 24.85 | 3.5 |
| 12/12 | 1,175 | 1,175 | 1,146 | 1,154 | -2.74% | 280,800 | 513億7423万 | +1.23% | 25.04 | 3.53 |
| 12/11 | 1,200 | 1,200 | 1,172 | 1,187 | -0.71% | 156,400 | 528億2108万 | +4.08% | 25.75 | 3.62 |
| 12/10 | 1,185 | 1,199 | 1,178 | 1,195 | +1.75% | 136,600 | 531億9948万 | +5.01% | 25.93 | 3.65 |
| 12/09 | 1,210 | 1,210 | 1,167 | 1,175 | -2.93% | 377,200 | 522億8686万 | +3.12% | 25.49 | 3.59 |
| 12/06 | 1,199 | 1,213 | 1,195 | 1,210 | +1.68% | 331,600 | 538億6726万 | +6.05% | 26.26 | 3.7 |
| 12/05 | 1,206 | 1,211 | 1,190 | 1,190 | -0.08% | 269,600 | 529億7689万 | +4.2% | 25.83 | 3.64 |
| 12/04 | 1,171 | 1,191 | 1,158 | 1,191 | +2.01% | 282,800 | 530億2141万 | +4.29% | 25.85 | 3.64 |
| 12/03 | 1,148 | 1,173 | 1,138 | 1,168 | +0.43% | 180,800 | 519億7523万 | +2.32% | 25.34 | 3.57 |
| 12/02 | 1,190 | 1,202 | 1,161 | 1,163 | -1.57% | 206,600 | 517億5264万 | +1.71% | 25.23 | 3.55 |
| 11/29 | 1,180 | 1,205 | 1,176 | 1,181 | +1.11% | 405,000 | 525億7623万 | +3.23% | 25.63 | 3.61 |
| 11/28 | 1,143 | 1,173 | 1,135 | 1,168 | +2.23% | 468,400 | 519億9749万 | +2.01% | 25.35 | 3.57 |
| 11/27 | 1,106 | 1,144 | 1,100 | 1,143 | +4.24% | 494,000 | 508億6227万 | -0.31% | 24.79 | 3.49 |
| 11/26 | 1,132 | 1,133 | 1,091 | 1,096 | -2.36% | 1,413,000 | 487億9216万 | -4.36% | 23.79 | 3.35 |
| 11/25 | 1,138 | 1,139 | 1,116 | 1,123 | -0.4% | 218,600 | 499億7190万 | -2.14% | 24.36 | 3.43 |
| 11/22 | 1,128 | 1,143 | 1,118 | 1,127 | -0.57% | 260,800 | 501億7223万 | -1.66% | 24.46 | 3.44 |
| 11/21 | 1,132 | 1,135 | 1,101 | 1,134 | -0.66% | 283,000 | 504億6160万 | -1% | 24.6 | 3.46 |
| 11/20 | 1,134 | 1,146 | 1,128 | 1,141 | +1.15% | 305,600 | 507億9549万 | -0.35% | 24.76 | 3.49 |
| 11/19 | 1,121 | 1,135 | 1,114 | 1,128 | +1.21% | 331,200 | 502億1675万 | -1.4% | 24.48 | 3.45 |
| 11/18 | 1,105 | 1,131 | 1,105 | 1,115 | +1.36% | 343,400 | 496億1575万 | -2.66% | 24.19 | 3.4 |
| 11/15 | 1,089 | 1,101 | 1,068 | 1,100 | +0.18% | 438,600 | 489億4798万 | -4.22% | 23.86 | 3.36 |
| 11/14 | 1,095 | 1,104 | 1,082 | 1,098 | +0.97% | 356,400 | 488億5894万 | -4.73% | 23.82 | 3.35 |
| 11/13 | 1,088 | 1,100 | 1,071 | 1,087 | +0.42% | 428,800 | 483億9150万 | -5.81% | 23.59 | 3.32 |
| 11/12 | 1,101 | 1,106 | 1,077 | 1,083 | -0.82% | 277,800 | 481億9116万 | -6.44% | 23.49 | 3.31 |
| 11/11 | 1,066 | 1,100 | 1,064 | 1,092 | +2.44% | 720,200 | 485億9183万 | -5.91% | 23.69 | 3.33 |
| 11/08 | 1,139 | 1,139 | 1,060 | 1,066 | -6.45% | 1,197,400 | 474億3435万 | -8.3% | 23.12 | 3.26 |
| 11/07 | 1,134 | 1,140 | 1,106 | 1,139 | +0.13% | 541,000 | 507億645万 | -2.32% | 24.72 | 3.48 |
| 11/06 | 1,195 | 1,198 | 1,134 | 1,138 | -6.61% | 696,400 | 506億3968万 | -2.53% | 24.69 | 3.48 |
| 11/05 | 1,245 | 1,248 | 1,196 | 1,218 | -1.69% | 484,600 | 542億2341万 | +4.28% | 26.43 | 3.72 |
| 11/01 | 1,222 | 1,262 | 1,186 | 1,239 | +1.77% | 736,400 | 551億5829万 | +6.26% | 26.89 | 3.79 |
| 10/31 | 1,206 | 1,229 | 1,199 | 1,218 | +1.67% | 382,400 | 542億115万 | +4.6% | 26.42 | 3.72 |
