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 | 1,076 | 1,091 | 1,055 | 1,070 | +0.09% | 12,700 | 162億9139万 | -11.13% | 15.71 | 1.77 |
| 03/30 | 1,079 | 1,079 | 1,052 | 1,069 | -7.37% | 39,000 | 162億7616万 | -12.16% | 15.7 | 1.77 |
| 03/27 | 1,130 | 1,165 | 1,120 | 1,154 | +6.46% | 49,600 | 175億7034万 | -6.18% | 16.94 | 1.91 |
| 03/26 | 1,071 | 1,090 | 1,051 | 1,084 | -1.28% | 30,400 | 165億455万 | -12.51% | 15.92 | 1.79 |
| 03/25 | 1,090 | 1,105 | 1,076 | 1,098 | +3.1% | 39,100 | 167億1770万 | -12.16% | 16.12 | 1.81 |
| 03/24 | 1,082 | 1,098 | 1,041 | 1,065 | -1.02% | 55,100 | 162億1526万 | -15.48% | 15.64 | 1.76 |
| 03/23 | 1,027 | 1,076 | 1,004 | 1,076 | +10.93% | 48,900 | 163億7284万 | -15.41% | 15.79 | 1.78 |
| 03/19 | 1,011 | 1,056 | 960 | 970 | -3.58% | 55,600 | 147億5990万 | -24.45% | 14.23 | 1.6 |
| 03/18 | 1,060 | 1,060 | 1,000 | 1,006 | -2.33% | 39,900 | 153億769万 | -22.62% | 14.76 | 1.66 |
| 03/17 | 1,001 | 1,046 | 966 | 1,030 | +2.39% | 70,400 | 156億7289万 | -21.67% | 15.11 | 1.7 |
| 03/16 | 1,080 | 1,099 | 1,000 | 1,006 | -4.82% | 44,200 | 153億769万 | -24.25% | 14.76 | 1.66 |
| 03/13 | 1,021 | 1,080 | 986 | 1,057 | -0.94% | 33,700 | 160億8373万 | -21.18% | 15.51 | 1.75 |
| 03/12 | 1,179 | 1,196 | 1,067 | 1,067 | -12.11% | 69,500 | 162億3589万 | -21.14% | 15.66 | 1.76 |
| 03/11 | 1,290 | 1,292 | 1,214 | 1,214 | -5.89% | 10,900 | 184億7270万 | -10.93% | 17.81 | 2 |
| 03/10 | 1,250 | 1,290 | 1,206 | 1,290 | +0.7% | 20,900 | 196億2915万 | -5.7% | 18.93 | 2.13 |
| 03/09 | 1,300 | 1,320 | 1,266 | 1,281 | -2.14% | 40,100 | 194億9220万 | -6.7% | 18.8 | 2.12 |
| 03/06 | 1,401 | 1,407 | 1,309 | 1,309 | -7.62% | 30,300 | 199億1826万 | -5.14% | 19.21 | 2.16 |
| 03/05 | 1,479 | 1,479 | 1,409 | 1,417 | -2.81% | 24,400 | 215億6163万 | +2.16% | 20.79 | 2.34 |
| 03/04 | 1,463 | 1,485 | 1,445 | 1,458 | +1.82% | 44,400 | 221億8551万 | +4.97% | 21.4 | 2.41 |
| 03/03 | 1,440 | 1,447 | 1,410 | 1,432 | +0.28% | 24,400 | 217億8988万 | +2.95% | 21.01 | 2.36 |
| 03/02 | 1,370 | 1,442 | 1,351 | 1,428 | +4.23% | 40,100 | 217億2901万 | +2.15% | 20.96 | 2.36 |
| 02/28 | 1,359 | 1,385 | 1,334 | 1,370 | -1.37% | 38,900 | 208億4646万 | -2.49% | 20.1 | 2.26 |
| 02/27 | 1,413 | 1,413 | 1,380 | 1,389 | -0.79% | 23,500 | 211億3557万 | -1.84% | 20.38 | 2.29 |
| 02/26 | 1,359 | 1,409 | 1,356 | 1,400 | +2.19% | 24,400 | 213億296万 | -1.62% | 20.54 | 2.31 |
| 02/25 | 1,352 | 1,370 | 1,331 | 1,370 | -0.87% | 34,400 | 208億4646万 | -4.26% | 20.1 | 2.26 |
| 02/21 | 1,385 | 1,390 | 1,380 | 1,382 | -0.43% | 9,400 | 210億2906万 | -4.09% | 20.28 | 2.28 |
| 02/20 | 1,385 | 1,399 | 1,383 | 1,388 | +0.43% | 12,200 | 211億648万 | -4.41% | 20.35 | 2.29 |
| 02/19 | 1,370 | 1,405 | 1,370 | 1,382 | +1.92% | 10,600 | 210億1524万 | -5.47% | 20.27 | 2.28 |
| 02/18 | 1,370 | 1,370 | 1,340 | 1,356 | +0.15% | 15,400 | 206億1987万 | -7.82% | 19.89 | 2.24 |
| 02/17 | 1,357 | 1,374 | 1,348 | 1,354 | -1.53% | 18,500 | 205億8946万 | -8.33% | 19.86 | 2.23 |
| 02/14 | 1,374 | 1,381 | 1,360 | 1,375 | 0% | 46,500 | 209億880万 | -7.28% | 20.16 | 2.27 |
| 02/13 | 1,368 | 1,396 | 1,360 | 1,375 | +1.55% | 33,400 | 209億880万 | -7.59% | 20.16 | 2.27 |
| 02/12 | 1,380 | 1,380 | 1,350 | 1,354 | -2.03% | 25,000 | 205億8946万 | -9.49% | 19.86 | 2.23 |
| 02/10 | 1,360 | 1,394 | 1,358 | 1,382 | +1.25% | 23,600 | 210億1524万 | -8.05% | 20.27 | 2.28 |
| 02/07 | 1,350 | 1,369 | 1,340 | 1,365 | +2.17% | 19,700 | 207億5673万 | -9.36% | 20.02 | 2.25 |
| 02/06 | 1,351 | 1,354 | 1,336 | 1,336 | -0.67% | 17,300 | 203億1575万 | -11.52% | 19.59 | 2.2 |
| 02/05 | 1,352 | 1,359 | 1,338 | 1,345 | +0.9% | 11,700 | 204億5260万 | -11.1% | 19.72 | 2.22 |
| 02/04 | 1,320 | 1,336 | 1,308 | 1,333 | +0.08% | 24,000 | 202億7013万 | -12.01% | 19.55 | 2.2 |
| 02/03 | 1,352 | 1,362 | 1,332 | 1,332 | -4.86% | 22,300 | 202億5492万 | -12.37% | 19.53 | 2.2 |
| 01/31 | 1,400 | 1,419 | 1,383 | 1,400 | -5.21% | 34,200 | 212億8896万 | -8.2% | 20.53 | 2.31 |
| 01/30 | 1,480 | 1,480 | 1,456 | 1,477 | -0.14% | 43,800 | 224億5985万 | -3.27% | 21.66 | 2.44 |
| 01/29 | 1,480 | 1,482 | 1,474 | 1,479 | +0.34% | 9,800 | 224億9026万 | -3.14% | 21.69 | 2.44 |
| 01/28 | 1,476 | 1,500 | 1,469 | 1,474 | -1.67% | 25,100 | 224億1423万 | -3.47% | 21.62 | 2.43 |
| 01/27 | 1,598 | 1,598 | 1,491 | 1,499 | -6.84% | 41,600 | 227億9439万 | -1.77% | 21.98 | 2.47 |
| 01/24 | 1,630 | 1,630 | 1,589 | 1,609 | -0.06% | 9,300 | 244億6709万 | +5.72% | 23.6 | 2.66 |
| 01/23 | 1,605 | 1,612 | 1,588 | 1,610 | +0.69% | 11,800 | 244億8230万 | +6.48% | 23.61 | 2.66 |
| 01/22 | 1,596 | 1,610 | 1,593 | 1,599 | +0.19% | 5,000 | 243億1503万 | +6.53% | 23.45 | 2.64 |
| 01/21 | 1,615 | 1,617 | 1,566 | 1,596 | -1.12% | 8,900 | 242億6047万 | +7.04% | 23.4 | 2.63 |
| 01/20 | 1,603 | 1,620 | 1,603 | 1,614 | +0.75% | 8,800 | 245億3409万 | +9.05% | 23.66 | 2.66 |
| 01/17 | 1,670 | 1,670 | 1,602 | 1,602 | -3.9% | 12,100 | 243億5168万 | +9.05% | 23.48 | 2.64 |
| 01/16 | 1,639 | 1,681 | 1,639 | 1,667 | +2.14% | 27,100 | 253億3973万 | +14.33% | 24.44 | 2.75 |
| 01/15 | 1,610 | 1,632 | 1,597 | 1,632 | +1.68% | 20,200 | 248億770万 | +13.02% | 23.92 | 2.69 |
| 01/14 | 1,503 | 1,629 | 1,503 | 1,605 | +6.79% | 44,100 | 243億9728万 | +12.24% | 23.53 | 2.65 |
| 01/10 | 1,505 | 1,518 | 1,500 | 1,503 | -0.33% | 6,000 | 228億4680万 | +6.07% | 22.03 | 2.48 |
| 01/09 | 1,511 | 1,523 | 1,507 | 1,508 | +0.07% | 5,600 | 229億2280万 | +7.03% | 22.11 | 2.49 |
| 01/08 | 1,558 | 1,558 | 1,500 | 1,507 | -3.46% | 13,300 | 229億760万 | +7.64% | 22.09 | 2.49 |
| 01/07 | 1,575 | 1,621 | 1,560 | 1,561 | +1.69% | 28,900 | 237億2844万 | +12.14% | 22.88 | 2.58 |
| 01/06 | 1,465 | 1,542 | 1,465 | 1,535 | +4.64% | 42,100 | 233億3322万 | +11.07% | 22.5 | 2.53 |
| 2019 |
| 12/30 | 1,465 | 1,473 | 1,458 | 1,467 | -0.14% | 25,100 | 222億9957万 | +6.85% | 21.51 | 2.42 |
| 12/27 | 1,425 | 1,478 | 1,425 | 1,469 | +5.08% | 11,900 | 223億2997万 | +7.38% | 21.53 | 2.42 |
| 12/26 | 1,405 | 1,424 | 1,389 | 1,398 | -0.57% | 8,300 | 212億5071万 | +2.64% | 20.49 | 2.31 |
| 12/25 | 1,450 | 1,450 | 1,405 | 1,406 | -3.17% | 8,700 | 213億7232万 | +3.38% | 20.61 | 2.32 |
| 12/24 | 1,451 | 1,457 | 1,450 | 1,452 | +0.07% | 5,100 | 220億7156万 | +6.92% | 21.29 | 2.4 |
| 12/23 | 1,478 | 1,478 | 1,450 | 1,451 | -1.09% | 5,900 | 220億3140万 | +7.16% | 21.25 | 2.39 |
| 12/20 | 1,475 | 1,478 | 1,464 | 1,467 | -0.47% | 8,500 | 222億7434万 | +8.67% | 21.48 | 2.42 |
| 12/19 | 1,465 | 1,474 | 1,454 | 1,474 | +0.27% | 13,000 | 223億8062万 | +9.59% | 21.58 | 2.43 |
| 12/18 | 1,448 | 1,472 | 1,448 | 1,470 | +1.73% | 15,900 | 223億1989万 | +9.78% | 21.53 | 2.42 |
| 12/17 | 1,418 | 1,445 | 1,414 | 1,445 | +3.14% | 16,200 | 219億4030万 | +8.4% | 21.16 | 2.38 |
| 12/16 | 1,369 | 1,416 | 1,365 | 1,401 | +3.01% | 20,900 | 212億7222万 | +5.5% | 20.51 | 2.31 |
| 12/13 | 1,360 | 1,369 | 1,347 | 1,360 | +1.72% | 13,800 | 206億4969万 | +2.64% | 19.91 | 2.24 |
| 12/12 | 1,332 | 1,350 | 1,332 | 1,337 | 0% | 4,900 | 203億47万 | +1.21% | 19.58 | 2.2 |
| 12/11 | 1,356 | 1,356 | 1,335 | 1,337 | 0% | 7,200 | 203億47万 | +1.44% | 19.58 | 2.2 |
| 12/10 | 1,354 | 1,359 | 1,335 | 1,337 | 0% | 9,400 | 203億47万 | +1.6% | 19.58 | 2.2 |
| 12/09 | 1,345 | 1,365 | 1,336 | 1,337 | +0.68% | 10,100 | 203億47万 | +1.75% | 19.58 | 2.2 |
| 12/06 | 1,325 | 1,328 | 1,309 | 1,328 | +1.84% | 10,000 | 201億6382万 | +1.22% | 19.45 | 2.19 |
| 12/05 | 1,295 | 1,319 | 1,295 | 1,304 | +0.69% | 5,200 | 197億9941万 | -0.46% | 19.09 | 2.15 |
| 12/04 | 1,288 | 1,317 | 1,287 | 1,295 | +1.33% | 4,900 | 196億6276万 | -1.07% | 18.96 | 2.13 |
| 12/03 | 1,281 | 1,292 | 1,272 | 1,278 | -2.07% | 12,500 | 194億464万 | -2.59% | 18.71 | 2.11 |
| 12/02 | 1,300 | 1,319 | 1,292 | 1,305 | +1.16% | 7,600 | 198億1459万 | -0.53% | 19.11 | 2.15 |
| 11/29 | 1,296 | 1,310 | 1,290 | 1,290 | -0.46% | 5,400 | 195億8684万 | -1.68% | 18.89 | 2.13 |
| 11/28 | 1,302 | 1,320 | 1,294 | 1,296 | -1.37% | 10,500 | 196億7794万 | -1.14% | 18.98 | 2.14 |
| 11/27 | 1,338 | 1,338 | 1,313 | 1,314 | +0.46% | 3,600 | 199億5125万 | +0.23% | 19.24 | 2.17 |
| 11/26 | 1,339 | 1,347 | 1,308 | 1,308 | -2.53% | 6,700 | 198億6014万 | -0.08% | 19.15 | 2.16 |
| 11/25 | 1,355 | 1,355 | 1,330 | 1,342 | +1.05% | 3,800 | 203億7639万 | +2.6% | 19.65 | 2.21 |
| 11/22 | 1,325 | 1,330 | 1,325 | 1,328 | -1.04% | 3,400 | 201億6382万 | +1.76% | 19.45 | 2.19 |
| 11/21 | 1,357 | 1,357 | 1,331 | 1,342 | -1.11% | 2,800 | 203億5491万 | +2.91% | 19.63 | 2.21 |
| 11/20 | 1,350 | 1,357 | 1,327 | 1,357 | +0.37% | 9,300 | 205億8243万 | +4.3% | 19.85 | 2.23 |
| 11/19 | 1,370 | 1,377 | 1,352 | 1,352 | +0.07% | 5,900 | 205億659万 | +4.32% | 19.78 | 2.23 |
| 11/18 | 1,356 | 1,375 | 1,340 | 1,351 | +1.81% | 17,500 | 204億9142万 | +4.65% | 19.76 | 2.22 |
| 11/15 | 1,331 | 1,337 | 1,322 | 1,327 | -0.67% | 15,800 | 201億2740万 | +3.11% | 19.41 | 2.18 |
| 11/14 | 1,319 | 1,349 | 1,319 | 1,336 | +1.29% | 17,700 | 202億6391万 | +4.13% | 19.54 | 2.2 |
| 11/13 | 1,309 | 1,322 | 1,309 | 1,319 | +0.23% | 3,000 | 200億606万 | +3.13% | 19.29 | 2.17 |
| 11/12 | 1,300 | 1,324 | 1,300 | 1,316 | -0.23% | 8,600 | 199億6056万 | +3.13% | 19.25 | 2.17 |
| 11/11 | 1,281 | 1,327 | 1,279 | 1,319 | +4.77% | 17,900 | 200億606万 | +3.69% | 19.29 | 2.17 |
| 11/08 | 1,291 | 1,291 | 1,256 | 1,259 | -0.79% | 8,400 | 190億9600万 | -0.79% | 18.42 | 2.07 |
| 11/07 | 1,290 | 1,292 | 1,269 | 1,269 | -2.16% | 10,000 | 192億4768万 | +0.08% | 18.56 | 2.09 |
| 11/06 | 1,290 | 1,297 | 1,269 | 1,297 | +0.46% | 25,400 | 196億7237万 | +2.45% | 18.97 | 2.13 |
| 11/05 | 1,273 | 1,309 | 1,269 | 1,291 | +1.25% | 43,000 | 195億8137万 | +2.22% | 18.88 | 2.13 |
| 11/01 | 1,283 | 1,290 | 1,275 | 1,275 | -0.93% | 13,000 | 193億3869万 | +1.11% | 18.65 | 2.1 |
| 10/31 | 1,280 | 1,300 | 1,279 | 1,287 | +0.31% | 15,500 | 195億2070万 | +2.22% | 18.83 | 2.12 |
