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 | 477 | 482 | 459 | 466 | 0% | 266,100 | 175億3124万 | +3.1% | 106.19 | 2.32 |
| 03/30 | 458 | 484 | 445 | 466 | +0.87% | 369,700 | 175億3124万 | +1.75% | 106.19 | 2.32 |
| 03/27 | 451 | 465 | 445 | 462 | +5% | 461,600 | 173億8076万 | -0.43% | 105.28 | 2.3 |
| 03/26 | 420 | 442 | 420 | 440 | -0.9% | 271,100 | 165億5310万 | -6.38% | 100.26 | 2.19 |
| 03/25 | 451 | 452 | 426 | 444 | +6.73% | 356,000 | 167億359万 | -6.92% | 101.17 | 2.21 |
| 03/24 | 400 | 416 | 395 | 416 | +10.64% | 331,400 | 156億5021万 | -14.05% | 94.79 | 2.07 |
| 03/23 | 367 | 380 | 352 | 376 | +4.16% | 316,600 | 141億4538万 | -23.89% | 85.68 | 1.87 |
| 03/19 | 378 | 382 | 351 | 361 | -3.22% | 343,300 | 135億8107万 | -28.51% | 82.26 | 1.8 |
| 03/18 | 376 | 391 | 367 | 373 | +0.27% | 374,700 | 140億3252万 | -27.85% | 85 | 1.85 |
| 03/17 | 338 | 377 | 338 | 372 | +3.05% | 521,800 | 139億9490万 | -29.41% | 84.77 | 1.85 |
| 03/16 | 362 | 383 | 350 | 361 | +1.98% | 402,900 | 135億8107万 | -32.9% | 82.26 | 1.8 |
| 03/13 | 350 | 366 | 333 | 354 | -9.23% | 489,800 | 133億1772万 | -35.64% | 80.67 | 1.76 |
| 03/12 | 398 | 413 | 385 | 390 | -5.8% | 463,400 | 146億7207万 | -30.6% | 88.87 | 1.94 |
| 03/11 | 446 | 449 | 414 | 414 | -5.48% | 383,500 | 155億7496万 | -27.75% | 94.34 | 2.06 |
| 03/10 | 400 | 445 | 391 | 438 | +1.86% | 442,700 | 164億7786万 | -24.74% | 99.81 | 2.18 |
| 03/09 | 451 | 455 | 421 | 430 | -10.6% | 448,100 | 161億7690万 | -27.36% | 97.98 | 2.14 |
| 03/06 | 502 | 502 | 480 | 481 | -5.5% | 232,800 | 180億9555万 | -19.97% | 109.61 | 2.39 |
| 03/05 | 528 | 528 | 506 | 509 | -1.17% | 216,000 | 191億4893万 | -16.56% | 115.99 | 2.53 |
| 03/04 | 509 | 523 | 505 | 515 | -0.58% | 179,600 | 193億7466万 | -16.67% | 117.35 | 2.56 |
| 03/03 | 555 | 555 | 517 | 518 | -1.52% | 323,300 | 194億8752万 | -17.12% | 118.04 | 2.58 |
| 03/02 | 492 | 542 | 491 | 526 | +6.69% | 398,200 | 197億8848万 | -16.9% | 119.86 | 2.62 |
| 02/28 | 502 | 517 | 488 | 493 | -9.04% | 529,500 | 185億4700万 | -23.09% | 112.34 | 2.45 |
| 02/27 | 567 | 567 | 534 | 542 | -4.41% | 314,700 | 203億9041万 | -16.74% | 123.51 | 2.7 |
| 02/26 | 571 | 579 | 557 | 567 | -2.58% | 255,200 | 213億3093万 | -13.96% | 129.2 | 2.82 |
| 02/25 | 577 | 593 | 577 | 582 | -5.67% | 285,100 | 218億9524万 | -12.48% | 132.62 | 2.89 |
| 02/21 | 611 | 623 | 611 | 617 | +0.33% | 122,000 | 232億1197万 | -8.05% | 140.6 | 3.07 |
| 02/20 | 633 | 634 | 613 | 615 | -1.28% | 154,600 | 231億3673万 | -9.02% | 140.14 | 3.06 |
| 02/19 | 607 | 633 | 605 | 623 | +1.96% | 192,900 | 234億3769万 | -8.38% | 141.96 | 3.1 |
| 02/18 | 624 | 627 | 607 | 611 | -2.4% | 254,200 | 229億8624万 | -10.8% | 139.23 | 3.04 |
| 02/17 | 640 | 640 | 625 | 626 | -3.54% | 177,000 | 235億5055万 | -9.28% | 142.65 | 3.11 |
| 02/14 | 652 | 653 | 641 | 649 | -0.92% | 98,700 | 244億1583万 | -6.48% | 147.89 | 3.23 |
| 02/13 | 655 | 655 | 643 | 655 | +0.46% | 113,400 | 246億4155万 | -5.89% | 149.26 | 3.26 |
| 02/12 | 640 | 656 | 639 | 652 | +2.03% | 127,000 | 245億2869万 | -6.72% | 148.57 | 3.24 |
| 02/10 | 645 | 648 | 636 | 639 | -1.84% | 178,000 | 240億3962万 | -8.84% | 145.61 | 3.18 |
| 02/07 | 662 | 662 | 645 | 651 | -0.61% | 159,000 | 244億9107万 | -7.66% | 148.34 | 3.24 |
| 02/06 | 668 | 669 | 654 | 655 | -0.46% | 289,000 | 246億4155万 | -7.36% | 149.26 | 3.26 |
| 02/05 | 684 | 687 | 657 | 658 | -1.94% | 394,200 | 247億5442万 | -7.19% | 149.94 | 3.27 |
| 02/04 | 641 | 674 | 641 | 671 | +6.68% | 400,700 | 252億4348万 | -5.49% | 152.9 | 3.34 |
| 02/03 | 626 | 644 | 610 | 629 | -7.23% | 490,600 | 236億6342万 | -11.66% | 143.33 | 3.13 |
| 01/31 | 666 | 679 | 666 | 678 | +0.89% | 200,100 | 255億683万 | -5.17% | 154.5 | 3.37 |
| 01/30 | 698 | 698 | 663 | 672 | -3.72% | 346,900 | 252億8111万 | -6.15% | 153.13 | 3.34 |
| 01/29 | 703 | 708 | 696 | 698 | -1.27% | 199,200 | 262億5924万 | -2.65% | 159.05 | 3.47 |
| 01/28 | 687 | 709 | 684 | 707 | +0.71% | 195,500 | 265億9783万 | -1.26% | 161.1 | 3.52 |
| 01/27 | 701 | 709 | 698 | 702 | -2.23% | 240,300 | 264億973万 | -1.96% | 159.97 | 3.49 |
| 01/24 | 730 | 730 | 713 | 718 | -0.69% | 132,500 | 270億1166万 | +0.42% | 163.61 | 3.57 |
| 01/23 | 738 | 738 | 723 | 723 | -2.03% | 196,400 | 271億9976万 | +1.26% | 164.75 | 3.6 |
| 01/22 | 732 | 752 | 732 | 738 | +0.27% | 259,400 | 277億6407万 | +3.51% | 168.17 | 3.67 |
| 01/21 | 733 | 737 | 728 | 736 | +0.68% | 153,700 | 276億8883万 | +3.37% | 167.71 | 3.66 |
| 01/20 | 731 | 740 | 726 | 731 | +0.14% | 176,100 | 275億73万 | +2.67% | 166.57 | 3.63 |
| 01/17 | 731 | 731 | 717 | 730 | +0.69% | 156,300 | 274億6311万 | +2.82% | 166.35 | 3.63 |
| 01/16 | 727 | 736 | 722 | 725 | -0.14% | 139,600 | 272億7500万 | +2.4% | 165.21 | 3.61 |
| 01/15 | 742 | 742 | 720 | 726 | -1.76% | 220,600 | 273億1262万 | +2.83% | 165.43 | 3.61 |
| 01/14 | 745 | 752 | 733 | 739 | -0.27% | 240,500 | 278億169万 | +5.12% | 168.4 | 3.67 |
| 01/10 | 750 | 768 | 732 | 741 | +2.07% | 865,000 | 278億7693万 | +5.86% | 168.85 | 3.68 |
| 01/09 | 713 | 731 | 710 | 726 | +3.42% | 248,700 | 273億1262万 | +4.16% | 165.43 | 3.61 |
| 01/08 | 720 | 723 | 691 | 702 | -3.04% | 331,800 | 264億973万 | +1.01% | 159.97 | 3.49 |
| 01/07 | 715 | 731 | 715 | 724 | +0.98% | 174,200 | 272億3738万 | +4.47% | 164.98 | 3.6 |
| 01/06 | 726 | 734 | 714 | 717 | -2.71% | 393,100 | 269億7404万 | +3.76% | 163.38 | 3.57 |
| 2019 |
| 12/30 | 704 | 741 | 702 | 737 | +6.66% | 942,400 | 277億2645万 | +6.97% | 167.94 | 3.66 |
| 12/27 | 695 | 697 | 680 | 691 | -0.72% | 206,000 | 259億9590万 | +0.73% | 157.46 | 3.44 |
| 12/26 | 698 | 700 | 686 | 696 | -0.85% | 228,400 | 261億8400万 | +1.46% | 158.6 | 3.46 |
| 12/25 | 722 | 722 | 701 | 702 | -1.96% | 153,900 | 264億973万 | +2.48% | 159.97 | 3.49 |
| 12/24 | 708 | 720 | 701 | 716 | +2.29% | 239,000 | 269億3642万 | +4.53% | 163.16 | 3.56 |
| 12/23 | 708 | 720 | 697 | 700 | -0.14% | 238,700 | 263億3449万 | +2.34% | 159.51 | 3.48 |
| 12/20 | 691 | 705 | 691 | 701 | +1.59% | 176,800 | 263億7211万 | +2.64% | 159.74 | 3.49 |
| 12/19 | 685 | 693 | 684 | 690 | +0.73% | 73,600 | 259億5828万 | +1.32% | 157.23 | 3.43 |
| 12/18 | 702 | 703 | 681 | 685 | -2.84% | 218,600 | 257億7017万 | +0.74% | 156.09 | 3.41 |
| 12/17 | 681 | 708 | 681 | 705 | +2.47% | 186,900 | 265億2259万 | +3.98% | 160.65 | 3.51 |
| 12/16 | 680 | 692 | 675 | 688 | +1.33% | 217,400 | 258億8304万 | +1.78% | 156.78 | 3.42 |
| 12/13 | 715 | 715 | 679 | 679 | -2.72% | 236,800 | 255億4445万 | +0.74% | 154.72 | 3.38 |
| 12/12 | 714 | 718 | 692 | 698 | -2.1% | 170,000 | 262億5924万 | +3.87% | 159.05 | 3.47 |
| 12/11 | 737 | 743 | 710 | 713 | -2.33% | 377,600 | 268億2355万 | +6.58% | 162.47 | 3.55 |
| 12/10 | 700 | 736 | 696 | 730 | +4.58% | 724,100 | 274億6311万 | +9.61% | 166.35 | 3.63 |
| 12/09 | 679 | 699 | 677 | 698 | +3.41% | 342,300 | 262億5924万 | +5.44% | 159.05 | 3.47 |
| 12/06 | 666 | 675 | 666 | 675 | +1.35% | 97,500 | 253億9397万 | +2.27% | 153.81 | 3.36 |
| 12/05 | 673 | 673 | 661 | 666 | 0% | 97,100 | 250億5538万 | +1.22% | 151.76 | 3.31 |
| 12/04 | 655 | 668 | 654 | 666 | +1.06% | 110,500 | 250億5538万 | +1.22% | 151.76 | 3.31 |
| 12/03 | 659 | 661 | 652 | 659 | -0.75% | 109,400 | 247億9204万 | -0.15% | 150.17 | 3.28 |
| 12/02 | 664 | 674 | 661 | 664 | -0.3% | 140,500 | 249億8014万 | +0.3% | 151.31 | 3.3 |
| 11/29 | 660 | 671 | 658 | 666 | +1.06% | 126,800 | 250億5538万 | +0.3% | 151.76 | 3.31 |
| 11/28 | 665 | 667 | 654 | 659 | -0.9% | 109,100 | 247億9204万 | -0.75% | 150.17 | 3.28 |
| 11/27 | 670 | 673 | 662 | 665 | 0% | 125,000 | 250億1776万 | +0.15% | 151.53 | 3.31 |
| 11/26 | 679 | 679 | 665 | 665 | -1.92% | 120,100 | 250億1776万 | +0.45% | 151.53 | 3.31 |
| 11/25 | 690 | 690 | 670 | 678 | -0.88% | 178,900 | 255億683万 | +2.73% | 154.5 | 3.37 |
| 11/22 | 685 | 696 | 684 | 684 | -0.15% | 125,000 | 257億3255万 | +4.11% | 155.86 | 3.4 |
| 11/21 | 681 | 687 | 662 | 685 | 0% | 158,700 | 257億7017万 | +4.74% | 156.09 | 3.41 |
| 11/20 | 682 | 689 | 674 | 685 | +0.15% | 160,100 | 257億7017万 | +5.06% | 156.09 | 3.41 |
| 11/19 | 695 | 698 | 675 | 684 | -0.15% | 267,700 | 257億3255万 | +5.39% | 155.86 | 3.4 |
| 11/18 | 665 | 688 | 658 | 685 | +3.63% | 392,700 | 257億7017万 | +6.04% | 156.09 | 3.41 |
| 11/15 | 643 | 665 | 641 | 661 | +1.85% | 165,400 | 248億6728万 | +2.64% | 150.62 | 3.29 |
| 11/14 | 654 | 660 | 643 | 649 | -0.31% | 230,100 | 244億1583万 | +0.93% | 147.89 | 3.23 |
| 11/13 | 640 | 656 | 640 | 651 | +1.4% | 266,200 | 244億9107万 | +1.4% | 148.34 | 3.24 |
| 11/12 | 635 | 645 | 632 | 642 | +0.78% | 151,500 | 241億5248万 | 0% | 146.29 | 3.19 |
| 11/11 | 633 | 643 | 631 | 637 | +1.11% | 138,600 | 239億6438万 | -0.62% | 145.15 | 3.17 |
| 11/08 | 639 | 639 | 628 | 630 | -0.63% | 128,000 | 237億104万 | -1.56% | 143.56 | 3.13 |
| 11/07 | 630 | 636 | 624 | 634 | +1.28% | 119,400 | 238億5152万 | -0.94% | 144.47 | 3.15 |
| 11/06 | 638 | 638 | 621 | 626 | -1.73% | 226,000 | 235億5055万 | -2.03% | 142.65 | 3.11 |
| 11/05 | 643 | 644 | 635 | 637 | 0% | 213,800 | 239億6438万 | -0.31% | 145.15 | 3.17 |
| 11/01 | 630 | 638 | 625 | 637 | -0.47% | 293,900 | 239億6438万 | -0.16% | 145.15 | 3.17 |
| 10/31 | 650 | 650 | 634 | 640 | -1.99% | 381,100 | 240億7724万 | +0.31% | 145.84 | 3.18 |
