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 | 4/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 738 | 756 | 716 | 735 | +1.1% | 138,100 | 346億6612万 | -2% | 37.44 | 7.15 |
| 03/30 | 750 | 767 | 705 | 727 | -5.58% | 196,500 | 342億8880万 | -3.71% | 36.97 | 7.06 |
| 03/27 | 752 | 781 | 746 | 770 | +2.6% | 258,000 | 363億1689万 | +1.32% | 39.16 | 7.48 |
| 03/26 | 733 | 759 | 702 | 751 | -0.27% | 181,600 | 353億9718万 | -1.77% | 38.17 | 7.29 |
| 03/25 | 757 | 767 | 726 | 753 | +5.39% | 251,400 | 354億9151万 | -2.02% | 38.27 | 7.31 |
| 03/24 | 679 | 734 | 675 | 714 | +10.1% | 263,000 | 336億7566万 | -7.51% | 36.31 | 6.94 |
| 03/23 | 643 | 659 | 619 | 649 | +1.09% | 281,600 | 305億8637万 | -16.65% | 32.98 | 6.3 |
| 03/19 | 680 | 687 | 632 | 642 | -3.68% | 348,400 | 302億5621万 | -18.59% | 32.63 | 6.23 |
| 03/18 | 681 | 721 | 666 | 666 | +0.08% | 374,800 | 314億1175万 | -16.54% | 33.87 | 6.47 |
| 03/17 | 600 | 670 | 589 | 666 | +6.14% | 531,200 | 313億8817万 | -17.53% | 33.85 | 6.46 |
| 03/16 | 650 | 696 | 617 | 627 | -2.56% | 546,200 | 295億7232万 | -23.07% | 31.89 | 6.09 |
| 03/13 | 608 | 678 | 592 | 644 | -9.68% | 641,400 | 303億5054万 | -22.09% | 32.73 | 6.25 |
| 03/12 | 740 | 765 | 699 | 713 | -7.53% | 450,800 | 336億492万 | -14.57% | 36.24 | 6.92 |
| 03/11 | 841 | 853 | 763 | 771 | -7.83% | 455,200 | 363億4047万 | -8.16% | 39.19 | 7.48 |
| 03/10 | 750 | 849 | 690 | 836 | +7.66% | 527,200 | 394億2977万 | -0.71% | 42.52 | 8.12 |
| 03/09 | 836 | 841 | 763 | 777 | -10.7% | 352,800 | 366億2346万 | -7.23% | 39.49 | 7.54 |
| 03/06 | 892 | 915 | 869 | 870 | -4.61% | 372,600 | 410億979万 | +4.13% | 44.22 | 8.45 |
| 03/05 | 825 | 915 | 803 | 912 | +13.8% | 625,000 | 429億9071万 | +9.95% | 46.36 | 8.85 |
| 03/04 | 781 | 829 | 764 | 801 | +0.63% | 191,600 | 377億7900万 | -2.55% | 40.74 | 7.78 |
| 03/03 | 854 | 854 | 791 | 796 | -1.36% | 194,800 | 375億4318万 | -3.05% | 40.48 | 7.73 |
| 03/02 | 758 | 841 | 758 | 807 | +6.39% | 259,000 | 380億6199万 | -1.59% | 41.04 | 7.84 |
| 02/28 | 775 | 790 | 751 | 759 | -5.13% | 359,200 | 357億7450万 | -7.61% | 38.58 | 7.37 |
| 02/27 | 776 | 807 | 772 | 800 | +2.17% | 219,400 | 377億825万 | -2.5% | 40.66 | 7.77 |
| 02/26 | 781 | 789 | 765 | 783 | -1.26% | 125,600 | 369億645万 | -4.22% | 39.8 | 7.6 |
| 02/25 | 753 | 821 | 751 | 793 | -6.76% | 312,800 | 373億7810万 | -2.88% | 40.3 | 7.7 |
| 02/21 | 852 | 861 | 844 | 850 | -0.29% | 69,800 | 400億9008万 | +4.55% | 43.23 | 8.26 |
| 02/20 | 892 | 898 | 850 | 853 | -2.9% | 123,000 | 402億799万 | +5.51% | 43.36 | 8.28 |
| 02/19 | 852 | 882 | 852 | 878 | +4.21% | 123,400 | 414億1069万 | +9.34% | 44.65 | 8.53 |
| 02/18 | 859 | 859 | 832 | 843 | -1.86% | 109,200 | 397億3634万 | +5.71% | 42.85 | 8.18 |
| 02/17 | 849 | 874 | 833 | 859 | -0.92% | 123,800 | 404億9098万 | +8.12% | 43.66 | 8.34 |
| 02/14 | 879 | 886 | 860 | 867 | -2.37% | 116,800 | 408億6829万 | +9.96% | 44.07 | 8.42 |
| 02/13 | 912 | 912 | 872 | 888 | -1.77% | 160,600 | 418億5876万 | +14.22% | 45.14 | 8.62 |
| 02/12 | 858 | 911 | 856 | 904 | +3.08% | 178,000 | 426億1339万 | +17.95% | 45.95 | 8.78 |
| 02/10 | 874 | 893 | 868 | 877 | -0.06% | 135,200 | 413億3994万 | +16.25% | 44.58 | 8.51 |
| 02/07 | 904 | 904 | 875 | 877 | -3.47% | 241,200 | 413億6352万 | +18.19% | 44.6 | 8.52 |
| 02/06 | 918 | 955 | 884 | 909 | +8.28% | 593,600 | 428億4922万 | +24.28% | 46.2 | 8.82 |
| 02/05 | 857 | 929 | 836 | 839 | +1.45% | 610,400 | 395億7126万 | +16.85% | 42.67 | 8.15 |
| 02/04 | 865 | 869 | 817 | 827 | -2.3% | 449,400 | 390億528万 | +16.81% | 42.06 | 8.03 |
| 02/03 | 775 | 875 | 760 | 847 | +16.44% | 1,112,600 | 399億2500万 | +21.28% | 43.05 | 8.22 |
| 01/31 | 706 | 752 | 705 | 727 | +3.05% | 217,400 | 342億8880万 | +5.98% | 36.97 | 7.06 |
| 01/30 | 725 | 725 | 685 | 706 | -2.96% | 261,800 | 332億7476万 | +3.75% | 35.88 | 6.85 |
| 01/29 | 752 | 774 | 719 | 727 | -2.74% | 179,200 | 342億8880万 | +7.86% | 36.97 | 7.06 |
| 01/28 | 743 | 762 | 739 | 748 | -2.03% | 194,400 | 352億5568万 | +12.07% | 38.02 | 7.26 |
| 01/27 | 750 | 781 | 750 | 763 | -2.62% | 195,000 | 359億8674万 | +15.43% | 38.8 | 7.41 |
| 01/24 | 822 | 831 | 767 | 784 | -4.63% | 414,800 | 369億5362万 | +19.98% | 39.85 | 7.61 |
| 01/23 | 748 | 841 | 741 | 822 | +10.94% | 808,000 | 387億4588万 | +27.36% | 41.78 | 7.98 |
| 01/22 | 730 | 744 | 729 | 741 | +2.14% | 142,400 | 349億2553万 | +16.61% | 37.66 | 7.19 |
| 01/21 | 743 | 743 | 721 | 725 | -2.42% | 149,800 | 341億9448万 | +15.26% | 36.87 | 7.04 |
| 01/20 | 716 | 756 | 707 | 743 | +2.98% | 260,800 | 350億4344万 | +19.07% | 37.79 | 7.22 |
| 01/17 | 713 | 733 | 703 | 722 | 0% | 114,800 | 340億2940万 | +16.75% | 36.69 | 7.01 |
| 01/16 | 731 | 734 | 716 | 722 | -2.04% | 147,400 | 340億2940万 | +17.7% | 36.69 | 7.01 |
| 01/15 | 744 | 745 | 727 | 737 | +0.2% | 202,200 | 347億3687万 | +21.13% | 37.46 | 7.15 |
| 01/14 | 773 | 773 | 725 | 735 | -2.13% | 332,600 | 346億6612万 | +21.89% | 37.38 | 7.14 |
| 01/10 | 725 | 760 | 704 | 751 | +5.85% | 749,200 | 354億2076万 | +25.8% | 38.19 | 7.29 |
| 01/09 | 645 | 732 | 641 | 710 | +18.05% | 1,131,000 | 334億6342万 | +20.05% | 36.08 | 6.89 |
| 01/08 | 613 | 613 | 592 | 601 | -1.88% | 140,200 | 283億4604万 | +2.39% | 30.57 | 5.84 |
| 01/07 | 597 | 616 | 596 | 613 | +3.11% | 211,400 | 288億8844万 | +4.34% | 31.15 | 5.95 |
| 01/06 | 580 | 595 | 575 | 594 | +1.8% | 120,600 | 280億1589万 | +1.37% | 30.21 | 5.77 |
| 2019 |
| 12/30 | 595 | 595 | 581 | 584 | -2.18% | 33,800 | 275億2066万 | -0.6% | 29.68 | 5.67 |
| 12/27 | 585 | 597 | 583 | 597 | +2.32% | 45,400 | 281億3380万 | +1.62% | 30.34 | 5.79 |
| 12/26 | 591 | 595 | 581 | 583 | -1.19% | 115,400 | 274億9707万 | -0.85% | 29.65 | 5.66 |
| 12/25 | 580 | 593 | 580 | 590 | +2.7% | 102,200 | 278億2723万 | +0.17% | 30.01 | 5.73 |
| 12/24 | 565 | 576 | 562 | 575 | +1.86% | 68,200 | 270億9617万 | -2.63% | 29.22 | 5.58 |
| 12/23 | 569 | 571 | 562 | 564 | -0.35% | 52,800 | 266億94万 | -4.57% | 28.68 | 5.48 |
| 12/20 | 564 | 572 | 564 | 566 | +1.07% | 120,600 | 266億9527万 | -4.39% | 28.79 | 5.5 |
| 12/19 | 564 | 571 | 555 | 560 | -0.53% | 47,800 | 264億1228万 | -5.56% | 28.48 | 5.44 |
| 12/18 | 572 | 572 | 545 | 563 | -1.92% | 150,800 | 265億5378万 | -5.06% | 28.63 | 5.47 |
| 12/17 | 594 | 594 | 566 | 574 | -0.86% | 66,400 | 270億7259万 | -3.37% | 29.19 | 5.58 |
| 12/16 | 593 | 600 | 579 | 579 | -0.43% | 60,600 | 273億841万 | -2.69% | 29.45 | 5.62 |
| 12/13 | 584 | 588 | 574 | 582 | +2.02% | 81,000 | 274億2633万 | -2.27% | 29.57 | 5.65 |
| 12/12 | 587 | 588 | 563 | 570 | -3.72% | 82,800 | 268億8393万 | -4.36% | 28.99 | 5.54 |
| 12/11 | 590 | 598 | 583 | 592 | -0.5% | 35,200 | 279億2156万 | -0.84% | 30.11 | 5.75 |
| 12/10 | 591 | 597 | 590 | 595 | +0.25% | 31,200 | 280億6305万 | -0.34% | 30.26 | 5.78 |
| 12/09 | 605 | 605 | 588 | 594 | -1.66% | 67,200 | 279億9230万 | -0.59% | 30.18 | 5.76 |
| 12/06 | 602 | 605 | 598 | 604 | +0.33% | 41,600 | 284億6395万 | +1.09% | 30.69 | 5.86 |
| 12/05 | 600 | 603 | 597 | 602 | +0.5% | 63,200 | 283億6962万 | +0.75% | 30.59 | 5.84 |
| 12/04 | 586 | 601 | 584 | 599 | +2.22% | 59,600 | 282億2813万 | +0.25% | 30.44 | 5.81 |
| 12/03 | 595 | 595 | 577 | 586 | -2.17% | 94,800 | 276億1499万 | -1.93% | 29.78 | 5.69 |
| 12/02 | 615 | 615 | 597 | 599 | -1.48% | 81,400 | 282億2813万 | +0.08% | 30.44 | 5.81 |
| 11/29 | 596 | 617 | 595 | 608 | +1.67% | 100,000 | 286億5261万 | +1.59% | 30.9 | 5.9 |
| 11/28 | 609 | 609 | 596 | 598 | -1.65% | 64,600 | 281億8096万 | +0.25% | 30.39 | 5.8 |
| 11/27 | 605 | 613 | 602 | 608 | +1.25% | 104,200 | 286億5261万 | +1.93% | 30.9 | 5.9 |
| 11/26 | 600 | 604 | 593 | 600 | -0.08% | 85,800 | 282億9888万 | +0.84% | 30.51 | 5.83 |
| 11/25 | 620 | 626 | 598 | 601 | -2.75% | 140,600 | 283億2246万 | +1.09% | 30.54 | 5.83 |
| 11/22 | 610 | 619 | 606 | 618 | +1.48% | 141,800 | 291億2426万 | +4.13% | 31.4 | 6 |
| 11/21 | 603 | 609 | 597 | 609 | +1.16% | 116,000 | 286億9978万 | +3.14% | 30.95 | 5.91 |
| 11/20 | 600 | 604 | 599 | 602 | +0.08% | 87,000 | 283億6962万 | +2.3% | 30.59 | 5.84 |
| 11/19 | 597 | 602 | 597 | 601 | +1.09% | 53,000 | 283億4604万 | +3.09% | 30.57 | 5.84 |
| 11/18 | 590 | 598 | 589 | 595 | +1.28% | 62,600 | 280億3947万 | +2.68% | 30.24 | 5.77 |
| 11/15 | 578 | 593 | 578 | 587 | +2.44% | 50,600 | 276億8573万 | +2.09% | 29.85 | 5.7 |
| 11/14 | 586 | 594 | 573 | 573 | -2.22% | 55,600 | 270億2543万 | +0.17% | 29.14 | 5.57 |
| 11/13 | 593 | 596 | 580 | 586 | -0.68% | 56,400 | 276億3857万 | +3.17% | 29.8 | 5.69 |
| 11/12 | 584 | 594 | 573 | 590 | +0.77% | 72,000 | 278億2723万 | +4.61% | 30.01 | 5.73 |
| 11/11 | 595 | 599 | 584 | 586 | -1.18% | 72,800 | 276億1499万 | +4.74% | 29.78 | 5.69 |
| 11/08 | 602 | 602 | 591 | 593 | -0.84% | 60,000 | 279億4514万 | +6.56% | 30.13 | 5.76 |
| 11/07 | 605 | 605 | 590 | 598 | -0.5% | 32,800 | 281億8096万 | +8.24% | 30.39 | 5.8 |
| 11/06 | 600 | 604 | 589 | 601 | 0% | 92,800 | 283億2246万 | +9.38% | 30.54 | 5.83 |
| 11/05 | 599 | 611 | 595 | 601 | +0.5% | 250,800 | 283億2246万 | +10.18% | 30.54 | 5.83 |
| 11/01 | 597 | 612 | 590 | 598 | +0.84% | 147,800 | 281億8096万 | +10.04% | 30.39 | 5.8 |
| 10/31 | 610 | 616 | 582 | 593 | -2.95% | 182,400 | 279億4514万 | +9.72% | 30.13 | 5.76 |
