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 | 1,488 | 1,488 | 1,447 | 1,453 | -3% | 874,200 | 2233億4526万 | +2.04% | 11.36 | 1.1 |
| 03/30 | 1,493 | 1,529 | 1,477 | 1,498 | +0.4% | 1,050,000 | 2302億6236万 | +5.2% | 11.71 | 1.13 |
| 03/27 | 1,481 | 1,511 | 1,472 | 1,492 | +1.02% | 898,900 | 2293億4008万 | +5% | 11.66 | 1.12 |
| 03/26 | 1,440 | 1,480 | 1,439 | 1,477 | +1.86% | 812,400 | 2270億3438万 | +4.01% | 11.55 | 1.11 |
| 03/25 | 1,445 | 1,463 | 1,412 | 1,450 | +0.83% | 834,900 | 2228億8412万 | +2.18% | 11.34 | 1.09 |
| 03/24 | 1,450 | 1,451 | 1,426 | 1,438 | -0.14% | 608,100 | 2210億3956万 | +1.41% | 11.24 | 1.08 |
| 03/23 | 1,433 | 1,458 | 1,425 | 1,440 | -0.83% | 843,500 | 2213億4699万 | +1.48% | 11.26 | 1.09 |
| 03/19 | 1,461 | 1,463 | 1,434 | 1,452 | +0.97% | 820,500 | 2231億9155万 | +2.25% | 11.35 | 1.09 |
| 03/18 | 1,440 | 1,468 | 1,430 | 1,438 | +0.28% | 1,083,100 | 2210億3956万 | +1.2% | 11.24 | 1.08 |
| 03/17 | 1,335 | 1,444 | 1,333 | 1,434 | +6.7% | 1,253,200 | 2204億2471万 | +0.77% | 11.21 | 1.08 |
| 03/16 | 1,347 | 1,387 | 1,336 | 1,344 | +0.15% | 834,800 | 2065億9052万 | -5.68% | 10.51 | 1.01 |
| 03/13 | 1,341 | 1,371 | 1,312 | 1,342 | -2.12% | 1,273,200 | 2062億8310万 | -6.28% | 10.49 | 1.01 |
| 03/12 | 1,379 | 1,388 | 1,354 | 1,371 | -2% | 608,600 | 2107億4078万 | -4.59% | 10.72 | 1.03 |
| 03/11 | 1,393 | 1,418 | 1,393 | 1,399 | +0.65% | 590,100 | 2150億4475万 | -2.98% | 10.94 | 1.05 |
| 03/10 | 1,372 | 1,403 | 1,367 | 1,390 | +0.51% | 771,200 | 2136億6133万 | -3.74% | 10.87 | 1.05 |
| 03/09 | 1,381 | 1,391 | 1,367 | 1,383 | -1.64% | 842,900 | 2125億8534万 | -4.42% | 10.81 | 1.04 |
| 03/06 | 1,403 | 1,425 | 1,398 | 1,406 | -0.57% | 348,500 | 2161億2074万 | -2.97% | 10.99 | 1.06 |
| 03/05 | 1,415 | 1,430 | 1,413 | 1,414 | +0.43% | 242,300 | 2173億5045万 | -2.55% | 11.05 | 1.07 |
| 03/04 | 1,399 | 1,420 | 1,392 | 1,408 | +0.21% | 328,900 | 2164億2817万 | -3.1% | 11.01 | 1.06 |
| 03/03 | 1,443 | 1,446 | 1,403 | 1,405 | -1.89% | 522,500 | 2159億6703万 | -3.37% | 10.98 | 1.06 |
| 03/02 | 1,433 | 1,448 | 1,399 | 1,432 | -0.07% | 616,900 | 2201億1728万 | -1.72% | 11.19 | 1.08 |
| 02/28 | 1,426 | 1,442 | 1,420 | 1,433 | -0.56% | 751,700 | 2202億7100万 | -1.78% | 11.2 | 1.08 |
| 02/27 | 1,444 | 1,448 | 1,428 | 1,441 | +0.21% | 383,000 | 2215億70万 | -1.37% | 11.27 | 1.09 |
| 02/26 | 1,420 | 1,445 | 1,420 | 1,438 | +0.49% | 334,400 | 2210億3956万 | -1.71% | 11.24 | 1.08 |
| 02/25 | 1,420 | 1,436 | 1,411 | 1,431 | -0.49% | 483,500 | 2199億6357万 | -2.32% | 11.19 | 1.08 |
| 02/21 | 1,432 | 1,444 | 1,430 | 1,438 | -0.21% | 197,500 | 2210億3956万 | -1.98% | 11.24 | 1.08 |
| 02/20 | 1,452 | 1,464 | 1,438 | 1,441 | -0.69% | 132,900 | 2215億70万 | -1.84% | 11.27 | 1.09 |
| 02/19 | 1,459 | 1,462 | 1,446 | 1,451 | +0.28% | 162,700 | 2230億3784万 | -1.23% | 11.34 | 1.09 |
| 02/18 | 1,446 | 1,448 | 1,435 | 1,447 | +0.07% | 259,000 | 2224億2298万 | -1.56% | 11.31 | 1.09 |
| 02/17 | 1,441 | 1,448 | 1,430 | 1,446 | -0.07% | 322,600 | 2222億6927万 | -1.77% | 11.3 | 1.09 |
| 02/14 | 1,450 | 1,451 | 1,436 | 1,447 | -1.23% | 471,500 | 2224億2298万 | -1.83% | 11.31 | 1.09 |
| 02/13 | 1,496 | 1,499 | 1,459 | 1,465 | -1.28% | 453,600 | 2251億8982万 | -0.68% | 11.45 | 1.1 |
| 02/12 | 1,492 | 1,494 | 1,474 | 1,484 | -0.87% | 200,300 | 2281億1037万 | +0.54% | 11.6 | 1.12 |
| 02/10 | 1,472 | 1,503 | 1,469 | 1,497 | +0.94% | 196,300 | 2301億864万 | +1.49% | 11.7 | 1.13 |
| 02/07 | 1,488 | 1,491 | 1,478 | 1,483 | -0.94% | 129,100 | 2279億5666万 | +0.54% | 11.59 | 1.12 |
| 02/06 | 1,502 | 1,514 | 1,497 | 1,497 | +0.47% | 294,300 | 2301億864万 | +1.49% | 11.7 | 1.13 |
| 02/05 | 1,501 | 1,505 | 1,490 | 1,490 | +0.2% | 252,800 | 2290億3265万 | +1.02% | 11.65 | 1.12 |
| 02/04 | 1,454 | 1,496 | 1,454 | 1,487 | +2.34% | 441,700 | 2285億7151万 | +0.81% | 11.62 | 1.12 |
| 02/03 | 1,432 | 1,462 | 1,431 | 1,453 | +0.07% | 170,500 | 2233億4526万 | -1.49% | 11.36 | 1.1 |
| 01/31 | 1,459 | 1,466 | 1,447 | 1,452 | +0.76% | 126,400 | 2231億9155万 | -1.63% | 11.35 | 1.09 |
| 01/30 | 1,445 | 1,450 | 1,435 | 1,441 | -1.17% | 157,800 | 2215億70万 | -2.5% | 11.27 | 1.09 |
| 01/29 | 1,443 | 1,459 | 1,442 | 1,458 | +0.55% | 170,100 | 2241億1383万 | -1.49% | 11.4 | 1.1 |
| 01/28 | 1,438 | 1,452 | 1,432 | 1,450 | +0.14% | 291,400 | 2228億8412万 | -2.16% | 11.34 | 1.09 |
| 01/27 | 1,449 | 1,457 | 1,437 | 1,448 | -1.56% | 210,100 | 2225億7670万 | -2.49% | 11.32 | 1.09 |
| 01/24 | 1,480 | 1,480 | 1,462 | 1,471 | -0.27% | 137,200 | 2261億1210万 | -1.08% | 11.5 | 1.11 |
| 01/23 | 1,478 | 1,486 | 1,472 | 1,475 | -1.34% | 170,100 | 2267億2695万 | -1.01% | 11.53 | 1.11 |
| 01/22 | 1,475 | 1,498 | 1,473 | 1,495 | +0.88% | 188,100 | 2298億122万 | +0.27% | 11.69 | 1.13 |
| 01/21 | 1,485 | 1,487 | 1,475 | 1,482 | -0.54% | 112,200 | 2278億294万 | -0.6% | 11.59 | 1.12 |
| 01/20 | 1,489 | 1,503 | 1,489 | 1,490 | +0.47% | 242,300 | 2290億3265万 | -0.13% | 11.65 | 1.12 |
| 01/17 | 1,468 | 1,485 | 1,466 | 1,483 | +1.37% | 159,700 | 2279億5666万 | -0.6% | 11.59 | 1.12 |
| 01/16 | 1,471 | 1,476 | 1,462 | 1,463 | -1.01% | 158,500 | 2248億8239万 | -2.01% | 11.44 | 1.1 |
| 01/15 | 1,472 | 1,480 | 1,468 | 1,478 | -0.14% | 270,900 | 2271億8809万 | -1.14% | 11.55 | 1.11 |
| 01/14 | 1,495 | 1,495 | 1,471 | 1,480 | -0.67% | 202,900 | 2274億9552万 | -1% | 11.57 | 1.12 |
| 01/10 | 1,495 | 1,503 | 1,487 | 1,490 | 0% | 106,100 | 2290億3265万 | -0.4% | 11.65 | 1.12 |
| 01/09 | 1,489 | 1,494 | 1,484 | 1,490 | +1.22% | 174,300 | 2290億3265万 | -0.4% | 11.65 | 1.12 |
| 01/08 | 1,474 | 1,476 | 1,452 | 1,472 | -0.81% | 241,300 | 2262億6581万 | -1.54% | 11.51 | 1.11 |
| 01/07 | 1,468 | 1,484 | 1,461 | 1,484 | +1.3% | 161,800 | 2281億1037万 | -0.8% | 11.6 | 1.12 |
| 01/06 | 1,479 | 1,479 | 1,458 | 1,465 | -2.01% | 291,200 | 2251億8982万 | -2.07% | 11.45 | 1.1 |
| 2019 |
| 12/30 | 1,484 | 1,497 | 1,479 | 1,495 | -0.13% | 137,400 | 2298億122万 | -0.13% | 11.69 | 1.13 |
| 12/27 | 1,509 | 1,509 | 1,485 | 1,497 | +1.01% | 152,800 | 2301億864万 | -0.07% | 11.7 | 1.13 |
| 12/26 | 1,480 | 1,482 | 1,466 | 1,482 | 0% | 136,800 | 2278億294万 | -1.07% | 11.59 | 1.12 |
| 12/25 | 1,499 | 1,499 | 1,480 | 1,482 | -0.67% | 85,400 | 2278億294万 | -1.07% | 11.59 | 1.12 |
| 12/24 | 1,486 | 1,496 | 1,482 | 1,492 | +0.2% | 97,200 | 2293億4008万 | -0.4% | 11.66 | 1.12 |
| 12/23 | 1,499 | 1,499 | 1,484 | 1,489 | -0.33% | 89,700 | 2288億7894万 | -0.67% | 11.64 | 1.12 |
| 12/20 | 1,505 | 1,510 | 1,494 | 1,494 | -0.13% | 126,800 | 2296億4750万 | -0.33% | 11.68 | 1.13 |
| 12/19 | 1,517 | 1,517 | 1,485 | 1,496 | -0.93% | 159,600 | 2299億5493万 | -0.33% | 11.7 | 1.13 |
| 12/18 | 1,514 | 1,514 | 1,495 | 1,510 | -0.85% | 193,500 | 2321億691万 | +0.53% | 11.8 | 1.14 |
| 12/17 | 1,517 | 1,523 | 1,507 | 1,523 | +1.26% | 221,000 | 2341億518万 | +1.33% | 11.91 | 1.15 |
| 12/16 | 1,535 | 1,535 | 1,504 | 1,504 | -1.64% | 178,000 | 2311億8463万 | +0.13% | 11.76 | 1.13 |
| 12/13 | 1,526 | 1,538 | 1,512 | 1,529 | +1.87% | 627,200 | 2350億2746万 | +1.87% | 11.95 | 1.15 |
| 12/12 | 1,513 | 1,514 | 1,500 | 1,501 | -0.13% | 155,800 | 2307億2349万 | +0.07% | 11.73 | 1.13 |
| 12/11 | 1,500 | 1,508 | 1,495 | 1,503 | +0.2% | 182,500 | 2310億3092万 | +0.27% | 11.75 | 1.13 |
| 12/10 | 1,508 | 1,511 | 1,499 | 1,500 | -0.66% | 150,100 | 2305億6978万 | +0.07% | 11.73 | 1.13 |
| 12/09 | 1,519 | 1,520 | 1,498 | 1,510 | +0.47% | 220,700 | 2321億691万 | +0.73% | 11.8 | 1.14 |
| 12/06 | 1,521 | 1,522 | 1,498 | 1,503 | -0.6% | 240,400 | 2310億3092万 | +0.54% | 11.75 | 1.13 |
| 12/05 | 1,500 | 1,523 | 1,492 | 1,512 | +2.02% | 736,600 | 2324億1434万 | +1.27% | 11.82 | 1.14 |
| 12/04 | 1,482 | 1,489 | 1,475 | 1,482 | -0.13% | 280,000 | 2278億294万 | -0.6% | 11.59 | 1.12 |
| 12/03 | 1,485 | 1,496 | 1,470 | 1,484 | -0.67% | 233,600 | 2281億1037万 | -0.4% | 11.6 | 1.12 |
| 12/02 | 1,491 | 1,505 | 1,490 | 1,494 | +0.74% | 235,800 | 2296億4750万 | +0.34% | 11.68 | 1.13 |
| 11/29 | 1,480 | 1,487 | 1,477 | 1,483 | +0.54% | 159,800 | 2279億5666万 | -0.34% | 11.59 | 1.12 |
| 11/28 | 1,493 | 1,493 | 1,469 | 1,475 | -1.67% | 302,400 | 2267億2695万 | -0.81% | 11.53 | 1.11 |
| 11/27 | 1,501 | 1,506 | 1,497 | 1,500 | +0.47% | 337,900 | 2305億6978万 | +0.87% | 11.73 | 1.13 |
| 11/26 | 1,506 | 1,515 | 1,486 | 1,493 | -1.06% | 511,900 | 2294億9379万 | +0.54% | 11.67 | 1.13 |
| 11/25 | 1,512 | 1,524 | 1,506 | 1,509 | +0.67% | 268,500 | 2319億5320万 | +1.75% | 11.8 | 1.14 |
| 11/22 | 1,494 | 1,506 | 1,492 | 1,499 | +0.67% | 207,000 | 2304億1607万 | +1.28% | 11.72 | 1.13 |
| 11/21 | 1,478 | 1,490 | 1,471 | 1,489 | +0.07% | 283,500 | 2288億7894万 | +0.74% | 11.64 | 1.12 |
| 11/20 | 1,482 | 1,494 | 1,477 | 1,488 | -0.4% | 178,100 | 2287億2522万 | +0.81% | 11.63 | 1.12 |
| 11/19 | 1,499 | 1,514 | 1,488 | 1,494 | -1.13% | 170,300 | 2296億4750万 | +1.43% | 11.68 | 1.13 |
| 11/18 | 1,520 | 1,526 | 1,509 | 1,511 | -0.85% | 273,400 | 2322億6063万 | +2.79% | 11.81 | 1.14 |
| 11/15 | 1,508 | 1,532 | 1,498 | 1,524 | -0.39% | 610,000 | 2342億5890万 | +4.03% | 11.91 | 1.15 |
| 11/14 | 1,540 | 1,589 | 1,525 | 1,530 | 0% | 1,068,900 | 2351億8118万 | +4.72% | 11.96 | 1.15 |
| 11/13 | 1,504 | 1,580 | 1,477 | 1,530 | +2.07% | 1,209,300 | 2351億8118万 | +5.08% | 11.96 | 1.15 |
| 11/12 | 1,500 | 1,503 | 1,490 | 1,499 | +0.27% | 176,800 | 2304億1607万 | +3.31% | 11.72 | 1.13 |
| 11/11 | 1,505 | 1,508 | 1,495 | 1,495 | +0.34% | 175,000 | 2298億122万 | +3.39% | 11.69 | 1.13 |
| 11/08 | 1,500 | 1,501 | 1,485 | 1,490 | +0.4% | 235,900 | 2290億3265万 | +3.33% | 11.65 | 1.12 |
| 11/07 | 1,495 | 1,496 | 1,476 | 1,484 | -1.2% | 253,400 | 2281億1037万 | +3.13% | 11.6 | 1.12 |
| 11/06 | 1,500 | 1,508 | 1,494 | 1,502 | +1.08% | 394,300 | 2308億7721万 | +4.74% | 11.74 | 1.13 |
| 11/05 | 1,442 | 1,488 | 1,439 | 1,486 | +3.99% | 363,100 | 2284億1780万 | +3.92% | 11.62 | 1.12 |
| 11/01 | 1,441 | 1,446 | 1,425 | 1,429 | -1.65% | 182,600 | 2196億5614万 | +0.14% | 11.17 | 1.08 |
| 10/31 | 1,476 | 1,476 | 1,435 | 1,453 | -0.68% | 254,100 | 2233億4526万 | +1.96% | 11.36 | 1.1 |
