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 | 860 | 862 | 838 | 842 | -2.66% | 1,591,400 | 2282億2917万 | +9.07% | 7.5 | 0.75 |
| 03/30 | 835 | 870 | 831 | 865 | +0.35% | 1,779,900 | 2344億6346万 | +12.19% | 7.71 | 0.77 |
| 03/27 | 843 | 864 | 826 | 862 | +3.86% | 2,669,100 | 2336億5029万 | +12.09% | 7.68 | 0.77 |
| 03/26 | 772 | 836 | 764 | 830 | +6.27% | 2,351,400 | 2249億7650万 | +8.21% | 7.4 | 0.74 |
| 03/25 | 767 | 784 | 747 | 781 | +3.86% | 2,989,500 | 2116億9475万 | +1.96% | 6.96 | 0.7 |
| 03/24 | 776 | 778 | 729 | 752 | -2.34% | 2,371,800 | 2038億3413万 | -2.08% | 6.7 | 0.67 |
| 03/23 | 768 | 788 | 741 | 770 | -1.66% | 2,595,000 | 2087億1314万 | -0.39% | 6.86 | 0.69 |
| 03/19 | 765 | 785 | 745 | 783 | +1.29% | 3,353,300 | 2122億3687万 | +0.9% | 6.98 | 0.7 |
| 03/18 | 760 | 823 | 753 | 773 | +2.66% | 4,029,900 | 2095億2631万 | -0.77% | 6.89 | 0.69 |
| 03/17 | 669 | 764 | 660 | 753 | +11.72% | 4,119,200 | 2041億518万 | -3.95% | 6.71 | 0.67 |
| 03/16 | 694 | 701 | 665 | 674 | -1.75% | 2,433,400 | 1826億9176万 | -14.79% | 6.01 | 0.6 |
| 03/13 | 683 | 712 | 674 | 686 | -4.85% | 3,389,200 | 1859億4443万 | -14.25% | 6.11 | 0.61 |
| 03/12 | 743 | 749 | 706 | 721 | -5.13% | 3,182,800 | 1954億3139万 | -10.66% | 6.43 | 0.64 |
| 03/11 | 761 | 775 | 749 | 760 | -1.43% | 2,438,600 | 2060億258万 | -6.52% | 6.77 | 0.68 |
| 03/10 | 762 | 790 | 730 | 771 | +0.92% | 3,177,400 | 2089億8419万 | -5.17% | 6.87 | 0.69 |
| 03/09 | 751 | 779 | 751 | 764 | -0.78% | 3,105,500 | 2070億8680万 | -6.03% | 6.81 | 0.68 |
| 03/06 | 772 | 787 | 768 | 770 | -2.04% | 2,039,500 | 2087億1314万 | -5.29% | 6.86 | 0.69 |
| 03/05 | 792 | 796 | 778 | 786 | +1.81% | 2,487,100 | 2130億5003万 | -3.44% | 7.01 | 0.7 |
| 03/04 | 760 | 778 | 757 | 772 | +0.65% | 2,135,200 | 2092億5525万 | -5.16% | 6.88 | 0.69 |
| 03/03 | 775 | 784 | 766 | 767 | +1.59% | 2,675,800 | 2078億9997万 | -5.77% | 6.84 | 0.68 |
| 03/02 | 720 | 761 | 717 | 755 | +3.28% | 2,380,300 | 2046億4730万 | -7.48% | 6.73 | 0.67 |
| 02/28 | 733 | 743 | 723 | 731 | -4.19% | 1,373,800 | 1981億4195万 | -10.74% | 6.52 | 0.65 |
| 02/27 | 776 | 780 | 759 | 763 | -2.43% | 1,574,400 | 2068億1575万 | -7.29% | 6.8 | 0.68 |
| 02/26 | 790 | 796 | 772 | 782 | -1.39% | 1,831,700 | 2119億6581万 | -5.33% | 6.97 | 0.7 |
| 02/25 | 774 | 803 | 765 | 793 | -3.17% | 2,460,400 | 2149億4743万 | -4.11% | 7.07 | 0.71 |
| 02/21 | 811 | 836 | 808 | 819 | 0% | 1,428,900 | 2219億9488万 | -1.21% | 7.3 | 0.73 |
| 02/20 | 808 | 825 | 806 | 819 | +0.99% | 1,246,200 | 2219億9488万 | -1.21% | 7.3 | 0.73 |
| 02/19 | 809 | 815 | 798 | 811 | +0.87% | 1,130,500 | 2198億2643万 | -2.17% | 7.23 | 0.72 |
| 02/18 | 822 | 823 | 801 | 804 | -3.37% | 1,682,900 | 2179億2904万 | -3.13% | 7.17 | 0.72 |
| 02/17 | 836 | 840 | 825 | 832 | -2.58% | 1,915,900 | 2255億1861万 | +0.12% | 7.42 | 0.74 |
| 02/14 | 846 | 872 | 838 | 854 | +0.23% | 2,310,300 | 2314億8184万 | +2.89% | 7.61 | 0.76 |
| 02/13 | 874 | 875 | 848 | 852 | -1.5% | 2,027,200 | 2309億3973万 | +2.77% | 7.59 | 0.76 |
| 02/12 | 915 | 918 | 863 | 865 | -4.53% | 2,446,300 | 2344億6346万 | +4.47% | 7.71 | 0.77 |
| 02/10 | 908 | 915 | 904 | 906 | -0.11% | 1,228,500 | 2455億7676万 | +9.69% | 8.08 | 0.81 |
| 02/07 | 894 | 910 | 892 | 907 | -0.11% | 1,709,300 | 2458億4781万 | +10.21% | 8.08 | 0.81 |
| 02/06 | 892 | 915 | 889 | 908 | +4.25% | 2,790,300 | 2461億1887万 | +10.73% | 8.09 | 0.81 |
| 02/05 | 857 | 883 | 842 | 871 | +1.63% | 3,505,700 | 2360億8980万 | +6.61% | 7.76 | 0.78 |
| 02/04 | 839 | 863 | 829 | 857 | +11.73% | 6,455,000 | 2322億9501万 | +5.15% | 7.64 | 0.76 |
| 02/03 | 750 | 768 | 748 | 767 | -0.9% | 1,295,500 | 2078億9997万 | -5.77% | 6.84 | 0.68 |
| 01/31 | 776 | 778 | 767 | 774 | +0.91% | 770,600 | 2097億9736万 | -5.26% | 6.9 | 0.69 |
| 01/30 | 777 | 777 | 763 | 767 | -1.79% | 934,100 | 2078億9997万 | -6.35% | 6.84 | 0.68 |
| 01/29 | 785 | 791 | 777 | 781 | 0% | 939,600 | 2116億9475万 | -4.99% | 6.96 | 0.7 |
| 01/28 | 790 | 794 | 780 | 781 | -1.88% | 1,062,700 | 2116億9475万 | -5.22% | 6.96 | 0.7 |
| 01/27 | 800 | 800 | 791 | 796 | -2.57% | 785,200 | 2157億6059万 | -3.63% | 7.09 | 0.71 |
| 01/24 | 821 | 821 | 812 | 817 | +0.25% | 650,500 | 2214億5277万 | -1.21% | 7.28 | 0.73 |
| 01/23 | 821 | 823 | 815 | 815 | -1.93% | 879,700 | 2209億1066万 | -1.45% | 7.26 | 0.73 |
| 01/22 | 822 | 831 | 821 | 831 | +0.12% | 527,100 | 2252億4756万 | +0.48% | 7.41 | 0.74 |
| 01/21 | 829 | 832 | 824 | 830 | +0.12% | 587,800 | 2249億7650万 | +0.36% | 7.4 | 0.74 |
| 01/20 | 822 | 833 | 822 | 829 | +0.36% | 790,200 | 2247億544万 | +0.36% | 7.39 | 0.74 |
| 01/17 | 826 | 828 | 821 | 826 | +0.73% | 787,700 | 2238億9227万 | 0% | 7.36 | 0.74 |
| 01/16 | 824 | 826 | 816 | 820 | -0.61% | 1,170,900 | 2222億6594万 | -0.73% | 7.31 | 0.73 |
| 01/15 | 828 | 832 | 819 | 825 | -0.36% | 1,074,500 | 2236億2122万 | -0.24% | 7.35 | 0.73 |
| 01/14 | 833 | 836 | 825 | 828 | -0.36% | 1,352,500 | 2244億3439万 | +0.24% | 7.38 | 0.74 |
| 01/10 | 831 | 837 | 828 | 831 | +0.85% | 881,700 | 2252億4756万 | +0.73% | 7.41 | 0.74 |
| 01/09 | 813 | 824 | 810 | 824 | +1.73% | 890,000 | 2233億5016万 | -0.12% | 7.34 | 0.73 |
| 01/08 | 815 | 815 | 802 | 810 | -1.46% | 1,207,100 | 2195億5538万 | -1.7% | 7.22 | 0.72 |
| 01/07 | 816 | 825 | 816 | 822 | +0.86% | 1,100,500 | 2228億805万 | -0.24% | 7.33 | 0.73 |
| 01/06 | 823 | 826 | 808 | 815 | -2.28% | 1,363,600 | 2209億1066万 | -1.09% | 7.26 | 0.73 |
| 2019 |
| 12/30 | 844 | 844 | 832 | 834 | -1.18% | 990,600 | 2260億6072万 | +1.34% | 7.43 | 0.74 |
| 12/27 | 832 | 846 | 831 | 844 | +2.3% | 1,132,000 | 2287億7128万 | +2.68% | 7.52 | 0.75 |
| 12/26 | 820 | 825 | 819 | 825 | +0.49% | 521,700 | 2236億2122万 | +0.61% | 7.35 | 0.73 |
| 12/25 | 837 | 837 | 819 | 821 | -2.26% | 903,900 | 2225億3699万 | +0.37% | 7.32 | 0.73 |
| 12/24 | 835 | 844 | 835 | 840 | +0.72% | 798,900 | 2276億8706万 | +2.82% | 7.49 | 0.75 |
| 12/23 | 835 | 841 | 833 | 834 | -0.12% | 901,000 | 2260億6072万 | +2.33% | 7.43 | 0.74 |
| 12/20 | 835 | 838 | 834 | 835 | +1.09% | 877,400 | 2263億3178万 | +2.58% | 7.44 | 0.74 |
| 12/19 | 840 | 840 | 825 | 826 | -2.02% | 1,284,000 | 2238億9227万 | +1.72% | 7.36 | 0.74 |
| 12/18 | 836 | 844 | 835 | 843 | +1.81% | 1,741,800 | 2285億23万 | +4.07% | 7.51 | 0.75 |
| 12/17 | 826 | 829 | 820 | 828 | +1.35% | 884,400 | 2244億3439万 | +2.35% | 7.38 | 0.74 |
| 12/16 | 822 | 827 | 815 | 817 | -1.09% | 861,000 | 2214億5277万 | +1.11% | 7.28 | 0.73 |
| 12/13 | 831 | 833 | 823 | 826 | +0.85% | 1,185,600 | 2238億9227万 | +2.35% | 7.36 | 0.74 |
| 12/12 | 816 | 821 | 809 | 819 | +0.37% | 618,400 | 2219億9488万 | +1.49% | 7.3 | 0.73 |
| 12/11 | 817 | 822 | 814 | 816 | -0.61% | 496,600 | 2211億8171万 | +1.12% | 7.27 | 0.73 |
| 12/10 | 829 | 829 | 820 | 821 | -1.2% | 875,300 | 2225億3699万 | +1.73% | 7.32 | 0.73 |
| 12/09 | 833 | 836 | 826 | 831 | +1.09% | 797,700 | 2252億4756万 | +3.23% | 7.41 | 0.74 |
| 12/06 | 828 | 834 | 820 | 822 | -0.96% | 1,212,100 | 2228億805万 | +2.24% | 7.33 | 0.73 |
| 12/05 | 814 | 832 | 814 | 830 | +2.6% | 1,587,500 | 2249億7650万 | +3.49% | 7.4 | 0.74 |
| 12/04 | 797 | 813 | 792 | 809 | +1.25% | 1,098,500 | 2192億8432万 | +1% | 7.21 | 0.72 |
| 12/03 | 818 | 822 | 796 | 799 | -3.27% | 1,685,200 | 2165億7376万 | -0.13% | 7.12 | 0.71 |
| 12/02 | 813 | 826 | 813 | 826 | +1.72% | 1,349,000 | 2238億9227万 | +3.38% | 7.36 | 0.74 |
| 11/29 | 816 | 818 | 808 | 812 | -0.25% | 896,300 | 2200億9749万 | +1.88% | 7.24 | 0.72 |
| 11/28 | 814 | 817 | 808 | 814 | +0.62% | 1,144,800 | 2206億3960万 | +2.26% | 7.26 | 0.72 |
| 11/27 | 800 | 811 | 798 | 809 | +1.38% | 884,100 | 2192億8432万 | +1.76% | 7.21 | 0.72 |
| 11/26 | 806 | 807 | 795 | 798 | -0.25% | 987,800 | 2163億271万 | +0.5% | 7.11 | 0.71 |
| 11/25 | 798 | 804 | 796 | 800 | +0.76% | 642,700 | 2168億4482万 | +0.88% | 7.13 | 0.71 |
| 11/22 | 792 | 797 | 789 | 794 | +0.76% | 987,200 | 2152億1848万 | +0.25% | 7.08 | 0.71 |
| 11/21 | 794 | 794 | 778 | 788 | -1.01% | 1,250,600 | 2135億9215万 | -0.51% | 7.02 | 0.7 |
| 11/20 | 794 | 802 | 792 | 796 | +0.25% | 1,387,300 | 2157億6059万 | +0.51% | 7.09 | 0.71 |
| 11/19 | 786 | 797 | 786 | 794 | +1.02% | 1,030,100 | 2152億1848万 | +0.38% | 7.08 | 0.71 |
| 11/18 | 794 | 795 | 784 | 786 | -0.88% | 928,800 | 2130億5003万 | -0.38% | 7.01 | 0.7 |
| 11/15 | 780 | 794 | 779 | 793 | +1.41% | 837,000 | 2149億4743万 | +0.63% | 7.07 | 0.71 |
| 11/14 | 800 | 800 | 781 | 782 | -2.74% | 1,474,300 | 2119億6581万 | -0.64% | 6.97 | 0.7 |
| 11/13 | 808 | 811 | 804 | 804 | -0.37% | 650,500 | 2179億2904万 | +2.29% | 7.17 | 0.72 |
| 11/12 | 807 | 808 | 801 | 807 | +0.12% | 745,000 | 2187億4221万 | +2.93% | 7.19 | 0.72 |
| 11/11 | 821 | 821 | 805 | 806 | -1.35% | 1,231,400 | 2184億7115万 | +3.07% | 7.18 | 0.72 |
| 11/08 | 822 | 828 | 812 | 817 | +0.12% | 1,230,200 | 2214億5277万 | +4.61% | 7.28 | 0.73 |
| 11/07 | 816 | 825 | 811 | 816 | +0.62% | 1,326,500 | 2211億8171万 | +4.62% | 7.27 | 0.73 |
| 11/06 | 794 | 812 | 793 | 811 | +2.27% | 1,389,400 | 2198億2643万 | +4.24% | 7.23 | 0.72 |
| 11/05 | 796 | 796 | 788 | 793 | +0.63% | 1,523,200 | 2149億4743万 | +1.93% | 7.07 | 0.71 |
| 11/01 | 796 | 816 | 781 | 788 | -0.25% | 2,285,500 | 2135億9215万 | +1.29% | 7.02 | 0.7 |
| 10/31 | 786 | 797 | 782 | 790 | +0.64% | 1,313,300 | 2141億3426万 | +1.41% | 7.04 | 0.7 |
