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 | 2,772 | 2,815 | 2,621 | 2,658 | -4.11% | 37,500 | 371億4015万 | -0.23% | 8.51 | 0.57 |
| 03/30 | 2,800 | 2,860 | 2,651 | 2,772 | -1.49% | 58,600 | 387億3307万 | +3.32% | 8.88 | 0.59 |
| 03/27 | 2,715 | 2,814 | 2,666 | 2,814 | +5.59% | 56,000 | 393億1993万 | +4.26% | 9.01 | 0.6 |
| 03/26 | 2,680 | 2,711 | 2,589 | 2,665 | -0.34% | 31,300 | 372億3796万 | -1.66% | 8.53 | 0.57 |
| 03/25 | 2,710 | 2,710 | 2,585 | 2,674 | +2.45% | 28,000 | 373億6372万 | -1.98% | 8.56 | 0.57 |
| 03/24 | 2,536 | 2,610 | 2,464 | 2,610 | +4.99% | 31,300 | 364億6945万 | -4.99% | 8.36 | 0.56 |
| 03/23 | 2,300 | 2,492 | 2,251 | 2,486 | +9.13% | 57,800 | 347億3680万 | -10.22% | 7.96 | 0.53 |
| 03/19 | 2,493 | 2,669 | 2,278 | 2,278 | -8.51% | 45,400 | 318億3042万 | -18.53% | 7.29 | 0.49 |
| 03/18 | 2,512 | 2,622 | 2,486 | 2,490 | -0.2% | 38,700 | 347億9269万 | -12.05% | 7.97 | 0.53 |
| 03/17 | 2,325 | 2,529 | 2,303 | 2,495 | +5.68% | 40,400 | 348億6256万 | -12.7% | 7.99 | 0.53 |
| 03/16 | 2,382 | 2,494 | 2,356 | 2,361 | +0.13% | 31,500 | 329億9018万 | -18.13% | 7.56 | 0.5 |
| 03/13 | 2,443 | 2,450 | 2,302 | 2,358 | -7.27% | 63,600 | 329億4826万 | -19.19% | 7.55 | 0.5 |
| 03/12 | 2,641 | 2,683 | 2,543 | 2,543 | -3.31% | 40,400 | 355億3326万 | -13.68% | 8.14 | 0.54 |
| 03/11 | 2,712 | 2,775 | 2,623 | 2,630 | -1.09% | 36,200 | 367億4891万 | -11.39% | 8.42 | 0.56 |
| 03/10 | 2,500 | 2,680 | 2,424 | 2,659 | +4.56% | 37,000 | 371億5412万 | -10.98% | 8.51 | 0.57 |
| 03/09 | 2,640 | 2,655 | 2,513 | 2,543 | -5.46% | 23,200 | 355億3326万 | -15.4% | 8.14 | 0.54 |
| 03/06 | 2,747 | 2,747 | 2,682 | 2,690 | -2.71% | 30,700 | 375億8728万 | -11.25% | 8.61 | 0.57 |
| 03/05 | 2,826 | 2,826 | 2,755 | 2,765 | -0.4% | 19,900 | 386億3526万 | -9.4% | 8.85 | 0.59 |
| 03/04 | 2,710 | 2,788 | 2,702 | 2,776 | +1.54% | 20,400 | 387億8896万 | -9.58% | 8.89 | 0.59 |
| 03/03 | 2,820 | 2,860 | 2,734 | 2,734 | -2.39% | 27,300 | 382億209万 | -11.44% | 8.75 | 0.58 |
| 03/02 | 2,735 | 2,872 | 2,735 | 2,801 | -0.25% | 18,700 | 391億3828万 | -9.91% | 8.97 | 0.6 |
| 02/28 | 2,880 | 2,900 | 2,791 | 2,808 | -4.42% | 31,800 | 392億3609万 | -10.26% | 8.99 | 0.6 |
| 02/27 | 3,055 | 3,055 | 2,920 | 2,938 | -3.83% | 28,400 | 410億5258万 | -6.73% | 9.41 | 0.63 |
| 02/26 | 2,986 | 3,060 | 2,951 | 3,055 | +1.66% | 37,300 | 426億8742万 | -3.51% | 9.78 | 0.65 |
| 02/25 | 3,030 | 3,035 | 2,984 | 3,005 | -3.99% | 36,300 | 419億8877万 | -5.41% | 9.62 | 0.64 |
| 02/21 | 3,135 | 3,180 | 3,115 | 3,130 | -1.11% | 20,100 | 437億3539万 | -1.85% | 10.02 | 0.67 |
| 02/20 | 3,135 | 3,200 | 3,120 | 3,165 | +2.26% | 28,600 | 442億2445万 | -0.97% | 10.13 | 0.68 |
| 02/19 | 3,105 | 3,145 | 3,090 | 3,095 | -0.32% | 21,500 | 432億4634万 | -3.34% | 9.91 | 0.66 |
| 02/18 | 3,140 | 3,140 | 3,080 | 3,105 | -1.43% | 18,400 | 433億8607万 | -3.36% | 9.94 | 0.66 |
| 02/17 | 3,160 | 3,160 | 3,080 | 3,150 | -0.47% | 12,900 | 440億1485万 | -2.33% | 10.09 | 0.67 |
| 02/14 | 3,145 | 3,165 | 3,120 | 3,165 | +0.16% | 15,400 | 442億2445万 | -2.22% | 10.13 | 0.68 |
| 02/13 | 3,165 | 3,170 | 3,140 | 3,160 | -0.16% | 17,100 | 441億5458万 | -2.59% | 10.12 | 0.67 |
| 02/12 | 3,160 | 3,165 | 3,110 | 3,165 | +0.32% | 20,700 | 442億2445万 | -2.76% | 10.13 | 0.68 |
| 02/10 | 3,130 | 3,180 | 3,115 | 3,155 | +0.32% | 15,500 | 440億8472万 | -3.37% | 10.1 | 0.67 |
| 02/07 | 3,210 | 3,210 | 3,115 | 3,145 | -1.87% | 18,000 | 439億4499万 | -4.15% | 10.07 | 0.67 |
| 02/06 | 3,200 | 3,245 | 3,165 | 3,205 | +4.91% | 81,900 | 447億8336万 | -2.82% | 10.26 | 0.68 |
| 02/05 | 3,050 | 3,065 | 3,015 | 3,055 | -1.77% | 62,300 | 426億8742万 | -7.76% | 9.78 | 0.65 |
| 02/04 | 3,110 | 3,115 | 3,080 | 3,110 | +0.65% | 18,800 | 434億5593万 | -6.58% | 9.96 | 0.66 |
| 02/03 | 3,125 | 3,140 | 3,090 | 3,090 | -1.9% | 19,200 | 431億7647万 | -7.76% | 9.89 | 0.66 |
| 01/31 | 3,155 | 3,205 | 3,150 | 3,150 | 0% | 11,300 | 440億1485万 | -6.56% | 10.09 | 0.67 |
| 01/30 | 3,235 | 3,235 | 3,125 | 3,150 | -2.63% | 12,500 | 440億1485万 | -7.05% | 10.09 | 0.67 |
| 01/29 | 3,180 | 3,235 | 3,170 | 3,235 | +0.62% | 13,700 | 452億255万 | -5.1% | 10.36 | 0.69 |
| 01/28 | 3,150 | 3,230 | 3,105 | 3,215 | +0.78% | 23,000 | 449億2309万 | -6.16% | 10.29 | 0.69 |
| 01/27 | 3,250 | 3,250 | 3,175 | 3,190 | -2.74% | 18,300 | 445億7377万 | -7.4% | 10.21 | 0.68 |
| 01/24 | 3,330 | 3,330 | 3,275 | 3,280 | -0.91% | 14,900 | 458億3134万 | -5.2% | 10.5 | 0.7 |
| 01/23 | 3,330 | 3,335 | 3,280 | 3,310 | -0.75% | 21,500 | 462億5053万 | -4.69% | 10.6 | 0.71 |
| 01/22 | 3,335 | 3,340 | 3,310 | 3,335 | +0.15% | 12,400 | 465億9985万 | -4.14% | 10.68 | 0.71 |
| 01/21 | 3,305 | 3,330 | 3,285 | 3,330 | +0.3% | 14,300 | 465億2999万 | -4.48% | 10.66 | 0.71 |
| 01/20 | 3,280 | 3,345 | 3,280 | 3,320 | +0.15% | 21,800 | 463億9026万 | -4.98% | 10.63 | 0.71 |
| 01/17 | 3,285 | 3,315 | 3,260 | 3,315 | +0.61% | 17,900 | 463億2039万 | -5.31% | 10.61 | 0.71 |
| 01/16 | 3,300 | 3,310 | 3,265 | 3,295 | -0.9% | 22,400 | 460億4093万 | -6.07% | 10.55 | 0.7 |
| 01/15 | 3,330 | 3,365 | 3,305 | 3,325 | -1.63% | 26,600 | 464億6012万 | -5.41% | 10.65 | 0.71 |
| 01/14 | 3,350 | 3,385 | 3,335 | 3,380 | -0.15% | 28,400 | 472億2863万 | -3.95% | 10.82 | 0.72 |
| 01/10 | 3,420 | 3,430 | 3,365 | 3,385 | -1.88% | 23,600 | 472億9850万 | -3.86% | 10.84 | 0.72 |
| 01/09 | 3,365 | 3,460 | 3,365 | 3,450 | +2.83% | 19,000 | 482億674万 | -2.13% | 11.05 | 0.74 |
| 01/08 | 3,390 | 3,390 | 3,300 | 3,355 | -1.9% | 34,100 | 468億7931万 | -4.85% | 10.74 | 0.72 |
| 01/07 | 3,420 | 3,450 | 3,410 | 3,420 | -0.29% | 15,600 | 477億8755万 | -3.17% | 10.95 | 0.73 |
| 01/06 | 3,450 | 3,470 | 3,370 | 3,430 | -3.24% | 35,800 | 479億2728万 | -3.05% | 10.98 | 0.73 |
| 2019 |
| 12/30 | 3,550 | 3,565 | 3,525 | 3,545 | -0.7% | 12,100 | 495億3417万 | +0.11% | 11.35 | 0.76 |
| 12/27 | 3,565 | 3,580 | 3,505 | 3,570 | +0.56% | 16,000 | 498億8350万 | +0.76% | 11.43 | 0.76 |
| 12/26 | 3,520 | 3,550 | 3,460 | 3,550 | +1.43% | 23,700 | 496億404万 | +0.2% | 11.37 | 0.76 |
| 12/25 | 3,645 | 3,650 | 3,495 | 3,500 | -3.31% | 25,200 | 489億539万 | -1.27% | 11.21 | 0.75 |
| 12/24 | 3,655 | 3,655 | 3,600 | 3,620 | -0.28% | 11,800 | 505億8215万 | +2.03% | 11.59 | 0.77 |
| 12/23 | 3,580 | 3,660 | 3,580 | 3,630 | +1.4% | 18,300 | 507億2188万 | +2.25% | 11.62 | 0.78 |
| 12/20 | 3,640 | 3,640 | 3,565 | 3,580 | -2.32% | 29,900 | 500億2323万 | +0.7% | 11.46 | 0.76 |
| 12/19 | 3,665 | 3,690 | 3,645 | 3,665 | 0% | 10,500 | 512億1093万 | +2.89% | 11.73 | 0.78 |
| 12/18 | 3,670 | 3,690 | 3,635 | 3,665 | -0.14% | 22,200 | 512億1093万 | +2.78% | 11.73 | 0.78 |
| 12/17 | 3,630 | 3,690 | 3,625 | 3,670 | +2.66% | 24,300 | 512億8079万 | +3.23% | 11.75 | 0.78 |
| 12/16 | 3,590 | 3,610 | 3,525 | 3,575 | -0.97% | 18,800 | 499億5336万 | +0.73% | 11.45 | 0.76 |
| 12/13 | 3,540 | 3,645 | 3,525 | 3,610 | +4.34% | 45,600 | 504億4242万 | +1.63% | 11.56 | 0.77 |
| 12/12 | 3,550 | 3,550 | 3,460 | 3,460 | -1.42% | 20,900 | 483億4647万 | -2.64% | 11.08 | 0.74 |
| 12/11 | 3,485 | 3,535 | 3,475 | 3,510 | -0.71% | 26,700 | 490億4512万 | -1.57% | 11.24 | 0.75 |
| 12/10 | 3,470 | 3,545 | 3,470 | 3,535 | +1.29% | 20,300 | 493億9444万 | -0.76% | 11.32 | 0.75 |
| 12/09 | 3,490 | 3,510 | 3,465 | 3,490 | +0.29% | 18,900 | 487億6566万 | -1.88% | 11.17 | 0.75 |
| 12/06 | 3,440 | 3,485 | 3,440 | 3,480 | +0.14% | 18,200 | 486億2593万 | -2.03% | 11.14 | 0.74 |
| 12/05 | 3,475 | 3,485 | 3,430 | 3,475 | +1.46% | 26,300 | 485億5607万 | -2.14% | 11.13 | 0.74 |
| 12/04 | 3,400 | 3,425 | 3,385 | 3,425 | -0.29% | 20,200 | 478億5742万 | -3.49% | 10.97 | 0.73 |
| 12/03 | 3,430 | 3,450 | 3,375 | 3,435 | -1.58% | 36,900 | 479億9715万 | -3.16% | 11 | 0.73 |
| 12/02 | 3,505 | 3,545 | 3,480 | 3,490 | +0.43% | 23,000 | 487億6566万 | -1.44% | 11.17 | 0.75 |
| 11/29 | 3,480 | 3,520 | 3,440 | 3,475 | -0.57% | 22,800 | 485億5607万 | -1.73% | 11.13 | 0.74 |
| 11/28 | 3,580 | 3,580 | 3,490 | 3,495 | -1.83% | 21,400 | 488億3553万 | -1.05% | 11.19 | 0.75 |
| 11/27 | 3,570 | 3,580 | 3,530 | 3,560 | +0.99% | 15,800 | 497億4377万 | +0.94% | 11.4 | 0.76 |
| 11/26 | 3,585 | 3,595 | 3,510 | 3,525 | -1.81% | 44,900 | 492億5471万 | +0.17% | 11.29 | 0.75 |
| 11/25 | 3,595 | 3,665 | 3,565 | 3,590 | +0.84% | 22,500 | 501億6296万 | +2.34% | 11.49 | 0.77 |
| 11/22 | 3,585 | 3,615 | 3,550 | 3,560 | -0.97% | 16,800 | 497億4377万 | +1.92% | 11.4 | 0.76 |
| 11/21 | 3,600 | 3,600 | 3,530 | 3,595 | +0.56% | 31,600 | 502億3282万 | +3.27% | 11.51 | 0.77 |
| 11/20 | 3,720 | 3,720 | 3,555 | 3,575 | -3.12% | 36,600 | 499億5336万 | +3.14% | 11.45 | 0.76 |
| 11/19 | 3,715 | 3,795 | 3,635 | 3,690 | -1.73% | 84,300 | 515億6025万 | +6.96% | 11.81 | 0.79 |
| 11/18 | 3,675 | 3,760 | 3,600 | 3,755 | +0.27% | 68,500 | 524億6850万 | +9.51% | 12.02 | 0.8 |
| 11/15 | 3,740 | 3,900 | 3,675 | 3,745 | -0.27% | 94,400 | 523億2877万 | +10.02% | 11.99 | 0.8 |
| 11/14 | 3,815 | 3,875 | 3,690 | 3,755 | +10.6% | 183,900 | 524億6850万 | +11.09% | 12.02 | 0.8 |
| 11/13 | 3,505 | 3,505 | 3,355 | 3,395 | -3.55% | 59,900 | 474億3823万 | +1.25% | 10.87 | 0.72 |
| 11/12 | 3,660 | 3,670 | 3,475 | 3,520 | -3.83% | 48,000 | 491億8485万 | +5.36% | 11.27 | 0.75 |
| 11/11 | 3,685 | 3,700 | 3,655 | 3,660 | +0.14% | 32,400 | 511億4107万 | +10.04% | 11.72 | 0.78 |
| 11/08 | 3,770 | 3,770 | 3,630 | 3,655 | -2.66% | 69,200 | 510億7120万 | +10.42% | 11.7 | 0.78 |
| 11/07 | 3,480 | 3,830 | 3,465 | 3,755 | +10.12% | 167,000 | 524億6850万 | +13.96% | 12.02 | 0.8 |
| 11/06 | 3,385 | 3,425 | 3,385 | 3,410 | +0.15% | 23,200 | 476億4782万 | +4.22% | 10.92 | 0.73 |
| 11/05 | 3,395 | 3,420 | 3,330 | 3,405 | +1.19% | 38,000 | 475億7796万 | +4.26% | 10.9 | 0.73 |
| 11/01 | 3,425 | 3,425 | 3,345 | 3,365 | -2.89% | 14,600 | 470億1904万 | +3.09% | 10.77 | 0.72 |
| 10/31 | 3,435 | 3,480 | 3,415 | 3,465 | +0.87% | 19,800 | 484億1634万 | +6.22% | 11.09 | 0.74 |
