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 | 776 | 807 | 765 | 775 | -0.26% | 273,600 | 445億9818万 | -5.37% | 8.87 | 0.97 |
| 03/30 | 746 | 777 | 713 | 777 | -0.77% | 406,500 | 447億1328万 | -6.27% | 8.89 | 0.97 |
| 03/27 | 785 | 792 | 749 | 783 | +3.71% | 419,500 | 450億5855万 | -6.56% | 8.96 | 0.98 |
| 03/26 | 787 | 793 | 746 | 755 | -6.33% | 334,400 | 434億4726万 | -10.86% | 8.64 | 0.94 |
| 03/25 | 821 | 821 | 781 | 806 | +8.04% | 381,200 | 463億8211万 | -6.06% | 9.22 | 1.01 |
| 03/24 | 753 | 770 | 726 | 746 | +3.04% | 324,300 | 429億2935万 | -13.96% | 8.54 | 0.93 |
| 03/23 | 694 | 728 | 682 | 724 | +4.32% | 299,500 | 416億6334万 | -17.54% | 8.28 | 0.9 |
| 03/19 | 740 | 748 | 694 | 694 | -2.25% | 401,300 | 399億3695万 | -22.02% | 7.94 | 0.87 |
| 03/18 | 711 | 745 | 704 | 710 | +0.85% | 386,800 | 408億5769万 | -21.46% | 8.12 | 0.89 |
| 03/17 | 650 | 714 | 648 | 704 | +3.53% | 528,700 | 405億1241万 | -23.14% | 8.06 | 0.88 |
| 03/16 | 705 | 719 | 679 | 680 | -2.86% | 522,100 | 391億3131万 | -26.8% | 7.78 | 0.85 |
| 03/13 | 690 | 717 | 666 | 700 | -8.5% | 527,600 | 402億8223万 | -25.85% | 8.01 | 0.87 |
| 03/12 | 802 | 811 | 763 | 765 | -7.05% | 341,900 | 440億2272万 | -20.06% | 8.75 | 0.95 |
| 03/11 | 832 | 849 | 822 | 823 | -2.02% | 231,000 | 473億6039万 | -14.89% | 9.42 | 1.03 |
| 03/10 | 800 | 856 | 780 | 840 | +3.19% | 538,600 | 483億3868万 | -13.76% | 9.61 | 1.05 |
| 03/09 | 830 | 842 | 801 | 814 | -5.35% | 414,700 | 468億4248万 | -17.11% | 9.31 | 1.02 |
| 03/06 | 880 | 882 | 855 | 860 | -3.91% | 202,500 | 494億8960万 | -13.13% | 9.84 | 1.07 |
| 03/05 | 916 | 924 | 886 | 895 | -0.67% | 159,300 | 515億371万 | -10.23% | 10.24 | 1.12 |
| 03/04 | 895 | 914 | 886 | 901 | -0.99% | 193,600 | 518億4899万 | -9.99% | 10.31 | 1.12 |
| 03/03 | 970 | 970 | 910 | 910 | -2.05% | 390,900 | 523億6690万 | -9.54% | 10.41 | 1.14 |
| 03/02 | 907 | 953 | 907 | 929 | +0.76% | 358,900 | 534億6028万 | -8.11% | 10.63 | 1.16 |
| 02/28 | 930 | 960 | 918 | 922 | -4.46% | 349,100 | 530億5745万 | -9.25% | 10.55 | 1.15 |
| 02/27 | 994 | 997 | 950 | 965 | -2.82% | 420,000 | 555億3193万 | -5.39% | 11.04 | 1.2 |
| 02/26 | 981 | 996 | 971 | 993 | -0.3% | 249,800 | 571億4322万 | -2.74% | 11.36 | 1.24 |
| 02/25 | 996 | 1,008 | 968 | 996 | -2.92% | 362,100 | 573億1586万 | -2.35% | 11.4 | 1.24 |
| 02/21 | 993 | 1,037 | 989 | 1,026 | +2.6% | 227,300 | 590億4224万 | +0.69% | 11.74 | 1.28 |
| 02/20 | 1,030 | 1,048 | 1,000 | 1,000 | -1.77% | 303,100 | 575億4605万 | -1.57% | 11.44 | 1.25 |
| 02/19 | 1,039 | 1,040 | 1,004 | 1,018 | -1.07% | 175,500 | 585億8187万 | +0.3% | 11.65 | 1.27 |
| 02/18 | 1,041 | 1,069 | 1,026 | 1,029 | -0.87% | 353,100 | 592億1488万 | +1.48% | 11.77 | 1.28 |
| 02/17 | 1,068 | 1,070 | 961 | 1,038 | +1.76% | 644,200 | 597億3279万 | +2.67% | 11.88 | 1.3 |
| 02/14 | 1,015 | 1,022 | 1,002 | 1,020 | -0.78% | 232,900 | 586億9697万 | +1.09% | 11.67 | 1.27 |
| 02/13 | 1,030 | 1,037 | 1,023 | 1,028 | +0.49% | 145,500 | 591億5733万 | +2.19% | 11.76 | 1.28 |
| 02/12 | 1,011 | 1,023 | 1,001 | 1,023 | +0.89% | 219,000 | 588億6960万 | +1.79% | 11.7 | 1.28 |
| 02/10 | 1,011 | 1,020 | 1,003 | 1,014 | -2.22% | 264,400 | 583億5169万 | +1.1% | 11.6 | 1.27 |
| 02/07 | 1,050 | 1,050 | 1,035 | 1,037 | -1.14% | 350,800 | 596億7525万 | +3.29% | 11.87 | 1.29 |
| 02/06 | 1,046 | 1,070 | 1,044 | 1,049 | +2.24% | 328,500 | 603億6580万 | +4.59% | 12 | 1.31 |
| 02/05 | 1,033 | 1,035 | 1,024 | 1,026 | +0.88% | 188,700 | 590億4224万 | +2.4% | 11.74 | 1.28 |
| 02/04 | 996 | 1,017 | 989 | 1,017 | +1.6% | 187,600 | 585億2433万 | +1.6% | 11.64 | 1.27 |
| 02/03 | 1,002 | 1,009 | 996 | 1,001 | -3% | 240,300 | 576億359万 | -0.1% | 11.45 | 1.25 |
| 01/31 | 1,029 | 1,037 | 1,015 | 1,032 | +1.88% | 168,400 | 593億8752万 | +2.99% | 11.81 | 1.29 |
| 01/30 | 1,024 | 1,032 | 1,002 | 1,013 | -2.03% | 255,000 | 582億9414万 | +1.2% | 11.59 | 1.26 |
| 01/29 | 1,027 | 1,039 | 1,014 | 1,034 | +1.77% | 226,500 | 595億261万 | +3.3% | 11.83 | 1.29 |
| 01/28 | 1,000 | 1,023 | 991 | 1,016 | 0% | 284,500 | 584億6678万 | +1.6% | 11.62 | 1.27 |
| 01/27 | 1,015 | 1,025 | 1,004 | 1,016 | -2.78% | 263,200 | 584億6678万 | +1.6% | 11.62 | 1.27 |
| 01/24 | 1,053 | 1,062 | 1,033 | 1,045 | +0.87% | 367,800 | 601億3562万 | +4.6% | 11.96 | 1.3 |
| 01/23 | 1,018 | 1,048 | 1,011 | 1,036 | +1.17% | 348,100 | 596億1770万 | +3.81% | 11.85 | 1.29 |
| 01/22 | 975 | 1,027 | 970 | 1,024 | +4.28% | 378,000 | 589億2715万 | +2.81% | 11.72 | 1.28 |
| 01/21 | 986 | 986 | 973 | 982 | -0.3% | 151,300 | 565億1022万 | -1.41% | 11.24 | 1.23 |
| 01/20 | 968 | 993 | 967 | 985 | +1.76% | 185,300 | 566億8285万 | -1.2% | 11.27 | 1.23 |
| 01/17 | 957 | 970 | 957 | 968 | +1.15% | 157,300 | 557億457万 | -3.01% | 11.08 | 1.21 |
| 01/16 | 980 | 981 | 953 | 957 | -2.05% | 175,900 | 550億7156万 | -4.4% | 10.95 | 1.19 |
| 01/15 | 976 | 982 | 964 | 977 | -0.2% | 155,400 | 562億2249万 | -2.69% | 11.18 | 1.22 |
| 01/14 | 986 | 995 | 972 | 979 | +0.93% | 205,700 | 563億3758万 | -2.68% | 11.2 | 1.22 |
| 01/10 | 979 | 979 | 964 | 970 | -0.1% | 97,600 | 558億1966万 | -3.67% | 11.1 | 1.21 |
| 01/09 | 983 | 983 | 962 | 971 | +1.89% | 342,100 | 558億7721万 | -3.96% | 11.11 | 1.21 |
| 01/08 | 982 | 982 | 942 | 953 | -4.03% | 333,000 | 548億4138万 | -6.11% | 10.9 | 1.19 |
| 01/07 | 986 | 997 | 977 | 993 | +0.71% | 251,300 | 571億4322万 | -2.65% | 11.36 | 1.24 |
| 01/06 | 1,000 | 1,002 | 980 | 986 | -3.8% | 227,200 | 567億4040万 | -3.62% | 11.28 | 1.23 |
| 2019 |
| 12/30 | 1,021 | 1,031 | 1,011 | 1,025 | -0.39% | 182,700 | 589億8470万 | -0.19% | 11.73 | 1.28 |
| 12/27 | 1,032 | 1,034 | 1,023 | 1,029 | +1.38% | 178,300 | 592億1488万 | 0% | 11.77 | 1.28 |
| 12/26 | 1,005 | 1,016 | 994 | 1,015 | +0.5% | 188,000 | 584億924万 | -1.36% | 11.61 | 1.27 |
| 12/25 | 1,035 | 1,035 | 1,005 | 1,010 | -1.66% | 230,500 | 581億2151万 | -1.94% | 11.56 | 1.26 |
| 12/24 | 1,015 | 1,032 | 1,011 | 1,027 | +1.78% | 257,800 | 590億9979万 | -0.58% | 11.75 | 1.28 |
| 12/23 | 1,015 | 1,021 | 1,005 | 1,009 | -0.1% | 153,900 | 580億6396万 | -2.51% | 11.54 | 1.26 |
| 12/20 | 1,010 | 1,018 | 1,003 | 1,010 | +0.3% | 160,600 | 581億2151万 | -2.79% | 11.56 | 1.26 |
| 12/19 | 1,002 | 1,014 | 1,000 | 1,007 | -0.1% | 142,800 | 579億4887万 | -3.36% | 11.52 | 1.26 |
| 12/18 | 1,017 | 1,020 | 1,003 | 1,008 | -0.69% | 159,600 | 580億641万 | -3.17% | 11.53 | 1.26 |
| 12/17 | 1,015 | 1,017 | 1,004 | 1,015 | +1% | 205,400 | 584億924万 | -2.31% | 11.61 | 1.27 |
| 12/16 | 1,008 | 1,019 | 998 | 1,005 | -0.3% | 248,100 | 578億3378万 | -3.18% | 11.5 | 1.25 |
| 12/13 | 1,020 | 1,024 | 1,005 | 1,008 | +1.51% | 472,100 | 580億641万 | -2.7% | 11.53 | 1.26 |
| 12/12 | 1,012 | 1,021 | 993 | 993 | -1.39% | 265,100 | 571億4322万 | -4.06% | 11.36 | 1.24 |
| 12/11 | 1,017 | 1,018 | 1,003 | 1,007 | -0.89% | 177,100 | 579億4887万 | -2.52% | 11.52 | 1.26 |
| 12/10 | 1,022 | 1,023 | 1,006 | 1,016 | -0.68% | 251,500 | 584億6678万 | -1.55% | 11.62 | 1.27 |
| 12/09 | 1,039 | 1,040 | 1,017 | 1,023 | -0.1% | 180,100 | 588億6960万 | -0.68% | 11.7 | 1.28 |
| 12/06 | 1,029 | 1,038 | 1,015 | 1,024 | -0.78% | 224,200 | 589億2715万 | -0.29% | 11.72 | 1.28 |
| 12/05 | 1,039 | 1,040 | 1,028 | 1,032 | +0.88% | 217,700 | 593億8752万 | +0.68% | 11.81 | 1.29 |
| 12/04 | 1,015 | 1,024 | 1,008 | 1,023 | -0.39% | 180,800 | 588億6960万 | +0.1% | 11.7 | 1.28 |
| 12/03 | 1,026 | 1,039 | 1,015 | 1,027 | -2.47% | 365,600 | 590億9979万 | +0.59% | 11.75 | 1.28 |
| 12/02 | 1,083 | 1,083 | 1,051 | 1,053 | -2.23% | 304,900 | 605億9599万 | +3.34% | 12.05 | 1.31 |
| 11/29 | 1,071 | 1,081 | 1,060 | 1,077 | +1.03% | 255,900 | 619億7709万 | +6.11% | 12.32 | 1.34 |
| 11/28 | 1,086 | 1,087 | 1,062 | 1,066 | -1.57% | 147,700 | 613億4408万 | +5.65% | 12.2 | 1.33 |
| 11/27 | 1,080 | 1,088 | 1,062 | 1,083 | -0.91% | 232,900 | 623億2237万 | +7.87% | 12.39 | 1.35 |
| 11/26 | 1,071 | 1,102 | 1,067 | 1,093 | +3.31% | 441,700 | 628億9783万 | +9.63% | 12.51 | 1.36 |
| 11/25 | 1,057 | 1,070 | 1,051 | 1,058 | +1.54% | 147,900 | 608億8372万 | +6.98% | 12.11 | 1.32 |
| 11/22 | 1,063 | 1,066 | 1,037 | 1,042 | +0.29% | 275,600 | 599億6298万 | +6% | 11.92 | 1.3 |
| 11/21 | 1,058 | 1,062 | 1,027 | 1,039 | -3.17% | 280,500 | 597億9034万 | +6.35% | 11.89 | 1.3 |
| 11/20 | 1,070 | 1,092 | 1,070 | 1,073 | -1.01% | 208,700 | 617億4691万 | +10.5% | 12.28 | 1.34 |
| 11/19 | 1,080 | 1,092 | 1,064 | 1,084 | -1.63% | 329,600 | 623億7991万 | +12.68% | 12.4 | 1.35 |
| 11/18 | 1,117 | 1,134 | 1,072 | 1,102 | -0.18% | 724,400 | 634億1574万 | +15.76% | 12.61 | 1.38 |
| 11/15 | 1,010 | 1,107 | 1,010 | 1,104 | +14.17% | 1,735,200 | 635億3083万 | +17.2% | 12.63 | 1.38 |
| 11/14 | 970 | 974 | 961 | 967 | -0.51% | 335,200 | 556億4703万 | +3.87% | 11.06 | 1.21 |
| 11/13 | 980 | 983 | 961 | 972 | -0.21% | 387,900 | 559億3476万 | +4.97% | 11.12 | 1.21 |
| 11/12 | 976 | 976 | 963 | 974 | +0.52% | 250,300 | 560億4985万 | +5.87% | 11.14 | 1.22 |
| 11/11 | 964 | 978 | 962 | 969 | +0.62% | 257,300 | 557億6212万 | +6.02% | 11.09 | 1.21 |
| 11/08 | 967 | 978 | 958 | 963 | +0.73% | 290,600 | 554億1684万 | +6.06% | 11.02 | 1.2 |
| 11/07 | 975 | 975 | 945 | 956 | -2.15% | 276,600 | 550億1402万 | +5.87% | 10.94 | 1.19 |
| 11/06 | 979 | 979 | 967 | 977 | +0.51% | 173,900 | 562億2249万 | +8.8% | 11.18 | 1.22 |
| 11/05 | 978 | 982 | 966 | 972 | +2.32% | 208,300 | 559億3476万 | +9.21% | 11.12 | 1.21 |
| 11/01 | 949 | 959 | 942 | 950 | -1.66% | 367,200 | 546億6874万 | +7.59% | 10.87 | 1.19 |
| 10/31 | 976 | 982 | 964 | 966 | -0.31% | 269,800 | 555億8948万 | +10.15% | 11.05 | 1.21 |
