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 | 1,053 | 1,053 | 966 | 993 | -7.2% | 72,300 | 585億3542万 | -0.6% | 10.1 | 0.8 |
| 03/30 | 1,042 | 1,070 | 983 | 1,070 | -1.29% | 92,900 | 630億7442万 | +6.15% | 10.88 | 0.86 |
| 03/27 | 1,089 | 1,108 | 1,051 | 1,084 | +5.14% | 140,200 | 638億9970万 | +6.9% | 11.02 | 0.87 |
| 03/26 | 1,028 | 1,035 | 970 | 1,031 | +2.59% | 72,000 | 607億7545万 | +1.18% | 10.48 | 0.83 |
| 03/25 | 985 | 1,005 | 930 | 1,005 | +8.3% | 71,200 | 592億4280万 | -2.24% | 10.22 | 0.81 |
| 03/24 | 896 | 929 | 878 | 928 | +7.16% | 57,400 | 547億380万 | -10.68% | 9.44 | 0.75 |
| 03/23 | 800 | 871 | 783 | 866 | +9.48% | 114,300 | 510億4902万 | -17.76% | 8.81 | 0.7 |
| 03/19 | 891 | 935 | 785 | 791 | -8.02% | 106,300 | 466億2791万 | -26.14% | 8.04 | 0.64 |
| 03/18 | 926 | 927 | 859 | 860 | -4.02% | 100,600 | 506億9533万 | -21.17% | 8.75 | 0.69 |
| 03/17 | 831 | 901 | 804 | 896 | +5.41% | 82,800 | 528億1746万 | -19.21% | 9.11 | 0.72 |
| 03/16 | 852 | 905 | 842 | 850 | +0.95% | 73,800 | 501億585万 | -24.44% | 8.64 | 0.68 |
| 03/13 | 834 | 863 | 814 | 842 | -7.68% | 84,000 | 496億3426万 | -26.4% | 8.56 | 0.68 |
| 03/12 | 940 | 952 | 904 | 912 | -4.6% | 57,000 | 537億6063万 | -21.51% | 9.27 | 0.73 |
| 03/11 | 982 | 1,011 | 956 | 956 | -4.88% | 57,500 | 563億5434万 | -18.71% | 9.72 | 0.77 |
| 03/10 | 1,037 | 1,037 | 945 | 1,005 | +4.36% | 77,300 | 592億4280万 | -15.48% | 10.22 | 0.81 |
| 03/09 | 1,008 | 1,017 | 952 | 963 | -6.78% | 99,100 | 567億6698万 | -19.55% | 9.79 | 0.78 |
| 03/06 | 1,060 | 1,061 | 1,033 | 1,033 | -5.14% | 42,800 | 608億9334万 | -14.34% | 10.5 | 0.83 |
| 03/05 | 1,104 | 1,112 | 1,089 | 1,089 | 0% | 43,600 | 641億9444万 | -10.44% | 11.07 | 0.88 |
| 03/04 | 1,077 | 1,102 | 1,068 | 1,089 | +0.28% | 62,400 | 641億9444万 | -10.88% | 11.07 | 0.88 |
| 03/03 | 1,130 | 1,131 | 1,084 | 1,086 | -3.89% | 82,400 | 640億1759万 | -11.64% | 11.04 | 0.87 |
| 03/02 | 1,065 | 1,152 | 1,065 | 1,130 | +4.34% | 57,500 | 666億1131万 | -8.72% | 11.49 | 0.91 |
| 02/28 | 1,089 | 1,097 | 1,075 | 1,083 | -3.56% | 81,800 | 638億4075万 | -13.01% | 11.01 | 0.87 |
| 02/27 | 1,145 | 1,146 | 1,121 | 1,123 | -2.6% | 50,900 | 661億9867万 | -10.52% | 11.42 | 0.9 |
| 02/26 | 1,109 | 1,165 | 1,102 | 1,153 | +1.5% | 66,500 | 679億6711万 | -8.64% | 11.72 | 0.93 |
| 02/25 | 1,208 | 1,218 | 1,130 | 1,136 | -7.64% | 105,800 | 669億6499万 | -10.48% | 11.55 | 0.91 |
| 02/21 | 1,203 | 1,238 | 1,203 | 1,230 | +1.49% | 73,700 | 725億611万 | -3.61% | 12.51 | 0.99 |
| 02/20 | 1,217 | 1,237 | 1,210 | 1,212 | -0.33% | 25,200 | 714億4505万 | -5.16% | 12.32 | 0.98 |
| 02/19 | 1,257 | 1,257 | 1,212 | 1,216 | -2.41% | 28,100 | 716億8084万 | -5.22% | 12.37 | 0.98 |
| 02/18 | 1,263 | 1,263 | 1,239 | 1,246 | -2.2% | 61,900 | 734億4928万 | -3.26% | 12.67 | 1 |
| 02/17 | 1,280 | 1,284 | 1,260 | 1,274 | -1.39% | 29,700 | 750億9983万 | -1.39% | 12.96 | 1.03 |
| 02/14 | 1,293 | 1,312 | 1,279 | 1,292 | -0.69% | 33,100 | 761億6089万 | -0.31% | 13.14 | 1.04 |
| 02/13 | 1,307 | 1,315 | 1,291 | 1,301 | +0.39% | 38,000 | 766億9142万 | +0.31% | 13.23 | 1.05 |
| 02/12 | 1,306 | 1,306 | 1,282 | 1,296 | -0.77% | 16,500 | 763億9668万 | -0.38% | 13.18 | 1.04 |
| 02/10 | 1,294 | 1,316 | 1,294 | 1,306 | -0.38% | 26,800 | 769億8617万 | +0.31% | 13.28 | 1.05 |
| 02/07 | 1,332 | 1,332 | 1,305 | 1,311 | -0.91% | 33,900 | 772億8091万 | +0.46% | 13.33 | 1.06 |
| 02/06 | 1,294 | 1,335 | 1,294 | 1,323 | +3.76% | 80,700 | 779億8828万 | +1.07% | 13.45 | 1.07 |
| 02/05 | 1,278 | 1,287 | 1,272 | 1,275 | +1.03% | 49,600 | 751億5878万 | -2.82% | 12.97 | 1.03 |
| 02/04 | 1,267 | 1,278 | 1,250 | 1,262 | -1.41% | 84,900 | 743億9245万 | -4.1% | 12.83 | 1.02 |
| 02/03 | 1,248 | 1,288 | 1,225 | 1,280 | +4.83% | 93,900 | 754億5352万 | -3.03% | 13.02 | 1.03 |
| 01/31 | 1,190 | 1,234 | 1,188 | 1,221 | +2.61% | 59,000 | 719億7558万 | -7.78% | 12.42 | 0.98 |
| 01/30 | 1,236 | 1,259 | 1,166 | 1,190 | -5.93% | 92,500 | 701億4819万 | -10.53% | 12.1 | 0.96 |
| 01/29 | 1,253 | 1,267 | 1,252 | 1,265 | +0.4% | 21,000 | 745億6929万 | -5.31% | 12.86 | 1.02 |
| 01/28 | 1,244 | 1,267 | 1,225 | 1,260 | -0.08% | 45,400 | 742億7455万 | -5.9% | 12.81 | 1.01 |
| 01/27 | 1,281 | 1,281 | 1,259 | 1,261 | -2.85% | 46,600 | 743億3350万 | -6.04% | 12.82 | 1.02 |
| 01/24 | 1,311 | 1,317 | 1,293 | 1,298 | -1.22% | 18,500 | 765億1458万 | -3.35% | 13.2 | 1.05 |
| 01/23 | 1,301 | 1,329 | 1,298 | 1,314 | -0.61% | 34,300 | 774億5775万 | -2.23% | 13.36 | 1.06 |
| 01/22 | 1,308 | 1,333 | 1,305 | 1,322 | +0.53% | 55,400 | 779億2933万 | -1.49% | 13.44 | 1.06 |
| 01/21 | 1,324 | 1,328 | 1,303 | 1,315 | -0.83% | 21,300 | 775億1670万 | -1.87% | 13.37 | 1.06 |
| 01/20 | 1,309 | 1,333 | 1,309 | 1,326 | +1.84% | 29,000 | 781億6513万 | -0.82% | 13.48 | 1.07 |
| 01/17 | 1,301 | 1,312 | 1,295 | 1,302 | +0.62% | 23,200 | 767億5037万 | -2.4% | 13.24 | 1.05 |
| 01/16 | 1,310 | 1,317 | 1,294 | 1,294 | -2.19% | 26,200 | 762億7879万 | -2.93% | 13.16 | 1.04 |
| 01/15 | 1,344 | 1,350 | 1,315 | 1,323 | -1.56% | 21,700 | 779億8828万 | -0.6% | 13.45 | 1.07 |
| 01/14 | 1,359 | 1,363 | 1,332 | 1,344 | -0.81% | 45,900 | 792億2619万 | +1.2% | 13.67 | 1.08 |
| 01/10 | 1,342 | 1,362 | 1,325 | 1,355 | +0.07% | 46,600 | 798億7462万 | +2.26% | 13.78 | 1.09 |
| 01/09 | 1,391 | 1,392 | 1,346 | 1,354 | +1.73% | 33,600 | 798億1567万 | +2.34% | 13.77 | 1.09 |
| 01/08 | 1,359 | 1,359 | 1,324 | 1,331 | -4.04% | 41,000 | 784億5987万 | +0.83% | 13.53 | 1.07 |
| 01/07 | 1,358 | 1,395 | 1,358 | 1,387 | +3.35% | 51,500 | 817億6096万 | +5.16% | 14.1 | 1.12 |
| 01/06 | 1,350 | 1,365 | 1,329 | 1,342 | -2.75% | 66,000 | 791億830万 | +2.05% | 13.65 | 1.08 |
| 2019 |
| 12/30 | 1,398 | 1,403 | 1,380 | 1,380 | -1.22% | 38,100 | 813億4832万 | +5.02% | 14.03 | 1.11 |
| 12/27 | 1,391 | 1,404 | 1,390 | 1,397 | +0.5% | 25,900 | 823億5044万 | +6.72% | 14.21 | 1.13 |
| 12/26 | 1,387 | 1,390 | 1,372 | 1,390 | +0.72% | 47,100 | 819億3780万 | +6.68% | 14.13 | 1.12 |
| 12/25 | 1,385 | 1,389 | 1,373 | 1,380 | 0% | 48,400 | 813億4832万 | +6.4% | 14.03 | 1.11 |
| 12/24 | 1,370 | 1,384 | 1,364 | 1,380 | 0% | 36,500 | 813億4832万 | +6.81% | 14.03 | 1.11 |
| 12/23 | 1,365 | 1,382 | 1,352 | 1,380 | +2.22% | 53,400 | 813億4832万 | +7.14% | 14.03 | 1.11 |
| 12/20 | 1,347 | 1,367 | 1,347 | 1,350 | +0.3% | 102,800 | 795億7988万 | +5.14% | 13.73 | 1.09 |
| 12/19 | 1,351 | 1,367 | 1,338 | 1,346 | -0.52% | 70,400 | 793億4409万 | +4.99% | 13.69 | 1.08 |
| 12/18 | 1,327 | 1,362 | 1,308 | 1,353 | +1.81% | 120,200 | 797億5672万 | +5.79% | 13.76 | 1.09 |
| 12/17 | 1,311 | 1,332 | 1,299 | 1,329 | +2.7% | 55,100 | 783億4197万 | +4.24% | 13.51 | 1.07 |
| 12/16 | 1,304 | 1,314 | 1,294 | 1,294 | -0.84% | 26,900 | 762億7879万 | +1.65% | 13.16 | 1.04 |
| 12/13 | 1,299 | 1,327 | 1,298 | 1,305 | +2.84% | 107,200 | 769億2722万 | +2.51% | 13.27 | 1.05 |
| 12/12 | 1,270 | 1,280 | 1,263 | 1,269 | +0.48% | 46,200 | 748億509万 | -0.24% | 12.9 | 1.02 |
| 12/11 | 1,250 | 1,270 | 1,238 | 1,263 | +0.64% | 49,300 | 744億5140万 | -0.71% | 12.84 | 1.02 |
| 12/10 | 1,251 | 1,265 | 1,248 | 1,255 | 0% | 37,500 | 739億7981万 | -1.49% | 12.76 | 1.01 |
| 12/09 | 1,268 | 1,269 | 1,255 | 1,255 | -1.03% | 13,800 | 739億7981万 | -1.72% | 12.76 | 1.01 |
| 12/06 | 1,245 | 1,270 | 1,238 | 1,268 | +1.44% | 36,700 | 747億4614万 | -0.78% | 12.89 | 1.02 |
| 12/05 | 1,249 | 1,258 | 1,246 | 1,250 | +0.08% | 43,500 | 736億8507万 | -2.27% | 12.71 | 1.01 |
| 12/04 | 1,250 | 1,267 | 1,246 | 1,249 | -1.5% | 41,200 | 736億2613万 | -2.5% | 12.7 | 1.01 |
| 12/03 | 1,282 | 1,292 | 1,268 | 1,268 | -2.01% | 30,500 | 747億4614万 | -1.01% | 12.89 | 1.02 |
| 12/02 | 1,278 | 1,298 | 1,277 | 1,294 | +1.25% | 18,100 | 762億7879万 | +1.17% | 13.16 | 1.04 |
| 11/29 | 1,270 | 1,288 | 1,269 | 1,278 | -1.77% | 38,100 | 753億3562万 | +0.24% | 13 | 1.03 |
| 11/28 | 1,308 | 1,314 | 1,294 | 1,301 | -0.54% | 24,900 | 766億9142万 | +2.2% | 13.23 | 1.05 |
| 11/27 | 1,332 | 1,338 | 1,298 | 1,308 | +0.46% | 56,700 | 771億406万 | +3.07% | 13.3 | 1.05 |
| 11/26 | 1,266 | 1,302 | 1,258 | 1,302 | +3.99% | 46,400 | 767億5037万 | +2.92% | 13.24 | 1.05 |
| 11/25 | 1,265 | 1,269 | 1,249 | 1,252 | -0.16% | 26,500 | 738億297万 | -0.71% | 12.73 | 1.01 |
| 11/22 | 1,247 | 1,282 | 1,246 | 1,254 | +0.64% | 15,400 | 739億2087万 | -0.32% | 12.75 | 1.01 |
| 11/21 | 1,244 | 1,251 | 1,222 | 1,246 | -0.24% | 24,000 | 734億4928万 | -0.72% | 12.67 | 1 |
| 11/20 | 1,270 | 1,270 | 1,245 | 1,249 | -2.04% | 18,000 | 736億2613万 | -0.24% | 12.7 | 1.01 |
| 11/19 | 1,279 | 1,293 | 1,269 | 1,275 | -1.24% | 16,400 | 751億5878万 | +2.16% | 12.97 | 1.03 |
| 11/18 | 1,289 | 1,292 | 1,271 | 1,291 | -0.31% | 43,400 | 761億194万 | +3.86% | 13.13 | 1.04 |
| 11/15 | 1,274 | 1,301 | 1,274 | 1,295 | +2.78% | 33,000 | 763億3774万 | +4.6% | 13.17 | 1.04 |
| 11/14 | 1,265 | 1,270 | 1,256 | 1,260 | -0.08% | 37,000 | 742億7455万 | +2.19% | 12.81 | 1.01 |
| 11/13 | 1,288 | 1,288 | 1,261 | 1,261 | -2.25% | 20,200 | 743億3350万 | +2.77% | 12.82 | 1.02 |
| 11/12 | 1,285 | 1,292 | 1,282 | 1,290 | -0.54% | 22,400 | 760億4300万 | +5.56% | 13.12 | 1.04 |
| 11/11 | 1,280 | 1,300 | 1,277 | 1,297 | +2.29% | 36,600 | 764億5563万 | +6.75% | 13.19 | 1.04 |
| 11/08 | 1,284 | 1,284 | 1,259 | 1,268 | 0% | 73,900 | 747億4614万 | +4.88% | 12.89 | 1.02 |
| 11/07 | 1,316 | 1,316 | 1,265 | 1,268 | -3.65% | 38,200 | 747億4614万 | +5.32% | 12.89 | 1.02 |
| 11/06 | 1,326 | 1,327 | 1,307 | 1,316 | -0.75% | 49,500 | 775億7565万 | +9.76% | 13.38 | 1.06 |
| 11/05 | 1,310 | 1,331 | 1,302 | 1,326 | +3.27% | 68,800 | 781億6513万 | +11.24% | 13.48 | 1.07 |
| 11/01 | 1,262 | 1,287 | 1,259 | 1,284 | +0.23% | 70,200 | 756億8931万 | +8.35% | 13.06 | 1.03 |
| 10/31 | 1,324 | 1,324 | 1,266 | 1,281 | -2.73% | 56,600 | 755億1246万 | +8.65% | 13.03 | 1.03 |
