株価チャート
2019/10/28～2020/03/31
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 | 970 | 980 | 969 | 970 | +0.41% | 1,300 | 111億5500万 | -9.6% | 6.42 | 0.57 |
| 03/30 | 997 | 997 | 946 | 966 | +1.26% | 5,400 | 111億900万 | -11.05% | 6.39 | 0.57 |
| 03/27 | 970 | 980 | 950 | 954 | +0.1% | 1,400 | 109億7100万 | -13.19% | 6.31 | 0.56 |
| 03/26 | 938 | 953 | 932 | 953 | -0.52% | 2,600 | 109億5950万 | -14.38% | 6.3 | 0.56 |
| 03/25 | 980 | 995 | 954 | 958 | +0.95% | 3,000 | 110億1700万 | -15% | 6.34 | 0.56 |
| 03/24 | 940 | 958 | 927 | 949 | +2.93% | 3,300 | 109億1350万 | -16.75% | 6.28 | 0.56 |
| 03/23 | 868 | 922 | 868 | 922 | +4.42% | 2,800 | 106億300万 | -20.1% | 6.1 | 0.54 |
| 03/19 | 949 | 949 | 880 | 883 | -6.76% | 1,500 | 101億5450万 | -24.4% | 5.84 | 0.52 |
| 03/18 | 941 | 958 | 941 | 947 | +0.32% | 2,600 | 108億9050万 | -19.88% | 6.26 | 0.56 |
| 03/17 | 958 | 970 | 944 | 944 | -3.08% | 1,100 | 108億5600万 | -20.87% | 6.24 | 0.56 |
| 03/16 | 1,000 | 1,000 | 974 | 974 | +1.67% | 2,000 | 112億100万 | -19.1% | 6.44 | 0.57 |
| 03/13 | 934 | 961 | 880 | 958 | -14% | 8,500 | 110億1700万 | -21.09% | 6.34 | 0.56 |
| 03/12 | 1,085 | 1,114 | 1,061 | 1,114 | +2.67% | 400 | 128億1100万 | -8.99% | 7.37 | 0.66 |
| 03/11 | 1,085 | 1,085 | 1,085 | 1,085 | 0% | 300 | 124億7750万 | -11.57% | 7.18 | 0.64 |
| 03/10 | 1,060 | 1,110 | 1,060 | 1,085 | -1.36% | 6,800 | 124億7750万 | -11.93% | 7.18 | 0.64 |
| 03/09 | 1,161 | 1,161 | 1,069 | 1,100 | -8.26% | 3,600 | 126億5000万 | -11.08% | 7.28 | 0.65 |
| 03/06 | 1,201 | 1,220 | 1,180 | 1,199 | -2.12% | 5,800 | 137億8850万 | -3.46% | 7.93 | 0.71 |
| 03/05 | 1,230 | 1,230 | 1,217 | 1,225 | +5.6% | 500 | 140億8750万 | -1.37% | 8.1 | 0.72 |
| 03/04 | 1,166 | 1,166 | 1,160 | 1,160 | -7.13% | 400 | 133億4000万 | -6.6% | 7.67 | 0.68 |
| 03/02 | 1,182 | 1,249 | 1,182 | 1,249 | +3.91% | 700 | 143億6350万 | +0.4% | 8.26 | 0.74 |
| 02/28 | 1,238 | 1,238 | 1,200 | 1,202 | -3.53% | 8,300 | 138億2300万 | -3.3% | 7.95 | 0.71 |
| 02/27 | 1,248 | 1,248 | 1,210 | 1,246 | -0.16% | 3,100 | 143億2900万 | +0.24% | 8.24 | 0.73 |
| 02/26 | 1,231 | 1,269 | 1,231 | 1,248 | +1.38% | 6,000 | 143億5200万 | +0.48% | 8.26 | 0.73 |
| 02/25 | 1,222 | 1,263 | 1,221 | 1,231 | -4.94% | 10,900 | 141億5650万 | -0.89% | 8.14 | 0.72 |
| 02/21 | 1,295 | 1,298 | 1,290 | 1,295 | -0.23% | 1,900 | 148億9250万 | +4.18% | 8.57 | 0.76 |
| 02/20 | 1,290 | 1,298 | 1,288 | 1,298 | +0.62% | 1,200 | 149億2700万 | +4.68% | 8.59 | 0.76 |
| 02/19 | 1,293 | 1,300 | 1,289 | 1,290 | -0.92% | 8,800 | 148億3500万 | +4.2% | 8.53 | 0.76 |
| 02/18 | 1,306 | 1,306 | 1,298 | 1,302 | -0.31% | 2,800 | 149億7300万 | +5.34% | 8.61 | 0.77 |
| 02/17 | 1,300 | 1,325 | 1,280 | 1,306 | +0.46% | 7,700 | 150億1900万 | +5.83% | 8.64 | 0.77 |
| 02/14 | 1,290 | 1,319 | 1,289 | 1,300 | +0.78% | 1,900 | 149億5000万 | +5.61% | 8.6 | 0.77 |
| 02/13 | 1,269 | 1,325 | 1,268 | 1,290 | +2.22% | 11,500 | 148億3500万 | +4.88% | 8.53 | 0.76 |
| 02/12 | 1,260 | 1,262 | 1,252 | 1,262 | +0.96% | 2,900 | 145億1300万 | +2.77% | 8.35 | 0.74 |
| 02/10 | 1,240 | 1,250 | 1,225 | 1,250 | +2.21% | 4,100 | 143億7500万 | +1.87% | 8.27 | 0.74 |
| 02/07 | 1,224 | 1,224 | 1,219 | 1,223 | +0.25% | 3,100 | 140億6450万 | -0.24% | 8.09 | 0.72 |
| 02/06 | 1,220 | 1,224 | 1,208 | 1,220 | +1.16% | 1,700 | 140億3000万 | -0.49% | 8.07 | 0.72 |
| 02/05 | 1,201 | 1,224 | 1,201 | 1,206 | -0.41% | 400 | 138億6900万 | -1.63% | 7.98 | 0.71 |
| 02/04 | 1,180 | 1,211 | 1,180 | 1,211 | +0.58% | 1,800 | 139億2650万 | -1.3% | 8.01 | 0.71 |
| 02/03 | 1,204 | 1,204 | 1,204 | 1,204 | -0.08% | 400 | 138億4600万 | -2.03% | 7.96 | 0.71 |
| 01/31 | 1,218 | 1,218 | 1,205 | 1,205 | -0.82% | 900 | 138億5750万 | -2.03% | 7.97 | 0.71 |
| 01/30 | 1,227 | 1,227 | 1,215 | 1,215 | +0.16% | 1,700 | 139億7250万 | -1.3% | 8.04 | 0.72 |
| 01/29 | 1,224 | 1,224 | 1,196 | 1,213 | +1.08% | 1,000 | 139億4950万 | -1.54% | 8.02 | 0.71 |
| 01/28 | 1,204 | 1,204 | 1,200 | 1,200 | -1.15% | 400 | 138億 | -2.68% | 7.94 | 0.71 |
| 01/27 | 1,200 | 1,239 | 1,190 | 1,214 | -0.08% | 3,900 | 139億6100万 | -1.62% | 8.03 | 0.71 |
| 01/24 | 1,215 | 1,217 | 1,215 | 1,215 | -0.33% | 1,100 | 139億7250万 | -1.62% | 8.04 | 0.72 |
| 01/23 | 1,223 | 1,223 | 1,216 | 1,219 | -0.33% | 1,600 | 140億1850万 | -1.38% | 8.06 | 0.72 |
| 01/22 | 1,212 | 1,228 | 1,212 | 1,223 | +0.25% | 2,800 | 140億6450万 | -1.13% | 8.09 | 0.72 |
| 01/21 | 1,243 | 1,247 | 1,217 | 1,220 | -1.85% | 10,400 | 140億3000万 | -1.45% | 8.07 | 0.72 |
| 01/20 | 1,236 | 1,243 | 1,231 | 1,243 | +0.24% | 4,000 | 142億9450万 | +0.32% | 8.22 | 0.73 |
| 01/17 | 1,235 | 1,240 | 1,232 | 1,240 | -0.08% | 1,400 | 142億6000万 | +0.08% | 8.2 | 0.73 |
| 01/15 | 1,240 | 1,241 | 1,240 | 1,241 | 0% | 700 | 142億7150万 | +0.16% | 8.21 | 0.73 |
| 01/14 | 1,241 | 1,264 | 1,240 | 1,241 | +0.08% | 3,900 | 142億7150万 | +0.16% | 8.21 | 0.73 |
| 01/10 | 1,210 | 1,240 | 1,210 | 1,240 | 0% | 6,200 | 142億6000万 | +0.08% | 8.2 | 0.73 |
| 01/09 | 1,252 | 1,253 | 1,236 | 1,240 | -0.96% | 3,200 | 142億6000万 | +0.16% | 8.2 | 0.73 |
| 01/08 | 1,241 | 1,252 | 1,230 | 1,252 | -0.08% | 3,400 | 143億9800万 | +1.13% | 8.28 | 0.74 |
| 01/07 | 1,250 | 1,254 | 1,238 | 1,253 | +0.32% | 1,200 | 144億950万 | +1.21% | 8.29 | 0.74 |
| 01/06 | 1,235 | 1,249 | 1,235 | 1,249 | +1.79% | 900 | 143億6350万 | +0.97% | 8.26 | 0.74 |
| 2019 |
| 12/30 | 1,273 | 1,273 | 1,227 | 1,227 | -0.32% | 4,900 | 141億1050万 | -0.73% | 8.12 | 0.72 |
| 12/27 | 1,230 | 1,243 | 1,226 | 1,231 | +0.33% | 2,600 | 141億5650万 | -0.4% | 8.14 | 0.72 |
| 12/26 | 1,230 | 1,243 | 1,227 | 1,227 | -0.24% | 2,500 | 141億1050万 | -0.73% | 8.12 | 0.72 |
| 12/25 | 1,232 | 1,244 | 1,230 | 1,230 | -0.16% | 2,300 | 141億4500万 | -0.49% | 8.14 | 0.72 |
| 12/24 | 1,269 | 1,269 | 1,232 | 1,232 | -0.65% | 7,400 | 141億6800万 | -0.32% | 8.15 | 0.73 |
| 12/23 | 1,235 | 1,266 | 1,235 | 1,240 | +0.81% | 21,700 | 142億6000万 | +0.4% | 8.2 | 0.73 |
| 12/20 | 1,238 | 1,238 | 1,230 | 1,230 | -0.57% | 800 | 141億4500万 | -0.4% | 8.14 | 0.72 |
| 12/19 | 1,226 | 1,245 | 1,226 | 1,237 | +0.49% | 3,900 | 142億2550万 | +0.16% | 8.18 | 0.73 |
| 12/18 | 1,231 | 1,235 | 1,231 | 1,231 | -0.65% | 2,100 | 141億5650万 | -0.24% | 8.14 | 0.72 |
| 12/17 | 1,244 | 1,244 | 1,237 | 1,239 | +0.24% | 1,900 | 142億4850万 | +0.49% | 8.2 | 0.73 |
| 12/16 | 1,249 | 1,249 | 1,236 | 1,236 | -0.64% | 1,000 | 142億1400万 | +0.32% | 8.18 | 0.73 |
| 12/13 | 1,245 | 1,245 | 1,235 | 1,244 | -0.08% | 1,800 | 143億600万 | +0.89% | 8.23 | 0.73 |
| 12/12 | 1,245 | 1,245 | 1,245 | 1,245 | +0.4% | 200 | 143億1750万 | +0.97% | 8.24 | 0.73 |
| 12/10 | 1,240 | 1,247 | 1,240 | 1,240 | +0.08% | 500 | 142億6000万 | +0.57% | 8.2 | 0.73 |
| 12/09 | 1,258 | 1,260 | 1,237 | 1,239 | +0.08% | 1,900 | 142億4850万 | +0.49% | 8.2 | 0.73 |
| 12/06 | 1,267 | 1,277 | 1,234 | 1,238 | -1.82% | 7,400 | 142億3700万 | +0.41% | 8.19 | 0.73 |
| 12/05 | 1,244 | 1,269 | 1,238 | 1,261 | +1.86% | 12,300 | 145億150万 | +2.27% | 8.34 | 0.74 |
| 12/04 | 1,228 | 1,238 | 1,228 | 1,238 | +0.81% | 1,000 | 142億3700万 | +0.49% | 8.19 | 0.73 |
| 12/03 | 1,228 | 1,228 | 1,228 | 1,228 | -0.97% | 100 | 141億2200万 | -0.32% | 8.12 | 0.72 |
| 12/02 | 1,208 | 1,240 | 1,208 | 1,240 | +0.73% | 3,700 | 142億6000万 | +0.73% | 8.2 | 0.73 |
| 11/29 | 1,245 | 1,245 | 1,231 | 1,231 | -0.81% | 2,100 | 141億5650万 | +0.16% | 8.14 | 0.72 |
| 11/28 | 1,235 | 1,246 | 1,235 | 1,241 | +0.49% | 1,400 | 142億7150万 | +1.06% | 8.21 | 0.73 |
| 11/27 | 1,235 | 1,235 | 1,235 | 1,235 | +0.08% | 2,200 | 142億250万 | +0.73% | 8.17 | 0.73 |
| 11/26 | 1,247 | 1,247 | 1,233 | 1,234 | +0.24% | 1,400 | 141億9100万 | +0.82% | 8.16 | 0.73 |
| 11/25 | 1,227 | 1,232 | 1,227 | 1,231 | +0.24% | 2,400 | 141億5650万 | +0.65% | 8.14 | 0.72 |
| 11/22 | 1,226 | 1,228 | 1,222 | 1,228 | +0.08% | 500 | 141億2200万 | +0.41% | 8.12 | 0.72 |
| 11/21 | 1,222 | 1,227 | 1,217 | 1,227 | -0.08% | 600 | 141億1050万 | +0.41% | 8.12 | 0.72 |
| 11/20 | 1,210 | 1,230 | 1,180 | 1,228 | +1.07% | 4,600 | 141億2200万 | +0.57% | 8.12 | 0.72 |
| 11/19 | 1,221 | 1,221 | 1,215 | 1,215 | -0.49% | 700 | 139億7250万 | -0.41% | 8.04 | 0.72 |
| 11/18 | 1,221 | 1,221 | 1,221 | 1,221 | -0.57% | 1,000 | 140億4150万 | +0.16% | 8.08 | 0.72 |
| 11/15 | 1,231 | 1,231 | 1,213 | 1,228 | -0.24% | 800 | 141億2200万 | +0.82% | 8.12 | 0.72 |
| 11/14 | 1,221 | 1,231 | 1,201 | 1,231 | +0.82% | 1,800 | 141億5650万 | +1.15% | 8.14 | 0.72 |
| 11/13 | 1,216 | 1,221 | 1,215 | 1,221 | +0.41% | 900 | 140億4150万 | +0.49% | 8.08 | 0.72 |
| 11/12 | 1,213 | 1,216 | 1,203 | 1,216 | +0.33% | 2,900 | 139億8400万 | +0.25% | 8.04 | 0.72 |
| 11/11 | 1,235 | 1,237 | 1,208 | 1,212 | -2.96% | 4,300 | 139億3800万 | +0.08% | 8.02 | 0.71 |
| 11/08 | 1,245 | 1,249 | 1,245 | 1,249 | +0.32% | 2,800 | 143億6350万 | +3.31% | 8.26 | 0.74 |
| 11/07 | 1,248 | 1,248 | 1,245 | 1,245 | -0.24% | 900 | 143億1750万 | +3.23% | 8.24 | 0.73 |
| 11/06 | 1,248 | 1,248 | 1,246 | 1,248 | 0% | 1,000 | 143億5200万 | +3.65% | 8.26 | 0.73 |
| 11/05 | 1,248 | 1,250 | 1,239 | 1,248 | +0.65% | 6,900 | 143億5200万 | +3.83% | 8.26 | 0.73 |
| 11/01 | 1,231 | 1,244 | 1,231 | 1,240 | +0.32% | 3,300 | 142億6000万 | +3.59% | 8.2 | 0.73 |
| 10/31 | 1,234 | 1,236 | 1,229 | 1,236 | +0.16% | 1,800 | 142億1400万 | +3.69% | 8.18 | 0.73 |
| 10/30 | 1,229 | 1,234 | 1,228 | 1,234 | +0.9% | 5,100 | 141億9100万 | +3.87% | 8.16 | 0.73 |
| 10/29 | 1,223 | 1,224 | 1,215 | 1,223 | +1.41% | 3,300 | 140億6450万 | +3.29% | 8.09 | 0.72 |
| 10/28 | 1,201 | 1,206 | 1,197 | 1,206 | +0.42% | 4,800 | 138億6900万 | +2.2% | 7.98 | 0.71 |
