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 | 1,451 | 1,477 | 1,409 | 1,433 | -3.11% | 2,626,700 | 6942億9893万 | -0.83% | 11.06 | 1.07 |
| 03/30 | 1,473 | 1,496 | 1,379 | 1,479 | -3.46% | 1,751,100 | 7165億8627万 | +1.3% | 11.42 | 1.11 |
| 03/27 | 1,508 | 1,532 | 1,466 | 1,532 | +7.58% | 2,150,600 | 7422億6516万 | +4.01% | 11.82 | 1.15 |
| 03/26 | 1,433 | 1,462 | 1,386 | 1,424 | +0.99% | 1,774,000 | 6899億3837万 | -4.04% | 10.99 | 1.07 |
| 03/25 | 1,425 | 1,429 | 1,368 | 1,410 | +5.62% | 1,624,900 | 6831億5527万 | -5.94% | 10.88 | 1.06 |
| 03/24 | 1,325 | 1,358 | 1,284 | 1,335 | +3.09% | 2,537,600 | 6468億1722万 | -11.94% | 10.3 | 1 |
| 03/23 | 1,280 | 1,299 | 1,219 | 1,295 | +5.89% | 2,621,300 | 6274億3693万 | -15.74% | 10 | 0.97 |
| 03/19 | 1,286 | 1,288 | 1,220 | 1,223 | -1.13% | 2,246,900 | 5925億5240万 | -21.6% | 9.44 | 0.92 |
| 03/18 | 1,237 | 1,295 | 1,211 | 1,237 | +0.32% | 2,180,100 | 5993億3551万 | -21.96% | 9.55 | 0.93 |
| 03/17 | 1,180 | 1,240 | 1,142 | 1,233 | +3.88% | 2,487,500 | 5973億9748万 | -23.42% | 9.52 | 0.92 |
| 03/16 | 1,244 | 1,272 | 1,184 | 1,187 | -5.72% | 1,666,700 | 5751億1014万 | -27.44% | 9.16 | 0.89 |
| 03/13 | 1,236 | 1,292 | 1,193 | 1,259 | -5.05% | 2,195,300 | 6099億9467万 | -24.34% | 9.72 | 0.94 |
| 03/12 | 1,367 | 1,372 | 1,318 | 1,326 | -5.76% | 1,713,800 | 6424億5665万 | -21.45% | 10.23 | 0.99 |
| 03/11 | 1,427 | 1,452 | 1,407 | 1,407 | -0.92% | 1,523,000 | 6817億174万 | -17.62% | 10.86 | 1.05 |
| 03/10 | 1,391 | 1,433 | 1,337 | 1,420 | +2.01% | 1,907,500 | 6880億34万 | -17.68% | 10.96 | 1.06 |
| 03/09 | 1,455 | 1,455 | 1,380 | 1,392 | -7.08% | 1,509,300 | 6744億3414万 | -20.09% | 10.74 | 1.04 |
| 03/06 | 1,540 | 1,540 | 1,489 | 1,498 | -5.07% | 1,392,500 | 7257億9191万 | -15.13% | 11.56 | 1.12 |
| 03/05 | 1,602 | 1,607 | 1,565 | 1,578 | +0.06% | 1,342,800 | 7645億5249万 | -11.4% | 12.18 | 1.18 |
| 03/04 | 1,558 | 1,594 | 1,544 | 1,577 | +0.32% | 1,001,200 | 7640億6798万 | -12.05% | 12.17 | 1.18 |
| 03/03 | 1,621 | 1,627 | 1,572 | 1,572 | -1.57% | 1,383,700 | 7616億4545万 | -12.91% | 12.13 | 1.18 |
| 03/02 | 1,578 | 1,615 | 1,560 | 1,597 | -0.75% | 1,355,500 | 7737億5813万 | -12.2% | 12.33 | 1.2 |
| 02/28 | 1,638 | 1,647 | 1,585 | 1,609 | -3.48% | 1,901,400 | 7795億7222万 | -12.17% | 12.42 | 1.21 |
| 02/27 | 1,695 | 1,705 | 1,663 | 1,667 | -2.46% | 1,569,500 | 8076億7364万 | -9.7% | 12.87 | 1.25 |
| 02/26 | 1,693 | 1,712 | 1,683 | 1,709 | -1.33% | 1,632,700 | 8280億2295万 | -7.92% | 13.19 | 1.28 |
| 02/25 | 1,686 | 1,746 | 1,678 | 1,732 | -3.4% | 1,586,800 | 8391億6661万 | -7.08% | 13.37 | 1.3 |
| 02/21 | 1,795 | 1,806 | 1,787 | 1,793 | -0.77% | 1,093,000 | 8687億2156万 | -4.17% | 13.84 | 1.34 |
| 02/20 | 1,818 | 1,833 | 1,799 | 1,807 | -0.11% | 913,900 | 8755億466万 | -3.58% | 13.95 | 1.35 |
| 02/19 | 1,827 | 1,827 | 1,798 | 1,809 | -0.11% | 894,800 | 8764億7367万 | -3.62% | 13.96 | 1.36 |
| 02/18 | 1,823 | 1,832 | 1,804 | 1,811 | -1.36% | 908,900 | 8774億4269万 | -3.67% | 13.98 | 1.36 |
| 02/17 | 1,847 | 1,873 | 1,816 | 1,836 | -1.02% | 827,400 | 8895億5537万 | -2.44% | 14.17 | 1.38 |
| 02/14 | 1,868 | 1,880 | 1,843 | 1,855 | -1.12% | 1,092,100 | 8987億6101万 | -1.49% | 14.32 | 1.39 |
| 02/13 | 1,840 | 1,877 | 1,834 | 1,876 | +1.57% | 1,408,800 | 9089億3566万 | -0.37% | 14.48 | 1.41 |
| 02/12 | 1,893 | 1,893 | 1,838 | 1,847 | -0.38% | 1,058,000 | 8948億8495万 | -2.02% | 14.26 | 1.38 |
| 02/10 | 1,852 | 1,869 | 1,844 | 1,854 | -1.07% | 1,028,800 | 8982億7650万 | -1.7% | 14.31 | 1.39 |
| 02/07 | 1,900 | 1,902 | 1,871 | 1,874 | -1.42% | 1,211,700 | 9079億6665万 | -0.74% | 14.46 | 1.41 |
| 02/06 | 1,851 | 1,911 | 1,846 | 1,901 | +3.26% | 1,951,100 | 9210億4834万 | +0.58% | 14.67 | 1.43 |
| 02/05 | 1,857 | 1,858 | 1,828 | 1,841 | +0.05% | 1,686,000 | 8919億7791万 | -2.64% | 14.21 | 1.38 |
| 02/04 | 1,823 | 1,846 | 1,818 | 1,840 | +0.82% | 1,701,300 | 8914億9340万 | -2.8% | 14.2 | 1.38 |
| 02/03 | 1,843 | 1,850 | 1,823 | 1,825 | -0.98% | 1,638,200 | 8842億2579万 | -3.8% | 14.09 | 1.37 |
| 01/31 | 1,919 | 1,922 | 1,797 | 1,843 | -6.87% | 3,352,100 | 8929億4692万 | -3.05% | 14.23 | 1.38 |
| 01/30 | 1,919 | 1,986 | 1,850 | 1,979 | +4.1% | 2,959,600 | 9588億3991万 | +3.94% | 15.28 | 1.48 |
| 01/29 | 1,891 | 1,908 | 1,879 | 1,901 | +2.26% | 1,562,300 | 9210億4834万 | -0.05% | 14.67 | 1.43 |
| 01/28 | 1,864 | 1,870 | 1,839 | 1,859 | -1.22% | 957,100 | 9006億9904万 | -2.31% | 14.35 | 1.39 |
| 01/27 | 1,886 | 1,898 | 1,869 | 1,882 | -2.28% | 894,600 | 9118億4271万 | -1.21% | 14.53 | 1.41 |
| 01/24 | 1,939 | 1,939 | 1,920 | 1,926 | -0.36% | 719,100 | 9331億6103万 | +1.05% | 14.87 | 1.44 |
| 01/23 | 1,952 | 1,952 | 1,925 | 1,933 | -1.18% | 780,000 | 9365億5258万 | +1.42% | 14.92 | 1.45 |
| 01/22 | 1,932 | 1,960 | 1,925 | 1,956 | +2.14% | 1,334,800 | 9476億9624万 | +2.68% | 15.1 | 1.47 |
| 01/21 | 1,921 | 1,926 | 1,904 | 1,915 | 0% | 902,400 | 9278億3145万 | +0.63% | 14.78 | 1.44 |
| 01/20 | 1,911 | 1,920 | 1,906 | 1,915 | +1.27% | 548,800 | 9278億3145万 | +0.63% | 14.78 | 1.44 |
| 01/17 | 1,890 | 1,897 | 1,878 | 1,891 | +0.69% | 798,800 | 9162億327万 | -0.63% | 14.6 | 1.42 |
| 01/16 | 1,890 | 1,891 | 1,861 | 1,878 | +0.21% | 825,800 | 9099億468万 | -1.37% | 14.5 | 1.41 |
| 01/15 | 1,894 | 1,905 | 1,872 | 1,874 | -0.69% | 736,500 | 9079億6665万 | -1.63% | 14.46 | 1.41 |
| 01/14 | 1,877 | 1,888 | 1,865 | 1,887 | +1.18% | 851,900 | 9142億6524万 | -1.05% | 14.57 | 1.41 |
| 01/10 | 1,869 | 1,877 | 1,861 | 1,865 | -0.27% | 494,200 | 9036億608万 | -2.25% | 14.4 | 1.4 |
| 01/09 | 1,853 | 1,874 | 1,852 | 1,870 | +0.97% | 762,700 | 9060億2862万 | -2.09% | 14.43 | 1.4 |
| 01/08 | 1,876 | 1,877 | 1,838 | 1,852 | -3.09% | 949,100 | 8973億749万 | -3.14% | 14.29 | 1.39 |
| 01/07 | 1,893 | 1,916 | 1,888 | 1,911 | +1.76% | 714,900 | 9258億9342万 | -0.16% | 14.75 | 1.43 |
| 01/06 | 1,883 | 1,888 | 1,863 | 1,878 | -1.37% | 850,600 | 9099億468万 | -1.93% | 14.5 | 1.41 |
| 2019 |
| 12/30 | 1,913 | 1,917 | 1,899 | 1,904 | -1.09% | 505,300 | 9225億187万 | -0.63% | 14.7 | 1.43 |
| 12/27 | 1,928 | 1,935 | 1,919 | 1,925 | +0.36% | 427,200 | 9326億7652万 | +0.42% | 14.86 | 1.44 |
| 12/26 | 1,912 | 1,924 | 1,907 | 1,918 | +0.52% | 430,400 | 9292億8497万 | +0.16% | 14.8 | 1.44 |
| 12/25 | 1,924 | 1,924 | 1,899 | 1,908 | -0.52% | 328,500 | 9244億3989万 | -0.31% | 14.73 | 1.43 |
| 12/24 | 1,924 | 1,929 | 1,913 | 1,918 | -0.42% | 346,100 | 9292億8497万 | +0.26% | 14.8 | 1.44 |
| 12/23 | 1,930 | 1,933 | 1,919 | 1,926 | +0.1% | 350,900 | 9331億6103万 | +0.73% | 14.87 | 1.44 |
| 12/20 | 1,929 | 1,933 | 1,914 | 1,924 | -0.16% | 1,058,400 | 9321億9201万 | +0.68% | 14.85 | 1.44 |
| 12/19 | 1,917 | 1,930 | 1,914 | 1,927 | +0.31% | 585,500 | 9336億4553万 | +0.94% | 14.87 | 1.44 |
| 12/18 | 1,924 | 1,934 | 1,911 | 1,921 | -0.21% | 992,100 | 9307億3849万 | +0.73% | 14.83 | 1.44 |
| 12/17 | 1,922 | 1,930 | 1,908 | 1,925 | +0.63% | 874,000 | 9326億7652万 | +1% | 14.86 | 1.44 |
| 12/16 | 1,915 | 1,926 | 1,910 | 1,913 | -0.67% | 639,100 | 9268億6243万 | +0.42% | 14.77 | 1.43 |
| 12/13 | 1,941 | 1,946 | 1,921 | 1,926 | +1.1% | 1,053,000 | 9331億6103万 | +1.16% | 14.87 | 1.44 |
| 12/12 | 1,912 | 1,917 | 1,890 | 1,905 | +0.47% | 598,900 | 9229億8637万 | +0.05% | 14.7 | 1.43 |
| 12/11 | 1,907 | 1,909 | 1,889 | 1,896 | -0.84% | 558,500 | 9186億2581万 | -0.52% | 14.63 | 1.42 |
| 12/10 | 1,909 | 1,920 | 1,902 | 1,912 | -0.52% | 680,600 | 9263億7792万 | +0.26% | 14.76 | 1.43 |
| 12/09 | 1,930 | 1,930 | 1,915 | 1,922 | +0.89% | 642,900 | 9312億2300万 | +0.73% | 14.84 | 1.44 |
| 12/06 | 1,920 | 1,923 | 1,903 | 1,905 | -0.94% | 573,000 | 9229億8637万 | -0.05% | 14.7 | 1.43 |
| 12/05 | 1,911 | 1,932 | 1,906 | 1,923 | +0.58% | 627,800 | 9317億750万 | +0.89% | 14.84 | 1.44 |
| 12/04 | 1,890 | 1,915 | 1,881 | 1,912 | 0% | 872,000 | 9263億7792万 | +0.47% | 14.76 | 1.43 |
| 12/03 | 1,896 | 1,918 | 1,886 | 1,912 | -0.42% | 1,085,500 | 9263億7792万 | +0.68% | 14.76 | 1.43 |
| 12/02 | 1,895 | 1,928 | 1,893 | 1,920 | +0.79% | 733,900 | 9302億5398万 | +1.43% | 14.82 | 1.44 |
| 11/29 | 1,926 | 1,941 | 1,905 | 1,905 | -1.09% | 797,500 | 9229億8637万 | +0.95% | 14.7 | 1.43 |
| 11/28 | 1,944 | 1,945 | 1,908 | 1,926 | -0.05% | 563,600 | 9331億6103万 | +2.39% | 14.87 | 1.44 |
| 11/27 | 1,930 | 1,943 | 1,927 | 1,927 | +0.94% | 972,200 | 9336億4553万 | +2.77% | 14.87 | 1.44 |
| 11/26 | 1,920 | 1,924 | 1,901 | 1,909 | -0.16% | 1,714,900 | 9249億2440万 | +2.25% | 14.73 | 1.43 |
| 11/25 | 1,907 | 1,920 | 1,903 | 1,912 | +1.06% | 672,800 | 9263億7792万 | +2.8% | 14.76 | 1.43 |
| 11/22 | 1,892 | 1,905 | 1,891 | 1,892 | +0.16% | 863,700 | 9166億8778万 | +2.1% | 14.6 | 1.42 |
| 11/21 | 1,889 | 1,893 | 1,863 | 1,889 | 0% | 841,400 | 9152億3426万 | +2.27% | 14.58 | 1.42 |
| 11/20 | 1,879 | 1,889 | 1,877 | 1,889 | 0% | 584,000 | 9152億3426万 | +2.55% | 14.58 | 1.42 |
| 11/19 | 1,880 | 1,890 | 1,874 | 1,889 | +0.32% | 475,000 | 9152億3426万 | +2.94% | 14.58 | 1.42 |
| 11/18 | 1,880 | 1,884 | 1,871 | 1,883 | -0.16% | 740,600 | 9123億2721万 | +3.07% | 14.53 | 1.41 |
| 11/15 | 1,879 | 1,886 | 1,864 | 1,886 | +0.91% | 734,600 | 9137億8073万 | +3.63% | 14.56 | 1.41 |
| 11/14 | 1,899 | 1,901 | 1,863 | 1,869 | -2.2% | 1,186,400 | 9055億4411万 | +3.15% | 14.43 | 1.4 |
| 11/13 | 1,911 | 1,917 | 1,901 | 1,911 | +0.42% | 956,500 | 9258億9342万 | +5.93% | 14.75 | 1.43 |
| 11/12 | 1,882 | 1,903 | 1,876 | 1,903 | +0.79% | 959,900 | 9220億1736万 | +6.02% | 14.69 | 1.43 |
| 11/11 | 1,926 | 1,926 | 1,879 | 1,888 | -1.62% | 1,624,000 | 9147億4975万 | +5.71% | 14.57 | 1.42 |
| 11/08 | 1,950 | 1,950 | 1,904 | 1,919 | -1.29% | 1,295,900 | 9297億6947万 | +7.81% | 14.81 | 1.44 |
| 11/07 | 1,934 | 1,946 | 1,920 | 1,944 | +0.36% | 893,900 | 9418億8216万 | +9.77% | 15 | 1.46 |
| 11/06 | 1,925 | 1,939 | 1,923 | 1,937 | +0.62% | 908,700 | 9384億9061万 | +10.06% | 14.95 | 1.45 |
| 11/05 | 1,922 | 1,930 | 1,911 | 1,925 | +2.45% | 1,020,400 | 9326億7652万 | +9.87% | 14.86 | 1.44 |
| 11/01 | 1,863 | 1,888 | 1,856 | 1,879 | -1.05% | 945,600 | 9103億8918万 | +7.68% | 14.5 | 1.41 |
| 10/31 | 1,900 | 1,930 | 1,835 | 1,899 | +2.1% | 2,202,600 | 9200億7933万 | +9.14% | 14.66 | 1.42 |
