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 | 401 | 401 | 378 | 385 | -3.99% | 85,100 | 254億5382万 | -0.52% | 7.92 | 0.49 |
| 03/30 | 398 | 401 | 383 | 401 | -2.91% | 123,500 | 265億1164万 | +2.56% | 8.25 | 0.51 |
| 03/27 | 384 | 413 | 384 | 413 | +9.84% | 186,700 | 273億500万 | +5.09% | 8.5 | 0.52 |
| 03/26 | 371 | 379 | 362 | 376 | -0.79% | 108,200 | 248億5879万 | -4.81% | 7.74 | 0.48 |
| 03/25 | 377 | 381 | 366 | 379 | +2.71% | 124,800 | 250億5713万 | -5.01% | 7.8 | 0.48 |
| 03/24 | 365 | 369 | 358 | 369 | +4.83% | 101,100 | 243億9599万 | -8.44% | 7.59 | 0.47 |
| 03/23 | 335 | 358 | 329 | 352 | +5.71% | 140,500 | 232億7206万 | -13.73% | 7.24 | 0.45 |
| 03/19 | 349 | 356 | 332 | 333 | -0.6% | 100,200 | 220億1590万 | -19.37% | 6.85 | 0.42 |
| 03/18 | 355 | 361 | 333 | 335 | -4.83% | 102,800 | 221億4812万 | -20.05% | 6.89 | 0.42 |
| 03/17 | 333 | 357 | 319 | 352 | +6.34% | 157,200 | 232億7206万 | -17.18% | 7.24 | 0.45 |
| 03/16 | 332 | 349 | 330 | 331 | +1.53% | 131,500 | 218億8367万 | -23.02% | 6.81 | 0.42 |
| 03/13 | 320 | 335 | 311 | 326 | -4.96% | 211,800 | 215億5310万 | -25.23% | 6.71 | 0.41 |
| 03/12 | 352 | 357 | 341 | 343 | -4.46% | 151,200 | 226億7703万 | -22.4% | 7.06 | 0.44 |
| 03/11 | 370 | 374 | 358 | 359 | -3.49% | 116,200 | 237億3486万 | -19.69% | 7.39 | 0.46 |
| 03/10 | 356 | 374 | 348 | 372 | +1.09% | 173,500 | 245億9434万 | -17.52% | 7.65 | 0.47 |
| 03/09 | 388 | 388 | 367 | 368 | -6.84% | 83,900 | 243億2988万 | -19.3% | 7.57 | 0.47 |
| 03/06 | 404 | 409 | 395 | 395 | -4.13% | 123,600 | 261億1495万 | -14.13% | 8.13 | 0.5 |
| 03/05 | 423 | 425 | 411 | 412 | -2.14% | 108,700 | 272億3889万 | -11.21% | 8.48 | 0.52 |
| 03/04 | 420 | 429 | 414 | 421 | -0.24% | 76,800 | 278億3391万 | -10.04% | 8.66 | 0.53 |
| 03/03 | 446 | 447 | 422 | 422 | -3.65% | 119,400 | 279億3万 | -10.21% | 8.68 | 0.54 |
| 03/02 | 418 | 448 | 418 | 438 | +3.3% | 111,800 | 289億5785万 | -7.59% | 9.01 | 0.56 |
| 02/28 | 432 | 440 | 422 | 424 | -5.36% | 130,400 | 280億3225万 | -11.11% | 8.72 | 0.54 |
| 02/27 | 463 | 464 | 448 | 448 | -4.27% | 138,500 | 296億1899万 | -6.67% | 9.22 | 0.57 |
| 02/26 | 457 | 471 | 452 | 468 | +1.08% | 124,100 | 309億4126万 | -3.31% | 9.63 | 0.59 |
| 02/25 | 456 | 464 | 456 | 463 | -1.28% | 193,200 | 306億1069万 | -4.73% | 9.53 | 0.59 |
| 02/21 | 464 | 469 | 464 | 469 | +1.08% | 44,600 | 310億738万 | -3.89% | 9.65 | 0.59 |
| 02/20 | 466 | 472 | 463 | 464 | +0.22% | 91,000 | 306億7681万 | -5.11% | 9.55 | 0.59 |
| 02/19 | 462 | 466 | 460 | 463 | +0.43% | 96,000 | 306億1069万 | -5.7% | 9.53 | 0.59 |
| 02/18 | 480 | 480 | 461 | 461 | -4.95% | 103,200 | 304億7847万 | -6.68% | 9.48 | 0.58 |
| 02/17 | 488 | 490 | 478 | 485 | -0.41% | 136,600 | 320億6520万 | -2.22% | 9.98 | 0.62 |
| 02/14 | 481 | 488 | 481 | 487 | +0.83% | 54,700 | 321億9742万 | -2.21% | 10.02 | 0.62 |
| 02/13 | 483 | 486 | 480 | 483 | +0.42% | 44,500 | 319億3297万 | -3.21% | 9.94 | 0.61 |
| 02/12 | 480 | 485 | 475 | 481 | +0.63% | 53,200 | 318億74万 | -3.99% | 9.9 | 0.61 |
| 02/10 | 486 | 486 | 478 | 478 | -1.04% | 67,100 | 316億240万 | -4.97% | 9.83 | 0.61 |
| 02/07 | 487 | 491 | 483 | 483 | -0.82% | 38,300 | 319億3297万 | -4.36% | 9.94 | 0.61 |
| 02/06 | 477 | 494 | 477 | 487 | +2.96% | 89,400 | 321億9742万 | -3.94% | 10.02 | 0.62 |
| 02/05 | 469 | 478 | 466 | 473 | +2.6% | 54,300 | 312億7183万 | -7.07% | 9.73 | 0.6 |
| 02/04 | 463 | 464 | 455 | 461 | -0.86% | 69,700 | 304億7847万 | -9.96% | 9.48 | 0.58 |
| 02/03 | 460 | 470 | 459 | 465 | -5.49% | 75,100 | 307億4292万 | -9.53% | 9.57 | 0.59 |
| 01/31 | 487 | 497 | 487 | 492 | +1.03% | 39,000 | 325億2799万 | -4.84% | 10.12 | 0.62 |
| 01/30 | 495 | 495 | 484 | 487 | -1.62% | 72,000 | 321億9742万 | -5.98% | 10.02 | 0.62 |
| 01/29 | 490 | 495 | 487 | 495 | +1.02% | 43,300 | 327億2634万 | -4.81% | 10.18 | 0.63 |
| 01/28 | 489 | 495 | 477 | 490 | -0.61% | 102,700 | 323億9577万 | -5.95% | 10.08 | 0.62 |
| 01/27 | 501 | 503 | 492 | 493 | -2.57% | 86,900 | 325億9411万 | -5.74% | 10.14 | 0.63 |
| 01/24 | 511 | 513 | 505 | 506 | -0.78% | 80,700 | 334億5359万 | -3.62% | 10.41 | 0.64 |
| 01/23 | 520 | 520 | 510 | 510 | -1.92% | 50,400 | 337億1804万 | -3.04% | 10.49 | 0.65 |
| 01/22 | 520 | 523 | 516 | 520 | -0.76% | 47,800 | 343億7918万 | -1.33% | 10.7 | 0.66 |
| 01/21 | 523 | 524 | 520 | 524 | +0.96% | 26,400 | 346億4364万 | -0.57% | 10.78 | 0.66 |
| 01/20 | 523 | 524 | 519 | 519 | +0.19% | 44,300 | 343億1307万 | -1.7% | 10.68 | 0.66 |
| 01/17 | 512 | 519 | 511 | 518 | +1.37% | 63,200 | 342億4695万 | -2.08% | 10.66 | 0.66 |
| 01/16 | 515 | 516 | 511 | 511 | -0.78% | 29,300 | 337億8416万 | -3.4% | 10.51 | 0.65 |
| 01/15 | 518 | 518 | 512 | 515 | -0.96% | 67,000 | 340億4861万 | -2.65% | 10.6 | 0.65 |
| 01/14 | 522 | 522 | 517 | 520 | -0.38% | 64,500 | 343億7918万 | -1.7% | 10.7 | 0.66 |
| 01/10 | 525 | 530 | 520 | 522 | -1.14% | 49,400 | 345億1141万 | -1.14% | 10.74 | 0.66 |
| 01/09 | 528 | 530 | 526 | 528 | +1.73% | 20,500 | 349億809万 | 0% | 10.86 | 0.67 |
| 01/08 | 525 | 525 | 516 | 519 | -2.99% | 70,500 | 343億1307万 | -1.33% | 10.68 | 0.66 |
| 01/07 | 529 | 539 | 529 | 535 | +2.1% | 68,400 | 353億7089万 | +1.71% | 11.01 | 0.68 |
| 01/06 | 528 | 528 | 522 | 524 | -2.6% | 73,400 | 346億4364万 | -0.19% | 10.78 | 0.66 |
| 2019 |
| 12/30 | 537 | 539 | 534 | 538 | +0.56% | 54,300 | 355億6923万 | +2.67% | 11.07 | 0.68 |
| 12/27 | 538 | 538 | 533 | 535 | -0.19% | 53,500 | 353億7089万 | +2.29% | 11.01 | 0.68 |
| 12/26 | 532 | 537 | 529 | 536 | +1.71% | 67,100 | 354億3700万 | +2.88% | 11.03 | 0.68 |
| 12/25 | 531 | 533 | 523 | 527 | -0.94% | 41,300 | 348億4198万 | +1.35% | 10.84 | 0.67 |
| 12/24 | 535 | 537 | 530 | 532 | -0.75% | 42,600 | 351億7255万 | +2.5% | 10.95 | 0.67 |
| 12/23 | 534 | 547 | 531 | 536 | +3.47% | 119,600 | 354億3700万 | +3.28% | 11.03 | 0.68 |
| 12/20 | 523 | 525 | 517 | 518 | -0.96% | 113,100 | 342億4695万 | -0.19% | 10.66 | 0.66 |
| 12/19 | 524 | 524 | 516 | 523 | -0.57% | 73,700 | 345億7752万 | +0.77% | 10.76 | 0.66 |
| 12/18 | 540 | 540 | 523 | 526 | -2.95% | 72,900 | 347億7586万 | +1.35% | 10.82 | 0.67 |
| 12/17 | 549 | 549 | 538 | 542 | 0% | 78,700 | 358億3368万 | +4.43% | 11.15 | 0.69 |
| 12/16 | 539 | 544 | 535 | 542 | +1.31% | 102,600 | 358億3368万 | +4.43% | 11.15 | 0.69 |
| 12/13 | 535 | 540 | 531 | 535 | +1.71% | 111,400 | 353億7089万 | +3.08% | 11.01 | 0.68 |
| 12/12 | 531 | 534 | 524 | 526 | -1.13% | 58,300 | 347億7586万 | +1.35% | 10.82 | 0.67 |
| 12/11 | 536 | 537 | 530 | 532 | -0.37% | 65,400 | 351億7255万 | +2.31% | 10.95 | 0.67 |
| 12/10 | 536 | 540 | 530 | 534 | -0.93% | 99,700 | 353億477万 | +2.69% | 10.99 | 0.68 |
| 12/09 | 531 | 539 | 527 | 539 | +3.45% | 82,900 | 356億3534万 | +3.45% | 11.09 | 0.68 |
| 12/06 | 516 | 524 | 516 | 521 | +0.77% | 61,500 | 344億4529万 | +0.19% | 10.72 | 0.66 |
| 12/05 | 513 | 517 | 511 | 517 | +1.77% | 52,600 | 341億8084万 | -0.58% | 10.64 | 0.66 |
| 12/04 | 503 | 511 | 502 | 508 | 0% | 63,800 | 335億8582万 | -2.31% | 10.45 | 0.64 |
| 12/03 | 509 | 512 | 502 | 508 | -0.39% | 85,600 | 335億8582万 | -2.12% | 10.45 | 0.64 |
| 12/02 | 500 | 511 | 500 | 510 | +2.2% | 88,500 | 337億1804万 | -1.54% | 10.49 | 0.65 |
| 11/29 | 498 | 499 | 494 | 499 | -0.2% | 69,200 | 329億9079万 | -3.48% | 10.27 | 0.63 |
| 11/28 | 509 | 509 | 499 | 500 | -1.77% | 56,300 | 330億5690万 | -3.29% | 10.29 | 0.63 |
| 11/27 | 504 | 510 | 503 | 509 | +0.99% | 38,800 | 336億5193万 | -1.55% | 10.47 | 0.65 |
| 11/26 | 510 | 512 | 503 | 504 | -0.4% | 53,000 | 333億2136万 | -2.51% | 10.37 | 0.64 |
| 11/25 | 511 | 511 | 505 | 506 | +0.2% | 67,100 | 334億5359万 | -1.94% | 10.41 | 0.64 |
| 11/22 | 510 | 514 | 504 | 505 | -0.2% | 109,200 | 333億8747万 | -1.94% | 10.39 | 0.64 |
| 11/21 | 506 | 509 | 497 | 506 | -0.59% | 91,200 | 334億5359万 | -1.75% | 10.41 | 0.64 |
| 11/20 | 515 | 516 | 507 | 509 | -1.93% | 53,300 | 336億5193万 | -0.97% | 10.47 | 0.65 |
| 11/19 | 522 | 523 | 517 | 519 | -1.33% | 52,600 | 343億1307万 | +1.37% | 10.68 | 0.66 |
| 11/18 | 529 | 529 | 524 | 526 | -0.19% | 56,700 | 347億7586万 | +3.14% | 10.82 | 0.67 |
| 11/15 | 520 | 528 | 517 | 527 | +1.35% | 125,000 | 348億4198万 | +3.74% | 10.84 | 0.67 |
| 11/14 | 528 | 528 | 516 | 520 | -1.89% | 88,000 | 343億7918万 | +2.97% | 10.7 | 0.66 |
| 11/13 | 538 | 539 | 529 | 530 | -1.85% | 45,500 | 350億4032万 | +5.58% | 10.9 | 0.67 |
| 11/12 | 544 | 544 | 533 | 540 | -1.1% | 135,600 | 357億146万 | +8.22% | 11.11 | 0.68 |
| 11/11 | 551 | 554 | 542 | 546 | +0.18% | 144,700 | 360億9814万 | +10.08% | 11.23 | 0.69 |
| 11/08 | 544 | 554 | 543 | 545 | +1.68% | 184,300 | 360億3203万 | +10.77% | 11.21 | 0.69 |
| 11/07 | 542 | 542 | 530 | 536 | -1.83% | 120,200 | 354億3700万 | +9.61% | 11.03 | 0.68 |
| 11/06 | 542 | 546 | 540 | 546 | +1.49% | 109,200 | 360億9814万 | +12.35% | 11.23 | 0.69 |
| 11/05 | 540 | 545 | 537 | 538 | +1.51% | 160,800 | 355億6923万 | +11.39% | 11.07 | 0.68 |
| 11/01 | 511 | 534 | 506 | 530 | +2.91% | 192,500 | 350億4032万 | +10.19% | 10.9 | 0.67 |
| 10/31 | 516 | 516 | 512 | 515 | +0.78% | 105,600 | 340億4861万 | +7.52% | 10.6 | 0.65 |
