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 | 251 | 271 | 245 | 246 | +0.41% | 47,600 | 9億7242万 | -18.81% | - | - |
| 03/30 | 259 | 259 | 245 | 245 | -5.77% | 8,400 | 9億6847万 | -21.47% | - | - |
| 03/27 | 271 | 271 | 246 | 260 | -4.76% | 27,200 | 10億2776万 | -18.75% | - | - |
| 03/26 | 267 | 274 | 264 | 273 | +2.25% | 12,200 | 10億7915万 | -16.77% | - | - |
| 03/25 | 257 | 274 | 257 | 267 | +6.8% | 29,000 | 10億5543万 | -20.54% | - | - |
| 03/24 | 251 | 253 | 244 | 250 | +6.38% | 5,000 | 9億8823万 | -27.33% | - | - |
| 03/23 | 244 | 245 | 235 | 235 | -3.69% | 2,400 | 9億2894万 | -33.62% | - | - |
| 03/19 | 237 | 245 | 236 | 244 | -0.41% | 2,400 | 9億6451万 | -32.97% | - | - |
| 03/18 | 254 | 256 | 245 | 245 | -3.54% | 7,400 | 9億6847万 | -34.49% | - | - |
| 03/17 | 245 | 255 | 245 | 254 | +3.67% | 42,500 | 10億404万 | -33.85% | - | - |
| 03/16 | 241 | 251 | 235 | 245 | -1.61% | 40,100 | 9億6847万 | -37.82% | - | - |
| 03/13 | 260 | 260 | 242 | 249 | -7.09% | 54,300 | 9億8428万 | -38.37% | - | - |
| 03/12 | 278 | 281 | 259 | 268 | -8.84% | 19,200 | 10億5938万 | -35.11% | - | - |
| 03/11 | 281 | 304 | 281 | 294 | +5.76% | 17,600 | 11億6216万 | -30.33% | - | - |
| 03/10 | 290 | 290 | 238 | 278 | -6.71% | 56,800 | 10億9891万 | -35.35% | - | - |
| 03/09 | 354 | 354 | 293 | 298 | -20.11% | 40,700 | 11億7797万 | -31.96% | - | - |
| 03/06 | 360 | 383 | 354 | 373 | +3.32% | 25,700 | 14億7444万 | -16.37% | - | - |
| 03/05 | 363 | 368 | 358 | 361 | -1.37% | 10,200 | 14億2701万 | -19.96% | - | - |
| 03/04 | 361 | 366 | 360 | 366 | +0.55% | 1,800 | 14億4677万 | -19.91% | - | - |
| 03/03 | 392 | 397 | 363 | 364 | -3.19% | 18,700 | 14億3887万 | -21.21% | - | - |
| 03/02 | 360 | 385 | 360 | 376 | +2.17% | 20,000 | 14億8630万 | -19.66% | - | - |
| 02/28 | 380 | 382 | 356 | 368 | -4.42% | 38,200 | 14億5468万 | -22.2% | - | - |
| 02/27 | 405 | 410 | 385 | 385 | -6.55% | 44,200 | 15億2188万 | -19.46% | - | - |
| 02/26 | 430 | 430 | 404 | 412 | -4.41% | 21,800 | 16億2861万 | -14.7% | - | - |
| 02/25 | 450 | 451 | 431 | 431 | -5.27% | 22,700 | 17億371万 | -11.5% | - | - |
| 02/21 | 456 | 458 | 455 | 455 | -1.09% | 6,300 | 17億9858万 | -7.14% | - | - |
| 02/20 | 461 | 466 | 460 | 460 | -0.22% | 4,500 | 18億1835万 | -6.5% | - | - |
| 02/19 | 460 | 465 | 460 | 461 | +0.44% | 6,700 | 18億2230万 | -6.68% | - | - |
| 02/18 | 466 | 469 | 457 | 459 | -0.86% | 9,600 | 18億1439万 | -7.46% | - | - |
| 02/17 | 490 | 490 | 456 | 463 | -7.4% | 31,300 | 18億3021万 | -7.03% | - | - |
| 02/14 | 495 | 500 | 494 | 500 | +1.21% | 9,100 | 19億7647万 | 0% | - | - |
| 02/13 | 494 | 494 | 491 | 494 | +0.41% | 3,300 | 19億5275万 | -1.2% | - | - |
| 02/12 | 491 | 495 | 491 | 492 | +0.2% | 2,900 | 19億4484万 | -1.6% | - | - |
| 02/10 | 498 | 498 | 490 | 491 | -1.6% | 5,200 | 19億4089万 | -2% | - | - |
| 02/07 | 494 | 499 | 494 | 499 | +1.01% | 1,600 | 19億7251万 | -0.4% | - | - |
| 02/06 | 490 | 507 | 489 | 494 | +0.82% | 18,600 | 19億5275万 | -1.59% | - | - |
| 02/05 | 490 | 490 | 487 | 490 | +0.2% | 6,500 | 19億3694万 | -2.39% | - | - |
| 02/04 | 489 | 490 | 486 | 489 | -0.2% | 2,500 | 19億3298万 | -2.78% | - | - |
| 02/03 | 482 | 491 | 480 | 490 | -0.2% | 13,200 | 19億3694万 | -2.78% | - | - |
| 01/31 | 484 | 491 | 484 | 491 | +0.61% | 8,000 | 19億4089万 | -2.58% | - | - |
| 01/30 | 494 | 496 | 485 | 488 | -2.59% | 32,300 | 19億2903万 | -3.37% | - | - |
| 01/29 | 501 | 505 | 500 | 501 | -0.2% | 10,700 | 19億8042万 | -0.99% | - | - |
| 01/28 | 497 | 502 | 494 | 502 | +0.4% | 8,600 | 19億8437万 | -0.99% | - | - |
| 01/27 | 503 | 503 | 496 | 500 | -0.6% | 20,400 | 19億7647万 | -1.57% | - | - |
| 01/24 | 504 | 505 | 502 | 503 | -0.4% | 15,200 | 19億8832万 | -1.18% | - | - |
| 01/23 | 502 | 505 | 502 | 505 | +0.4% | 6,100 | 19億9623万 | -0.98% | - | - |
| 01/22 | 505 | 506 | 503 | 503 | -0.59% | 8,400 | 19億8832万 | -1.57% | - | - |
| 01/21 | 507 | 509 | 506 | 506 | -0.2% | 17,000 | 20億18万 | -0.98% | - | - |
| 01/20 | 507 | 509 | 505 | 507 | -0.2% | 6,800 | 20億414万 | -0.98% | - | - |
| 01/17 | 507 | 508 | 504 | 508 | +0.2% | 9,200 | 20億809万 | -0.78% | - | - |
| 01/16 | 507 | 508 | 505 | 507 | 0% | 5,000 | 20億414万 | -1.17% | - | - |
| 01/15 | 506 | 508 | 506 | 507 | 0% | 6,000 | 20億414万 | -1.17% | - | - |
| 01/14 | 508 | 508 | 506 | 507 | 0% | 5,100 | 20億414万 | -1.17% | - | - |
| 01/10 | 508 | 510 | 507 | 507 | -0.2% | 10,000 | 20億414万 | -1.36% | - | - |
| 01/09 | 506 | 508 | 505 | 508 | +0.59% | 19,200 | 20億809万 | -1.36% | - | - |
| 01/08 | 503 | 506 | 500 | 505 | +0.2% | 17,600 | 19億9623万 | -2.13% | - | - |
| 01/07 | 508 | 508 | 502 | 504 | -0.59% | 8,500 | 19億9228万 | -2.33% | - | - |
| 01/06 | 506 | 507 | 504 | 507 | 0% | 2,800 | 20億414万 | -1.93% | - | - |
| 2019 |
| 12/30 | 504 | 509 | 504 | 507 | -0.78% | 12,100 | 20億414万 | -2.12% | - | - |
| 12/27 | 511 | 513 | 505 | 511 | +0.99% | 14,100 | 20億1995万 | -1.54% | - | - |
| 12/26 | 504 | 512 | 503 | 506 | +0.6% | 35,100 | 20億18万 | -2.69% | - | - |
| 12/25 | 505 | 505 | 501 | 503 | -0.4% | 8,800 | 19億8832万 | -3.27% | - | - |
| 12/24 | 510 | 510 | 499 | 505 | -1.17% | 30,700 | 19億9623万 | -3.07% | - | - |
| 12/23 | 514 | 515 | 511 | 511 | -0.39% | 13,800 | 20億1995万 | -2.11% | - | - |
| 12/20 | 513 | 518 | 512 | 513 | -0.58% | 26,300 | 20億2785万 | -1.91% | - | - |
| 12/19 | 521 | 522 | 516 | 516 | -1.71% | 11,000 | 20億3971万 | -1.53% | - | - |
| 12/18 | 527 | 527 | 521 | 525 | -0.19% | 8,700 | 20億7529万 | 0% | - | - |
| 12/17 | 526 | 528 | 522 | 526 | -0.57% | 9,200 | 20億7924万 | +0.19% | - | - |
| 12/16 | 517 | 529 | 517 | 529 | +2.52% | 23,300 | 20億9110万 | +0.57% | - | - |
| 12/13 | 521 | 521 | 516 | 516 | -0.96% | 9,800 | 20億3971万 | -1.9% | - | - |
| 12/12 | 516 | 521 | 515 | 521 | +0.77% | 13,100 | 20億5948万 | -1.14% | - | - |
| 12/11 | 521 | 521 | 516 | 517 | -0.19% | 8,200 | 20億4367万 | -2.08% | - | - |
| 12/10 | 515 | 530 | 514 | 518 | -0.19% | 23,400 | 20億4762万 | -2.08% | - | - |
| 12/09 | 524 | 525 | 518 | 519 | +0.19% | 10,200 | 20億5157万 | -2.08% | - | - |
| 12/06 | 519 | 520 | 516 | 518 | +0.58% | 7,900 | 20億4762万 | -2.26% | - | - |
| 12/05 | 521 | 522 | 510 | 515 | -1.15% | 27,500 | 20億3576万 | -3.01% | - | - |
| 12/04 | 523 | 524 | 520 | 521 | -0.57% | 12,400 | 20億5948万 | -1.88% | - | - |
| 12/03 | 526 | 528 | 522 | 524 | -1.5% | 16,200 | 20億7134万 | -1.5% | - | - |
| 12/02 | 523 | 535 | 523 | 532 | +1.72% | 26,100 | 21億296万 | 0% | - | - |
| 11/29 | 522 | 524 | 522 | 523 | +0.19% | 3,200 | 20億6738万 | -1.69% | - | - |
| 11/28 | 523 | 525 | 522 | 522 | -0.76% | 6,600 | 20億6343万 | -2.06% | - | - |
| 11/27 | 525 | 529 | 524 | 526 | 0% | 5,900 | 20億7924万 | -1.5% | - | - |
| 11/26 | 529 | 531 | 526 | 526 | -0.75% | 11,900 | 20億7924万 | -1.5% | - | - |
| 11/25 | 528 | 530 | 527 | 530 | +0.19% | 3,700 | 20億9505万 | -0.75% | - | - |
| 11/22 | 524 | 529 | 524 | 529 | +0.38% | 5,900 | 20億9110万 | -0.94% | - | - |
| 11/21 | 528 | 528 | 524 | 527 | -0.19% | 14,800 | 20億8319万 | -1.31% | - | - |
| 11/20 | 528 | 530 | 528 | 528 | -0.19% | 4,800 | 20億8715万 | -1.12% | - | - |
| 11/19 | 533 | 533 | 526 | 529 | -0.38% | 10,100 | 20億9110万 | -0.94% | - | - |
| 11/18 | 535 | 535 | 525 | 531 | +0.57% | 7,600 | 20億9901万 | -0.56% | - | - |
| 11/15 | 541 | 541 | 528 | 528 | -2.4% | 19,800 | 20億8715万 | -1.12% | - | - |
| 11/14 | 542 | 542 | 536 | 541 | 0% | 19,500 | 21億3854万 | +1.31% | - | - |
| 11/13 | 539 | 541 | 536 | 541 | +0.56% | 9,300 | 21億3854万 | +1.31% | - | - |
| 11/12 | 541 | 541 | 538 | 538 | -0.19% | 4,500 | 21億2668万 | +0.75% | - | - |
| 11/11 | 540 | 541 | 539 | 539 | +0.19% | 5,500 | 21億3063万 | +0.94% | - | - |
| 11/08 | 538 | 542 | 537 | 538 | -0.37% | 8,100 | 21億2668万 | +0.75% | - | - |
| 11/07 | 542 | 542 | 536 | 540 | 0% | 16,900 | 21億3458万 | +1.12% | - | - |
| 11/06 | 539 | 542 | 534 | 540 | +0.93% | 27,900 | 21億3458万 | +1.12% | - | - |
| 11/05 | 532 | 545 | 532 | 535 | +0.75% | 28,300 | 21億1482万 | +0.19% | - | - |
| 11/01 | 530 | 533 | 530 | 531 | -0.19% | 8,600 | 20億9901万 | -0.56% | - | - |
| 10/31 | 537 | 537 | 531 | 532 | +0.19% | 6,100 | 21億296万 | -0.19% | - | - |
