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 | 587 | 588 | 555 | 560 | -4.76% | 96,300 | 263億1334万 | -0.18% | 10.89 | 0.39 |
| 03/30 | 575 | 589 | 561 | 588 | -4.39% | 129,700 | 276億2900万 | +3.89% | 11.44 | 0.4 |
| 03/27 | 584 | 615 | 573 | 615 | +9.04% | 158,300 | 288億9768万 | +8.08% | 11.96 | 0.42 |
| 03/26 | 561 | 568 | 535 | 564 | +0.36% | 109,500 | 265億129万 | -1.4% | 10.97 | 0.39 |
| 03/25 | 559 | 564 | 543 | 562 | +5.44% | 148,400 | 264億731万 | -2.6% | 10.93 | 0.39 |
| 03/24 | 531 | 534 | 516 | 533 | +3.5% | 120,700 | 250億4466万 | -8.42% | 10.37 | 0.37 |
| 03/23 | 520 | 527 | 497 | 515 | -0.96% | 164,300 | 241億9887万 | -12.56% | 10.02 | 0.35 |
| 03/19 | 494 | 520 | 491 | 520 | +10.4% | 206,700 | 244億3381万 | -12.75% | 10.12 | 0.36 |
| 03/18 | 509 | 524 | 471 | 471 | -6.73% | 141,600 | 221億3139万 | -22.02% | 9.16 | 0.32 |
| 03/17 | 456 | 509 | 455 | 505 | +7.68% | 133,900 | 237億2899万 | -17.75% | 9.82 | 0.35 |
| 03/16 | 485 | 491 | 463 | 469 | +1.74% | 130,900 | 220億3742万 | -24.6% | 9.12 | 0.32 |
| 03/13 | 456 | 473 | 444 | 461 | -6.3% | 212,300 | 216億6151万 | -27.06% | 8.97 | 0.32 |
| 03/12 | 505 | 516 | 487 | 492 | -5.02% | 173,100 | 231億1814万 | -23.36% | 9.57 | 0.34 |
| 03/11 | 527 | 545 | 518 | 518 | -2.26% | 110,100 | 243億3984万 | -20.31% | 10.08 | 0.36 |
| 03/10 | 501 | 532 | 499 | 530 | +0.19% | 168,400 | 249億369万 | -19.58% | 10.31 | 0.36 |
| 03/09 | 548 | 553 | 528 | 529 | -6.87% | 133,300 | 248億5670万 | -20.93% | 10.29 | 0.36 |
| 03/06 | 590 | 590 | 564 | 568 | -4.54% | 168,000 | 266億8924万 | -16.22% | 11.05 | 0.39 |
| 03/05 | 605 | 608 | 594 | 595 | -1.16% | 126,800 | 279億5792万 | -13.27% | 11.58 | 0.41 |
| 03/04 | 598 | 612 | 596 | 602 | -1.15% | 90,900 | 282億8684万 | -13.13% | 11.71 | 0.41 |
| 03/03 | 632 | 636 | 608 | 609 | -3.64% | 219,200 | 286億1575万 | -13% | 11.85 | 0.42 |
| 03/02 | 617 | 640 | 612 | 632 | +1.12% | 193,100 | 296億9648万 | -10.61% | 12.3 | 0.43 |
| 02/28 | 629 | 640 | 620 | 625 | -3.1% | 157,000 | 293億6756万 | -12.46% | 12.16 | 0.43 |
| 02/27 | 651 | 658 | 640 | 645 | -2.12% | 126,300 | 303億733万 | -10.54% | 12.55 | 0.44 |
| 02/26 | 643 | 660 | 639 | 659 | +0.92% | 132,500 | 309億6516万 | -9.35% | 12.82 | 0.45 |
| 02/25 | 665 | 665 | 651 | 653 | -4.67% | 162,700 | 306億8323万 | -10.91% | 12.7 | 0.45 |
| 02/21 | 676 | 691 | 673 | 685 | +1.18% | 63,900 | 321億8685万 | -7.31% | 13.33 | 0.47 |
| 02/20 | 686 | 691 | 677 | 677 | -0.44% | 71,900 | 318億1094万 | -8.88% | 13.17 | 0.47 |
| 02/19 | 685 | 688 | 680 | 680 | -0.29% | 64,500 | 319億5191万 | -9.09% | 13.23 | 0.47 |
| 02/18 | 687 | 687 | 680 | 682 | -1.16% | 61,200 | 320億4589万 | -9.31% | 13.27 | 0.47 |
| 02/17 | 700 | 700 | 688 | 690 | -1.99% | 102,500 | 324億2179万 | -8.85% | 13.42 | 0.47 |
| 02/14 | 706 | 708 | 700 | 704 | -0.85% | 66,700 | 330億7962万 | -7.61% | 13.7 | 0.48 |
| 02/13 | 710 | 714 | 706 | 710 | -0.14% | 77,400 | 333億6155万 | -7.31% | 13.81 | 0.49 |
| 02/12 | 712 | 713 | 705 | 711 | +0.42% | 79,000 | 334億854万 | -7.78% | 13.83 | 0.49 |
| 02/10 | 710 | 713 | 706 | 708 | -0.7% | 71,400 | 332億6758万 | -8.65% | 13.77 | 0.49 |
| 02/07 | 716 | 719 | 706 | 713 | -0.56% | 104,700 | 335億252万 | -8.59% | 13.87 | 0.49 |
| 02/06 | 712 | 722 | 711 | 717 | +1.85% | 157,000 | 336億9047万 | -8.66% | 13.95 | 0.49 |
| 02/05 | 707 | 709 | 696 | 704 | -0.14% | 253,000 | 330億7962万 | -10.77% | 13.7 | 0.48 |
| 02/04 | 727 | 727 | 704 | 705 | -3.69% | 218,200 | 331億2661万 | -11.1% | 13.72 | 0.49 |
| 02/03 | 758 | 766 | 722 | 732 | -6.15% | 126,400 | 343億9529万 | -8.27% | 14.24 | 0.5 |
| 01/31 | 764 | 783 | 762 | 780 | +2.09% | 125,300 | 366億5072万 | -2.62% | 15.17 | 0.54 |
| 01/30 | 775 | 775 | 758 | 764 | -0.78% | 120,700 | 358億9891万 | -4.98% | 14.86 | 0.53 |
| 01/29 | 774 | 774 | 761 | 770 | -0.13% | 57,900 | 361億8084万 | -4.47% | 14.98 | 0.53 |
| 01/28 | 767 | 775 | 752 | 771 | -0.26% | 70,800 | 362億2783万 | -4.58% | 15 | 0.53 |
| 01/27 | 785 | 785 | 767 | 773 | -2.03% | 86,300 | 363億2180万 | -4.69% | 15.04 | 0.53 |
| 01/24 | 797 | 799 | 788 | 789 | -1% | 60,400 | 370億7361万 | -2.95% | 15.35 | 0.54 |
| 01/23 | 801 | 802 | 792 | 797 | -0.87% | 48,500 | 374億4952万 | -2.21% | 15.51 | 0.55 |
| 01/22 | 799 | 807 | 792 | 804 | +0.5% | 58,700 | 377億7843万 | -1.47% | 15.64 | 0.55 |
| 01/21 | 804 | 806 | 795 | 800 | -0.5% | 40,300 | 375億9048万 | -1.96% | 15.56 | 0.55 |
| 01/20 | 796 | 805 | 795 | 804 | +0.75% | 36,500 | 377億7843万 | -1.47% | 15.64 | 0.55 |
| 01/17 | 794 | 798 | 791 | 798 | +1.4% | 31,500 | 374億9651万 | -2.21% | 15.53 | 0.55 |
| 01/16 | 797 | 798 | 787 | 787 | -1.5% | 49,900 | 369億7964万 | -3.55% | 15.31 | 0.54 |
| 01/15 | 794 | 801 | 789 | 799 | +0.63% | 54,500 | 375億4349万 | -2.2% | 15.54 | 0.55 |
| 01/14 | 800 | 805 | 791 | 794 | -1.12% | 71,500 | 373億855万 | -2.7% | 15.45 | 0.55 |
| 01/10 | 811 | 812 | 802 | 803 | -0.99% | 55,800 | 377億3145万 | -1.59% | 15.62 | 0.55 |
| 01/09 | 818 | 818 | 809 | 811 | +0.75% | 55,900 | 381億735万 | -0.61% | 15.78 | 0.56 |
| 01/08 | 816 | 816 | 796 | 805 | -2.78% | 118,700 | 378億2542万 | -1.35% | 15.66 | 0.55 |
| 01/07 | 813 | 830 | 811 | 828 | +1.97% | 68,900 | 389億615万 | +1.6% | 16.11 | 0.57 |
| 01/06 | 817 | 817 | 806 | 812 | -2.17% | 116,300 | 381億5434万 | -0.25% | 15.8 | 0.56 |
| 2019 |
| 12/30 | 835 | 846 | 830 | 830 | -1.19% | 39,900 | 390億13万 | +2.09% | 16.15 | 0.57 |
| 12/27 | 829 | 844 | 824 | 840 | +1.57% | 63,500 | 394億7001万 | +3.45% | 16.34 | 0.58 |
| 12/26 | 812 | 827 | 812 | 827 | +1.97% | 54,000 | 388億5916万 | +1.97% | 16.09 | 0.57 |
| 12/25 | 826 | 826 | 810 | 811 | -1.22% | 51,400 | 381億735万 | +0.25% | 15.78 | 0.56 |
| 12/24 | 824 | 824 | 815 | 821 | +0.49% | 41,900 | 385億7723万 | +1.48% | 15.97 | 0.56 |
| 12/23 | 830 | 830 | 817 | 817 | -2.27% | 62,600 | 383億8928万 | +1.11% | 15.89 | 0.56 |
| 12/20 | 835 | 839 | 824 | 836 | +0.48% | 93,200 | 392億8205万 | +3.47% | 16.26 | 0.58 |
| 12/19 | 819 | 832 | 816 | 832 | +1.22% | 66,600 | 390億9410万 | +2.97% | 16.19 | 0.57 |
| 12/18 | 836 | 836 | 816 | 822 | -2.03% | 70,900 | 386億2422万 | +1.86% | 15.99 | 0.57 |
| 12/17 | 841 | 842 | 827 | 839 | +0.96% | 67,300 | 394億2302万 | +3.97% | 16.32 | 0.58 |
| 12/16 | 840 | 841 | 830 | 831 | -0.95% | 40,600 | 390億4711万 | +2.85% | 16.17 | 0.57 |
| 12/13 | 818 | 844 | 817 | 839 | +3.58% | 167,500 | 394億2302万 | +3.71% | 16.32 | 0.58 |
| 12/12 | 814 | 814 | 802 | 810 | +0.5% | 79,800 | 380億6036万 | +0.12% | 15.76 | 0.56 |
| 12/11 | 801 | 814 | 798 | 806 | +0.75% | 151,900 | 378億7241万 | -0.62% | 15.68 | 0.55 |
| 12/10 | 797 | 804 | 794 | 800 | -0.25% | 63,200 | 375億9048万 | -1.6% | 15.56 | 0.55 |
| 12/09 | 802 | 808 | 798 | 802 | +0.5% | 71,600 | 376億8446万 | -1.6% | 15.6 | 0.55 |
| 12/06 | 796 | 805 | 796 | 798 | -0.25% | 62,200 | 374億9651万 | -2.09% | 15.53 | 0.55 |
| 12/05 | 803 | 803 | 792 | 800 | +0.25% | 97,500 | 375億9048万 | -1.96% | 15.56 | 0.55 |
| 12/04 | 786 | 798 | 782 | 798 | +0.88% | 108,200 | 374億9651万 | -2.09% | 15.53 | 0.55 |
| 12/03 | 790 | 792 | 783 | 791 | -1.13% | 45,400 | 371億6759万 | -2.83% | 15.39 | 0.54 |
| 12/02 | 794 | 800 | 792 | 800 | +0.76% | 56,000 | 375億9048万 | -1.6% | 15.56 | 0.55 |
| 11/29 | 794 | 798 | 791 | 794 | +0.76% | 26,200 | 373億855万 | -2.22% | 15.45 | 0.55 |
| 11/28 | 800 | 800 | 786 | 788 | -1.25% | 65,100 | 370億2662万 | -2.96% | 15.33 | 0.54 |
| 11/27 | 802 | 803 | 794 | 798 | -0.37% | 61,900 | 374億9651万 | -1.6% | 15.53 | 0.55 |
| 11/26 | 815 | 820 | 801 | 801 | -0.74% | 78,700 | 376億3747万 | -1.23% | 15.58 | 0.55 |
| 11/25 | 809 | 809 | 801 | 807 | +1.25% | 76,400 | 379億1940万 | -0.25% | 15.7 | 0.56 |
| 11/22 | 802 | 810 | 797 | 797 | -0.13% | 44,700 | 374億4952万 | -1.36% | 15.51 | 0.55 |
| 11/21 | 792 | 798 | 778 | 798 | -0.13% | 62,700 | 374億9651万 | -1.12% | 15.53 | 0.55 |
| 11/20 | 804 | 808 | 791 | 799 | -1.11% | 54,000 | 375億4349万 | -0.87% | 15.54 | 0.55 |
| 11/19 | 810 | 812 | 805 | 808 | -0.74% | 49,800 | 379億6639万 | +0.5% | 15.72 | 0.56 |
| 11/18 | 824 | 828 | 810 | 814 | -1.09% | 55,600 | 382億4832万 | +1.5% | 15.84 | 0.56 |
| 11/15 | 812 | 828 | 812 | 823 | +1.35% | 26,500 | 386億7121万 | +3% | 16.01 | 0.57 |
| 11/14 | 826 | 826 | 809 | 812 | -2.05% | 56,000 | 381億5434万 | +2.01% | 15.8 | 0.56 |
| 11/13 | 843 | 844 | 826 | 829 | -2.81% | 50,700 | 389億5314万 | +4.67% | 16.13 | 0.57 |
| 11/12 | 857 | 857 | 841 | 853 | -0.47% | 78,300 | 400億8085万 | +8.25% | 16.6 | 0.59 |
| 11/11 | 855 | 862 | 851 | 857 | +0.47% | 51,900 | 402億6880万 | +9.31% | 16.67 | 0.59 |
| 11/08 | 865 | 867 | 849 | 853 | -0.58% | 61,600 | 400億8085万 | +9.5% | 16.6 | 0.59 |
| 11/07 | 855 | 860 | 845 | 858 | 0% | 62,500 | 403億1579万 | +10.57% | 16.69 | 0.59 |
| 11/06 | 847 | 858 | 828 | 858 | +1.54% | 117,100 | 403億1579万 | +11.28% | 16.69 | 0.59 |
| 11/05 | 818 | 845 | 816 | 845 | +4.97% | 176,500 | 397億495万 | +10.17% | 16.44 | 0.58 |
| 11/01 | 798 | 809 | 784 | 805 | +0.25% | 146,000 | 378億2542万 | +5.23% | 15.66 | 0.55 |
| 10/31 | 787 | 804 | 771 | 803 | +2.29% | 180,900 | 377億3145万 | +5.1% | 15.62 | 0.55 |
