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 | 1,581 | 1,637 | 1,542 | 1,553 | -2.2% | 4,400 | 42億9803万 | -13.91% | 3.74 | 0.52 |
| 03/30 | 1,624 | 1,659 | 1,570 | 1,588 | -2.28% | 2,400 | 43億9490万 | -13.88% | 3.83 | 0.53 |
| 03/27 | 1,611 | 1,630 | 1,579 | 1,625 | +1.56% | 3,000 | 44億9730万 | -13.75% | 3.92 | 0.54 |
| 03/26 | 1,587 | 1,622 | 1,587 | 1,600 | -2.14% | 800 | 44億2811万 | -16.97% | 3.86 | 0.54 |
| 03/25 | 1,634 | 1,660 | 1,600 | 1,635 | +5.08% | 4,600 | 45億2498万 | -17.01% | 3.94 | 0.55 |
| 03/24 | 1,469 | 1,600 | 1,469 | 1,556 | +6.36% | 6,300 | 43億634万 | -22.82% | 3.75 | 0.52 |
| 03/23 | 1,375 | 1,485 | 1,370 | 1,463 | +6.4% | 7,000 | 40億4895万 | -29.19% | 3.53 | 0.49 |
| 03/19 | 1,515 | 1,516 | 1,370 | 1,375 | -8.33% | 17,800 | 38億541万 | -35.08% | 3.31 | 0.46 |
| 03/18 | 1,570 | 1,667 | 1,500 | 1,500 | -3.23% | 7,900 | 41億5135万 | -31% | 3.61 | 0.5 |
| 03/17 | 1,538 | 1,600 | 1,481 | 1,550 | +0.58% | 4,600 | 42億8973万 | -30.37% | 3.74 | 0.52 |
| 03/16 | 1,535 | 1,600 | 1,535 | 1,541 | +0.72% | 4,100 | 42億6482万 | -32.29% | 3.71 | 0.52 |
| 03/13 | 1,567 | 1,583 | 1,462 | 1,530 | -8.44% | 12,200 | 42億3438万 | -34.28% | 3.69 | 0.51 |
| 03/12 | 1,634 | 1,702 | 1,610 | 1,671 | -4.73% | 13,700 | 46億2461万 | -29.79% | 4.03 | 0.56 |
| 03/11 | 1,750 | 1,831 | 1,750 | 1,754 | +0.57% | 5,200 | 48億5432万 | -27.73% | 4.23 | 0.59 |
| 03/10 | 1,652 | 1,785 | 1,600 | 1,744 | -5.83% | 16,200 | 48億2664万 | -29.34% | 4.2 | 0.58 |
| 03/09 | 1,999 | 1,999 | 1,845 | 1,852 | -11.81% | 4,400 | 51億2554万 | -26.36% | 4.46 | 0.62 |
| 03/06 | 2,130 | 2,140 | 2,063 | 2,100 | -1.87% | 3,800 | 58億1190万 | -17.87% | 5.06 | 0.7 |
| 03/05 | 2,175 | 2,175 | 2,140 | 2,140 | -0.28% | 1,300 | 59億2260万 | -17.47% | 5.16 | 0.72 |
| 03/04 | 2,111 | 2,175 | 2,111 | 2,146 | -2.45% | 3,000 | 59億3920万 | -18.37% | 5.17 | 0.72 |
| 03/03 | 2,227 | 2,327 | 2,200 | 2,200 | +1.06% | 3,800 | 60億8865万 | -17.51% | 5.3 | 0.74 |
| 03/02 | 2,130 | 2,185 | 2,070 | 2,177 | +7.24% | 7,000 | 60億2500万 | -19.43% | 5.25 | 0.73 |
| 02/28 | 2,110 | 2,129 | 2,001 | 2,030 | -6.28% | 13,900 | 56億1817万 | -25.89% | 4.89 | 0.68 |
| 02/27 | 2,250 | 2,250 | 2,161 | 2,166 | -3.86% | 5,100 | 59億9456万 | -22.11% | 5.22 | 0.73 |
| 02/26 | 2,258 | 2,300 | 2,250 | 2,253 | -4.45% | 10,000 | 62億3533万 | -20.02% | 5.43 | 0.76 |
| 02/25 | 2,340 | 2,400 | 2,334 | 2,358 | -7.17% | 6,900 | 65億2593万 | -17.32% | 5.68 | 0.79 |
| 02/21 | 2,602 | 2,602 | 2,511 | 2,540 | -2.38% | 3,500 | 70億2963万 | -11.87% | 6.12 | 0.85 |
| 02/20 | 2,686 | 2,698 | 2,583 | 2,602 | -3.13% | 3,100 | 72億122万 | -10.37% | 6.27 | 0.87 |
| 02/19 | 2,662 | 2,699 | 2,650 | 2,686 | -0.11% | 1,500 | 74億3369万 | -8.33% | 6.47 | 0.9 |
| 02/18 | 2,750 | 2,766 | 2,630 | 2,689 | -2.78% | 5,300 | 74億4200万 | -8.48% | 6.48 | 0.9 |
| 02/17 | 2,761 | 2,850 | 2,761 | 2,766 | -1.91% | 4,200 | 76億5510万 | -6.14% | 6.67 | 0.93 |
| 02/14 | 2,790 | 2,868 | 2,781 | 2,820 | +1.92% | 6,300 | 78億455万 | -4.47% | 6.8 | 0.95 |
| 02/13 | 2,790 | 2,799 | 2,767 | 2,767 | -0.22% | 1,100 | 76億5787万 | -6.33% | 6.67 | 0.93 |
| 02/12 | 2,763 | 2,793 | 2,763 | 2,773 | -0.36% | 1,500 | 76億7447万 | -6.25% | 6.68 | 0.93 |
| 02/10 | 2,790 | 2,813 | 2,772 | 2,783 | -0.68% | 3,300 | 77億215万 | -6.04% | 6.71 | 0.93 |
| 02/07 | 2,821 | 2,829 | 2,780 | 2,802 | -1.34% | 2,700 | 77億5473万 | -5.56% | 6.75 | 0.94 |
| 02/06 | 2,858 | 2,868 | 2,840 | 2,840 | -0.32% | 1,700 | 78億5990万 | -4.44% | 6.84 | 0.95 |
| 02/05 | 2,833 | 2,866 | 2,833 | 2,849 | +0.71% | 1,500 | 78億8481万 | -4.17% | 6.87 | 0.96 |
| 02/04 | 2,869 | 2,878 | 2,829 | 2,829 | +1.04% | 600 | 78億2946万 | -4.88% | 6.82 | 0.95 |
| 02/03 | 2,800 | 2,900 | 2,745 | 2,800 | -3.41% | 6,800 | 77億4920万 | -5.91% | 6.75 | 0.94 |
| 01/31 | 2,910 | 2,910 | 2,841 | 2,899 | -0.38% | 2,800 | 80億2319万 | -2.69% | 6.99 | 0.97 |
| 01/30 | 2,974 | 2,979 | 2,882 | 2,910 | -3.16% | 6,900 | 80億5363万 | -2.35% | 7.01 | 0.98 |
| 01/29 | 3,000 | 3,040 | 2,979 | 3,005 | -0.99% | 5,100 | 83億1655万 | +0.84% | 7.24 | 1.01 |
| 01/28 | 3,075 | 3,085 | 2,968 | 3,035 | -1.62% | 10,400 | 83億9958万 | +1.95% | 7.31 | 1.02 |
| 01/27 | 3,045 | 3,100 | 3,010 | 3,085 | +0.16% | 6,600 | 85億3795万 | +3.8% | 7.43 | 1.03 |
| 01/24 | 3,140 | 3,150 | 3,060 | 3,080 | -0.65% | 6,100 | 85億2412万 | +3.88% | 7.42 | 1.03 |
| 01/23 | 3,090 | 3,105 | 3,050 | 3,100 | +0.32% | 5,100 | 85億7947万 | +4.8% | 7.47 | 1.04 |
| 01/22 | 3,050 | 3,115 | 3,005 | 3,090 | +1.15% | 6,400 | 85億5179万 | +4.71% | 7.45 | 1.04 |
| 01/21 | 3,145 | 3,145 | 3,055 | 3,055 | -2.4% | 6,100 | 84億5493万 | +3.7% | 7.36 | 1.02 |
| 01/20 | 3,170 | 3,170 | 3,090 | 3,130 | +0.81% | 4,800 | 86億6250万 | +6.39% | 7.54 | 1.05 |
| 01/17 | 3,100 | 3,195 | 3,050 | 3,105 | +0.81% | 13,100 | 85億9331万 | +5.72% | 7.48 | 1.04 |
| 01/16 | 3,180 | 3,180 | 3,015 | 3,080 | -5.52% | 36,300 | 85億2412万 | +5.08% | 7.42 | 1.03 |
| 01/15 | 3,020 | 3,395 | 2,971 | 3,260 | +12.72% | 158,800 | 90億2228万 | +11.53% | 7.86 | 1.09 |
| 01/14 | 2,914 | 2,914 | 2,814 | 2,892 | -0.75% | 2,200 | 80億381万 | -0.48% | 6.97 | 0.97 |
| 01/10 | 2,871 | 2,920 | 2,871 | 2,914 | +0.55% | 4,100 | 80億6470万 | +0.38% | 7.02 | 0.98 |
| 01/09 | 2,903 | 2,904 | 2,866 | 2,898 | +0.98% | 1,000 | 80億2042万 | -0.03% | 6.98 | 0.97 |
| 01/08 | 2,867 | 2,880 | 2,830 | 2,870 | -0.17% | 1,500 | 79億4293万 | -0.9% | 6.92 | 0.96 |
| 01/07 | 2,875 | 2,911 | 2,875 | 2,875 | +0.52% | 2,800 | 79億5676万 | -0.73% | 6.93 | 0.96 |
| 01/06 | 2,909 | 2,909 | 2,809 | 2,860 | -2.02% | 2,600 | 79億1525万 | -1.21% | 6.89 | 0.96 |
| 2019 |
| 12/30 | 2,908 | 2,920 | 2,870 | 2,919 | +0.38% | 5,200 | 80億7854万 | +0.83% | 7.03 | 0.98 |
| 12/27 | 2,876 | 2,920 | 2,876 | 2,908 | +1.11% | 5,500 | 80億4809万 | +0.48% | 7.01 | 0.97 |
| 12/26 | 2,862 | 2,878 | 2,850 | 2,876 | +0.07% | 2,400 | 79億5953万 | -0.59% | 6.93 | 0.96 |
| 12/25 | 2,900 | 2,900 | 2,850 | 2,874 | -0.24% | 4,900 | 79億5400万 | -0.59% | 6.93 | 0.96 |
| 12/24 | 2,897 | 2,897 | 2,850 | 2,881 | -0.07% | 4,100 | 79億7337万 | -0.35% | 6.94 | 0.97 |
| 12/23 | 2,910 | 2,919 | 2,883 | 2,883 | -0.93% | 5,700 | 79億7891万 | -0.28% | 6.95 | 0.97 |
| 12/20 | 2,934 | 2,934 | 2,891 | 2,910 | -0.34% | 4,700 | 80億5363万 | +0.62% | 7.01 | 0.98 |
| 12/19 | 2,934 | 2,935 | 2,900 | 2,920 | -0.48% | 2,100 | 80億8131万 | +0.97% | 7.04 | 0.98 |
| 12/18 | 2,931 | 2,934 | 2,898 | 2,934 | +1% | 3,200 | 81億2005万 | +1.49% | 7.07 | 0.98 |
| 12/17 | 2,900 | 2,943 | 2,900 | 2,905 | +0.28% | 1,300 | 80億3979万 | +0.35% | 7 | 0.97 |
| 12/16 | 2,890 | 2,949 | 2,871 | 2,897 | -0.79% | 3,800 | 80億1765万 | -0.17% | 6.98 | 0.97 |
| 12/13 | 2,921 | 2,925 | 2,895 | 2,920 | -0.17% | 6,300 | 80億8131万 | +0.45% | 7.04 | 0.98 |
| 12/12 | 2,925 | 2,934 | 2,921 | 2,925 | -0.85% | 1,900 | 80億9514万 | +0.52% | 7.05 | 0.98 |
| 12/11 | 2,986 | 2,986 | 2,941 | 2,950 | -0.64% | 3,000 | 81億6433万 | +1.24% | 7.11 | 0.99 |
| 12/10 | 2,997 | 2,997 | 2,910 | 2,969 | -0.93% | 6,300 | 82億1692万 | +1.75% | 7.15 | 1 |
| 12/09 | 2,950 | 2,997 | 2,930 | 2,997 | +1.63% | 6,600 | 82億9441万 | +2.67% | 7.22 | 1 |
| 12/06 | 2,880 | 2,950 | 2,865 | 2,949 | +2.4% | 10,800 | 81億6156万 | +0.96% | 7.11 | 0.99 |
| 12/05 | 2,853 | 2,920 | 2,850 | 2,880 | +1.41% | 4,600 | 79億7060万 | -1.71% | 6.94 | 0.97 |
| 12/04 | 2,850 | 2,898 | 2,830 | 2,840 | +0.92% | 5,600 | 78億5990万 | -3.43% | 6.84 | 0.95 |
| 12/03 | 2,811 | 2,820 | 2,807 | 2,814 | -0.21% | 2,700 | 77億8794万 | -4.74% | 6.78 | 0.94 |
| 12/02 | 2,825 | 2,836 | 2,815 | 2,820 | -0.18% | 2,800 | 78億455万 | -5.02% | 6.8 | 0.95 |
| 11/29 | 2,869 | 2,869 | 2,813 | 2,825 | -1.74% | 2,700 | 78億1839万 | -5.3% | 6.81 | 0.95 |
| 11/28 | 2,860 | 2,875 | 2,850 | 2,875 | +0.67% | 2,500 | 79億5676万 | -3.78% | 6.93 | 0.96 |
| 11/27 | 2,856 | 2,856 | 2,850 | 2,856 | 0% | 1,300 | 79億418万 | -4.51% | 6.88 | 0.96 |
| 11/26 | 2,922 | 2,922 | 2,852 | 2,856 | -0.83% | 4,000 | 79億418万 | -4.58% | 6.88 | 0.96 |
| 11/25 | 2,837 | 2,922 | 2,807 | 2,880 | 0% | 7,300 | 79億7060万 | -3.81% | 6.94 | 0.97 |
| 11/22 | 2,807 | 2,880 | 2,807 | 2,880 | +1.77% | 3,600 | 79億7060万 | -3.78% | 6.94 | 0.97 |
| 11/21 | 2,854 | 2,854 | 2,830 | 2,830 | -1.57% | 2,100 | 78億3222万 | -5.45% | 6.82 | 0.95 |
| 11/20 | 2,881 | 2,891 | 2,850 | 2,875 | -0.21% | 3,900 | 79億5676万 | -3.88% | 6.93 | 0.96 |
| 11/19 | 2,898 | 2,921 | 2,880 | 2,881 | -0.89% | 6,200 | 79億7337万 | -3.52% | 6.94 | 0.97 |
| 11/18 | 2,920 | 2,920 | 2,896 | 2,907 | 0% | 1,700 | 80億4533万 | -2.55% | 7.01 | 0.97 |
| 11/15 | 2,892 | 2,948 | 2,892 | 2,907 | +0.45% | 4,700 | 80億4533万 | -2.45% | 7.01 | 0.97 |
| 11/14 | 3,010 | 3,010 | 2,890 | 2,894 | -4.65% | 8,600 | 80億935万 | -2.85% | 6.97 | 0.97 |
| 11/13 | 3,045 | 3,075 | 3,015 | 3,035 | -1.46% | 4,200 | 83億9958万 | +1.88% | 7.31 | 1.02 |
| 11/12 | 3,060 | 3,185 | 3,055 | 3,080 | +1.65% | 14,700 | 85億2412万 | +3.56% | 7.42 | 1.03 |
| 11/11 | 3,000 | 3,150 | 2,980 | 3,030 | +0.83% | 11,200 | 83億8574万 | +2.19% | 7.3 | 1.02 |
| 11/08 | 2,984 | 3,065 | 2,980 | 3,005 | -0.66% | 7,700 | 83億1655万 | +1.42% | 7.24 | 1.01 |
| 11/07 | 2,987 | 3,030 | 2,987 | 3,025 | -0.17% | 3,600 | 83億7190万 | +2.02% | 7.29 | 1.01 |
| 11/06 | 2,990 | 3,030 | 2,977 | 3,030 | +0.5% | 4,700 | 83億8574万 | +2.3% | 7.3 | 1.02 |
| 11/05 | 2,991 | 3,035 | 2,961 | 3,015 | -0.99% | 6,900 | 83億4422万 | +1.89% | 7.27 | 1.01 |
| 11/01 | 2,983 | 3,100 | 2,924 | 3,045 | -3.79% | 13,200 | 84億2725万 | +3.26% | 7.34 | 1.02 |
| 10/31 | 3,180 | 3,195 | 3,120 | 3,165 | +0.48% | 4,600 | 87億5936万 | +7.73% | 7.63 | 1.06 |
