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 | 563 | 580 | 551 | 558 | +0.9% | 97,300 | 72億8710万 | -20.96% | 7.22 | 0.31 |
| 03/30 | 551 | 564 | 535 | 553 | -3.99% | 125,800 | 72億2180万 | -23.62% | 7.15 | 0.3 |
| 03/27 | 592 | 597 | 566 | 576 | +0.7% | 141,400 | 75億2217万 | -22.48% | 7.45 | 0.32 |
| 03/26 | 605 | 605 | 566 | 572 | -6.99% | 136,600 | 74億6993万 | -24.93% | 7.4 | 0.31 |
| 03/25 | 627 | 627 | 599 | 615 | +4.77% | 176,800 | 80億3148万 | -21.36% | 7.95 | 0.34 |
| 03/24 | 587 | 597 | 566 | 587 | +9.31% | 237,900 | 76億6582万 | -26.53% | 7.59 | 0.32 |
| 03/23 | 550 | 556 | 524 | 537 | -2.54% | 265,700 | 70億1286万 | -34.51% | 6.94 | 0.3 |
| 03/19 | 636 | 641 | 550 | 551 | -13.77% | 185,100 | 71億9569万 | -34.72% | 7.13 | 0.3 |
| 03/18 | 658 | 669 | 615 | 639 | -2.14% | 152,900 | 83億4491万 | -26.38% | 8.26 | 0.35 |
| 03/17 | 613 | 657 | 588 | 653 | +3.49% | 149,900 | 85億2774万 | -26.3% | 8.44 | 0.36 |
| 03/16 | 681 | 700 | 626 | 631 | -3.22% | 124,600 | 82億4043万 | -29.97% | 8.16 | 0.35 |
| 03/13 | 628 | 663 | 599 | 652 | -5.23% | 215,800 | 85億1468万 | -28.98% | 8.43 | 0.36 |
| 03/12 | 710 | 739 | 683 | 688 | -5.1% | 207,900 | 89億8481万 | -26.26% | 8.9 | 0.38 |
| 03/11 | 764 | 771 | 725 | 725 | -3.2% | 223,500 | 94億6801万 | -23.36% | 9.38 | 0.4 |
| 03/10 | 628 | 755 | 628 | 749 | +6.54% | 339,100 | 97億8143万 | -21.82% | 9.69 | 0.41 |
| 03/09 | 750 | 755 | 697 | 703 | -9.87% | 169,900 | 91億8070万 | -27.45% | 9.09 | 0.39 |
| 03/06 | 824 | 830 | 774 | 780 | -6.81% | 126,100 | 101億8627万 | -20.57% | 10.09 | 0.43 |
| 03/05 | 851 | 851 | 829 | 837 | +0.12% | 59,600 | 109億3065万 | -15.71% | 10.82 | 0.46 |
| 03/04 | 818 | 844 | 811 | 836 | +0.72% | 50,700 | 109億1759万 | -16.57% | 10.81 | 0.46 |
| 03/03 | 873 | 878 | 828 | 830 | -2.92% | 103,500 | 108億3924万 | -17.98% | 10.73 | 0.46 |
| 03/02 | 849 | 879 | 831 | 855 | +5.69% | 180,200 | 111億6572万 | -16.42% | 11.06 | 0.47 |
| 02/28 | 785 | 837 | 785 | 809 | -5.93% | 180,200 | 105億6499万 | -21.68% | 10.46 | 0.44 |
| 02/27 | 886 | 901 | 856 | 860 | -5.29% | 152,600 | 112億3102万 | -17.78% | 11.12 | 0.47 |
| 02/26 | 914 | 916 | 886 | 908 | -3.81% | 202,900 | 118億5787万 | -14.1% | 11.74 | 0.5 |
| 02/25 | 960 | 972 | 942 | 944 | -7.45% | 208,900 | 123億2800万 | -11.44% | 12.21 | 0.52 |
| 02/21 | 1,024 | 1,029 | 1,006 | 1,020 | -0.87% | 82,500 | 133億2051万 | -4.94% | 13.19 | 0.56 |
| 02/20 | 1,045 | 1,061 | 1,027 | 1,029 | -1.53% | 82,500 | 134億3805万 | -4.55% | 13.31 | 0.57 |
| 02/19 | 1,058 | 1,060 | 1,040 | 1,045 | -1.6% | 86,100 | 136億4699万 | -3.51% | 13.51 | 0.57 |
| 02/18 | 1,034 | 1,073 | 1,023 | 1,062 | +1.72% | 158,200 | 138億6900万 | -2.39% | 13.73 | 0.58 |
| 02/17 | 1,108 | 1,120 | 1,023 | 1,044 | -5.69% | 218,300 | 136億3394万 | -4.4% | 13.5 | 0.57 |
| 02/14 | 1,144 | 1,144 | 1,082 | 1,107 | -3.74% | 148,300 | 144億5667万 | +0.91% | 14.32 | 0.61 |
| 02/13 | 1,159 | 1,166 | 1,135 | 1,150 | -0.52% | 170,300 | 150億1822万 | +4.64% | 14.87 | 0.63 |
| 02/12 | 1,079 | 1,163 | 1,047 | 1,156 | +6.15% | 290,100 | 150億9658万 | +5% | 14.95 | 0.64 |
| 02/10 | 1,130 | 1,182 | 1,067 | 1,089 | +6.66% | 569,500 | 142億2161万 | -1.18% | 14.08 | 0.6 |
| 02/07 | 1,043 | 1,044 | 1,010 | 1,021 | -2.2% | 136,500 | 133億3357万 | -7.85% | 13.2 | 0.56 |
| 02/06 | 1,026 | 1,050 | 1,023 | 1,044 | +1.85% | 135,500 | 136億3394万 | -6.62% | 13.5 | 0.57 |
| 02/05 | 1,025 | 1,028 | 1,003 | 1,025 | +0.79% | 74,200 | 133億8581万 | -8.89% | 13.26 | 0.56 |
| 02/04 | 1,007 | 1,023 | 1,000 | 1,017 | -0.88% | 60,200 | 132億8133万 | -10.24% | 13.15 | 0.56 |
| 02/03 | 999 | 1,027 | 993 | 1,026 | -0.29% | 96,200 | 133億9887万 | -10.08% | 13.27 | 0.56 |
| 01/31 | 1,005 | 1,031 | 1,004 | 1,029 | +0.88% | 155,000 | 134億3805万 | -10.52% | 13.31 | 0.57 |
| 01/30 | 1,055 | 1,056 | 1,012 | 1,020 | -3.32% | 204,000 | 133億2051万 | -11.99% | 13.19 | 0.56 |
| 01/29 | 1,081 | 1,082 | 1,048 | 1,055 | -1.95% | 106,800 | 137億7759万 | -9.67% | 13.64 | 0.58 |
| 01/28 | 1,048 | 1,080 | 1,035 | 1,076 | +0.37% | 148,300 | 140億5183万 | -8.58% | 13.92 | 0.59 |
| 01/27 | 1,075 | 1,080 | 1,057 | 1,072 | -3.42% | 94,200 | 139億9960万 | -9.54% | 13.86 | 0.59 |
| 01/24 | 1,107 | 1,110 | 1,099 | 1,110 | -0.8% | 80,100 | 144億9585万 | -7.04% | 14.36 | 0.61 |
| 01/23 | 1,129 | 1,129 | 1,110 | 1,119 | -1.15% | 57,800 | 146億1339万 | -6.98% | 14.47 | 0.61 |
| 01/22 | 1,134 | 1,134 | 1,117 | 1,132 | +0.62% | 48,300 | 147億8316万 | -6.6% | 14.64 | 0.62 |
| 01/21 | 1,122 | 1,137 | 1,119 | 1,125 | -0.44% | 59,400 | 146億9174万 | -7.86% | 14.55 | 0.62 |
| 01/20 | 1,122 | 1,141 | 1,122 | 1,130 | 0% | 48,100 | 147億5704万 | -8.2% | 14.61 | 0.62 |
| 01/17 | 1,135 | 1,149 | 1,126 | 1,130 | -0.88% | 55,100 | 147億5704万 | -9.09% | 14.61 | 0.62 |
| 01/16 | 1,168 | 1,168 | 1,140 | 1,140 | -1.72% | 85,000 | 148億8763万 | -9.09% | 14.74 | 0.63 |
| 01/15 | 1,145 | 1,168 | 1,145 | 1,160 | +0.69% | 93,500 | 151億4882万 | -8.23% | 15 | 0.64 |
| 01/14 | 1,163 | 1,163 | 1,141 | 1,152 | -1.71% | 105,000 | 150億4434万 | -9.51% | 14.9 | 0.63 |
| 01/10 | 1,185 | 1,191 | 1,168 | 1,172 | -0.26% | 60,000 | 153億553万 | -8.44% | 15.16 | 0.64 |
| 01/09 | 1,168 | 1,187 | 1,144 | 1,175 | +2.89% | 134,100 | 153億4471万 | -8.7% | 15.2 | 0.65 |
| 01/08 | 1,194 | 1,194 | 1,134 | 1,142 | -4.75% | 169,500 | 149億1375万 | -11.61% | 14.77 | 0.63 |
| 01/07 | 1,193 | 1,217 | 1,188 | 1,199 | +0.5% | 72,900 | 156億5813万 | -7.63% | 15.51 | 0.66 |
| 01/06 | 1,224 | 1,237 | 1,184 | 1,193 | -4.41% | 151,300 | 155億7978万 | -8.37% | 15.43 | 0.66 |
| 2019 |
| 12/30 | 1,265 | 1,265 | 1,224 | 1,248 | -0.32% | 90,100 | 162億9804万 | -4.37% | 16.14 | 0.69 |
| 12/27 | 1,239 | 1,253 | 1,228 | 1,252 | +1.62% | 54,100 | 163億5028万 | -4.13% | 16.19 | 0.69 |
| 12/26 | 1,216 | 1,235 | 1,209 | 1,232 | +1.32% | 56,100 | 160億8909万 | -5.67% | 15.93 | 0.68 |
| 12/25 | 1,223 | 1,223 | 1,203 | 1,216 | -1.3% | 121,000 | 158億8014万 | -6.82% | 15.73 | 0.67 |
| 12/24 | 1,232 | 1,250 | 1,227 | 1,232 | -0.56% | 38,000 | 160億8909万 | -5.59% | 15.93 | 0.68 |
| 12/23 | 1,258 | 1,260 | 1,232 | 1,239 | -0.64% | 71,400 | 161億8050万 | -4.98% | 16.02 | 0.68 |
| 12/20 | 1,257 | 1,264 | 1,232 | 1,247 | -1.03% | 87,800 | 162億8498万 | -4.37% | 16.13 | 0.69 |
| 12/19 | 1,257 | 1,281 | 1,247 | 1,260 | -0.08% | 65,000 | 164億5475万 | -3.6% | 16.3 | 0.69 |
| 12/18 | 1,289 | 1,293 | 1,256 | 1,261 | -2.17% | 73,900 | 164億6781万 | -3.74% | 16.31 | 0.69 |
| 12/17 | 1,301 | 1,306 | 1,275 | 1,289 | -0.92% | 180,300 | 168億3347万 | -1.98% | 16.67 | 0.71 |
| 12/16 | 1,331 | 1,337 | 1,300 | 1,301 | -2.18% | 57,100 | 169億9018万 | -1.29% | 16.83 | 0.71 |
| 12/13 | 1,361 | 1,365 | 1,330 | 1,330 | -0.3% | 62,600 | 173億6890万 | +0.91% | 17.2 | 0.73 |
| 12/12 | 1,352 | 1,356 | 1,325 | 1,334 | -1.62% | 67,400 | 174億2114万 | +1.37% | 17.25 | 0.73 |
| 12/11 | 1,383 | 1,394 | 1,356 | 1,356 | -2.38% | 53,800 | 177億845万 | +3.27% | 17.54 | 0.74 |
| 12/10 | 1,401 | 1,411 | 1,376 | 1,389 | -2.32% | 99,600 | 181億3940万 | +6.27% | 17.96 | 0.76 |
| 12/09 | 1,405 | 1,442 | 1,405 | 1,422 | +0.92% | 121,300 | 185億7036万 | +9.22% | 18.39 | 0.78 |
| 12/06 | 1,372 | 1,413 | 1,361 | 1,409 | +1.73% | 70,500 | 184億59万 | +8.8% | 18.22 | 0.77 |
| 12/05 | 1,389 | 1,420 | 1,380 | 1,385 | +0.51% | 99,900 | 180億8717万 | +7.45% | 17.91 | 0.76 |
| 12/04 | 1,336 | 1,378 | 1,336 | 1,378 | +2.53% | 85,100 | 179億9575万 | +7.24% | 17.82 | 0.76 |
| 12/03 | 1,330 | 1,352 | 1,320 | 1,344 | +1.05% | 90,500 | 175億5173万 | +5% | 17.38 | 0.74 |
| 12/02 | 1,332 | 1,342 | 1,315 | 1,330 | +0.53% | 85,900 | 173億6890万 | +4.15% | 17.2 | 0.73 |
| 11/29 | 1,303 | 1,331 | 1,299 | 1,323 | +2.72% | 129,400 | 172億7749万 | +3.85% | 17.11 | 0.73 |
| 11/28 | 1,280 | 1,297 | 1,278 | 1,288 | +0.31% | 58,600 | 168億2041万 | +1.18% | 16.66 | 0.71 |
| 11/27 | 1,258 | 1,288 | 1,255 | 1,284 | +0.78% | 42,400 | 167億6817万 | +1.02% | 16.61 | 0.71 |
| 11/26 | 1,290 | 1,297 | 1,262 | 1,274 | -0.62% | 45,700 | 166億3758万 | +0.39% | 16.48 | 0.7 |
| 11/25 | 1,236 | 1,288 | 1,234 | 1,282 | +3.81% | 93,500 | 167億4206万 | +1.18% | 16.58 | 0.7 |
| 11/22 | 1,216 | 1,236 | 1,211 | 1,235 | +1.15% | 61,800 | 161億2827万 | -2.37% | 15.97 | 0.68 |
| 11/21 | 1,202 | 1,228 | 1,190 | 1,221 | +0.83% | 105,300 | 159億4544万 | -3.4% | 15.79 | 0.67 |
| 11/20 | 1,222 | 1,234 | 1,199 | 1,211 | -0.25% | 94,500 | 158億1484万 | -4.12% | 15.66 | 0.67 |
| 11/19 | 1,240 | 1,240 | 1,199 | 1,214 | -2.1% | 126,900 | 158億5402万 | -3.88% | 15.7 | 0.67 |
| 11/18 | 1,310 | 1,310 | 1,228 | 1,240 | -5.85% | 292,700 | 161億9356万 | -1.74% | 16.04 | 0.68 |
| 11/15 | 1,311 | 1,325 | 1,277 | 1,317 | -0.53% | 175,200 | 171億9913万 | +4.44% | 17.03 | 0.72 |
| 11/14 | 1,415 | 1,428 | 1,319 | 1,324 | -4.68% | 204,700 | 172億9055万 | +5.41% | 17.12 | 0.73 |
| 11/13 | 1,390 | 1,420 | 1,357 | 1,389 | +1.83% | 354,900 | 181億3940万 | +11.03% | 17.96 | 0.76 |
| 11/12 | 1,330 | 1,376 | 1,328 | 1,364 | +3.65% | 282,800 | 178億1292万 | +9.73% | 17.64 | 0.75 |
| 11/11 | 1,290 | 1,334 | 1,286 | 1,316 | +2.97% | 357,700 | 171億8607万 | +6.56% | 17.02 | 0.72 |
| 11/08 | 1,300 | 1,323 | 1,231 | 1,278 | +3.06% | 437,200 | 166億8982万 | +3.9% | 16.53 | 0.7 |
| 11/07 | 1,225 | 1,247 | 1,220 | 1,240 | +0.9% | 86,100 | 161億9356万 | +1.06% | 16.04 | 0.68 |
| 11/06 | 1,248 | 1,248 | 1,220 | 1,229 | -1.13% | 80,700 | 160億4991万 | +0.41% | 15.89 | 0.68 |
| 11/05 | 1,263 | 1,278 | 1,243 | 1,243 | -0.24% | 48,200 | 162億3274万 | +1.72% | 16.08 | 0.68 |
| 11/01 | 1,247 | 1,254 | 1,224 | 1,246 | -1.42% | 94,100 | 162億7192万 | +2.13% | 16.11 | 0.68 |
| 10/31 | 1,280 | 1,284 | 1,259 | 1,264 | -1.63% | 63,000 | 165億699万 | +3.61% | 16.35 | 0.69 |
