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 | 752 | 768 | 750 | 750 | -1.32% | 9,700 | 167億601万 | -11.24% | 8.97 | 0.34 |
| 03/30 | 762 | 782 | 753 | 760 | -8.87% | 22,700 | 169億2876万 | -11.21% | 9.09 | 0.34 |
| 03/27 | 826 | 837 | 819 | 834 | +2.84% | 36,300 | 185億7708万 | -3.81% | 9.98 | 0.38 |
| 03/26 | 830 | 830 | 810 | 811 | -0.61% | 9,900 | 180億6477万 | -7.42% | 9.7 | 0.37 |
| 03/25 | 807 | 823 | 785 | 816 | +9.24% | 16,500 | 181億7614万 | -7.9% | 9.76 | 0.37 |
| 03/24 | 765 | 790 | 745 | 747 | -0.4% | 18,400 | 166億3919万 | -16.63% | 8.94 | 0.34 |
| 03/23 | 723 | 752 | 719 | 750 | +3.45% | 11,400 | 167億601万 | -17.58% | 8.97 | 0.34 |
| 03/19 | 728 | 730 | 712 | 725 | -0.41% | 8,600 | 161億4914万 | -21.54% | 8.67 | 0.33 |
| 03/18 | 723 | 735 | 715 | 728 | +2.82% | 26,900 | 162億1597万 | -22.39% | 8.71 | 0.33 |
| 03/17 | 676 | 732 | 670 | 708 | +1% | 20,900 | 157億7047万 | -25.55% | 8.47 | 0.32 |
| 03/16 | 720 | 721 | 693 | 701 | +0.86% | 24,900 | 156億1455万 | -27.36% | 8.39 | 0.32 |
| 03/13 | 751 | 767 | 660 | 695 | -13.45% | 47,200 | 154億8090万 | -28.94% | 8.32 | 0.31 |
| 03/12 | 803 | 808 | 802 | 803 | -0.99% | 4,600 | 178億8657万 | -18.97% | 9.61 | 0.36 |
| 03/11 | 835 | 843 | 808 | 811 | -2.87% | 13,000 | 180億6477万 | -18.98% | 9.7 | 0.37 |
| 03/10 | 808 | 846 | 808 | 835 | -3.24% | 14,100 | 185億9936万 | -17.24% | 9.99 | 0.38 |
| 03/09 | 890 | 891 | 854 | 863 | -6.5% | 9,200 | 192億2305万 | -15.14% | 10.33 | 0.39 |
| 03/06 | 938 | 939 | 921 | 923 | -1.7% | 6,800 | 205億5953万 | -9.86% | 11.04 | 0.42 |
| 03/05 | 969 | 969 | 922 | 939 | -3.69% | 20,600 | 209億1593万 | -8.75% | 11.23 | 0.42 |
| 03/04 | 978 | 978 | 969 | 975 | -0.51% | 1,300 | 217億1782万 | -5.61% | 11.67 | 0.44 |
| 03/03 | 990 | 1,009 | 980 | 980 | -1.01% | 7,000 | 218億2919万 | -5.41% | 11.73 | 0.44 |
| 03/02 | 973 | 990 | 942 | 990 | +1.85% | 11,300 | 220億5194万 | -4.81% | 11.84 | 0.45 |
| 02/28 | 958 | 980 | 958 | 972 | -2.8% | 13,800 | 216億5099万 | -6.81% | 11.63 | 0.44 |
| 02/27 | 998 | 1,003 | 997 | 1,000 | +0.6% | 27,900 | 222億7468万 | -4.4% | 11.96 | 0.45 |
| 02/26 | 1,012 | 1,012 | 989 | 994 | -1.78% | 12,700 | 221億4103万 | -5.24% | 11.89 | 0.45 |
| 02/25 | 1,001 | 1,014 | 1,001 | 1,012 | -1.56% | 6,100 | 225億4198万 | -3.8% | 12.11 | 0.46 |
| 02/21 | 1,032 | 1,037 | 1,026 | 1,028 | -1.15% | 5,100 | 228億9837万 | -2.47% | 12.3 | 0.46 |
| 02/20 | 1,053 | 1,055 | 1,040 | 1,040 | -1.61% | 2,100 | 231億6567万 | -1.42% | 12.44 | 0.47 |
| 02/19 | 1,057 | 1,057 | 1,057 | 1,057 | 0% | 400 | 235億4434万 | +0.09% | 12.65 | 0.48 |
| 02/18 | 1,070 | 1,070 | 1,038 | 1,057 | -1.31% | 3,100 | 235億4434万 | +0.09% | 12.65 | 0.48 |
| 02/17 | 1,095 | 1,095 | 1,039 | 1,071 | -1.74% | 12,400 | 238億5619万 | +1.52% | 12.81 | 0.48 |
| 02/14 | 1,090 | 1,096 | 1,085 | 1,090 | -0.55% | 13,000 | 242億7940万 | +3.42% | 13.04 | 0.49 |
| 02/13 | 1,082 | 1,100 | 1,082 | 1,096 | +1.95% | 22,300 | 244億1305万 | +4.18% | 13.11 | 0.49 |
| 02/12 | 1,062 | 1,080 | 1,062 | 1,075 | +1.61% | 8,800 | 239億4528万 | +2.38% | 12.86 | 0.48 |
| 02/10 | 1,048 | 1,060 | 1,043 | 1,058 | +0.95% | 4,600 | 235億6661万 | +0.86% | 12.66 | 0.48 |
| 02/07 | 1,038 | 1,055 | 1,034 | 1,048 | +0.87% | 7,300 | 233億4387万 | 0% | 12.54 | 0.47 |
| 02/06 | 1,022 | 1,044 | 1,014 | 1,039 | +1.66% | 11,200 | 231億4340万 | -0.76% | 12.43 | 0.47 |
| 02/05 | 1,014 | 1,039 | 1,013 | 1,022 | -1.73% | 7,700 | 227億6473万 | -2.29% | 12.23 | 0.46 |
| 02/04 | 1,033 | 1,055 | 1,027 | 1,040 | +1.07% | 1,500 | 231億6567万 | -0.57% | 12.44 | 0.47 |
| 02/03 | 1,025 | 1,030 | 1,025 | 1,029 | +0.1% | 1,900 | 229億2065万 | -1.53% | 12.31 | 0.46 |
| 01/31 | 1,030 | 1,031 | 1,027 | 1,028 | -1.06% | 5,800 | 228億9837万 | -1.63% | 12.3 | 0.46 |
| 01/30 | 1,037 | 1,049 | 1,034 | 1,039 | -0.48% | 3,600 | 231億4340万 | -0.57% | 12.43 | 0.47 |
| 01/29 | 1,045 | 1,056 | 1,041 | 1,044 | -0.57% | 8,100 | 232億5477万 | 0% | 12.49 | 0.47 |
| 01/28 | 1,032 | 1,050 | 1,032 | 1,050 | +0.1% | 3,900 | 233億8842万 | +0.67% | 12.56 | 0.47 |
| 01/27 | 1,066 | 1,066 | 1,039 | 1,049 | -1.59% | 9,600 | 233億6614万 | +0.67% | 12.55 | 0.47 |
| 01/24 | 1,064 | 1,066 | 1,044 | 1,066 | +0.19% | 15,500 | 237億4481万 | +2.4% | 12.75 | 0.48 |
| 01/23 | 1,063 | 1,065 | 1,060 | 1,064 | -0.09% | 3,500 | 237億26万 | +2.5% | 12.73 | 0.48 |
| 01/22 | 1,065 | 1,066 | 1,065 | 1,065 | 0% | 2,700 | 237億2254万 | +2.8% | 12.74 | 0.48 |
| 01/21 | 1,070 | 1,070 | 1,063 | 1,065 | +0.28% | 2,500 | 237億2254万 | +3% | 12.74 | 0.48 |
| 01/20 | 1,065 | 1,069 | 1,057 | 1,062 | -0.65% | 3,600 | 236億5571万 | +2.91% | 12.71 | 0.48 |
| 01/17 | 1,072 | 1,072 | 1,066 | 1,069 | +0.85% | 1,600 | 238億1164万 | +3.79% | 12.79 | 0.48 |
| 01/16 | 1,069 | 1,069 | 1,059 | 1,060 | +0.28% | 4,900 | 236億1116万 | +3.11% | 12.68 | 0.48 |
| 01/15 | 1,049 | 1,059 | 1,049 | 1,057 | +0.76% | 4,100 | 235億4434万 | +3.02% | 12.65 | 0.48 |
| 01/14 | 1,048 | 1,055 | 1,046 | 1,049 | +0.87% | 3,700 | 233億6614万 | +2.44% | 12.55 | 0.47 |
| 01/10 | 1,054 | 1,057 | 1,038 | 1,040 | -0.57% | 8,100 | 231億6567万 | +1.66% | 12.44 | 0.47 |
| 01/09 | 1,046 | 1,050 | 1,044 | 1,046 | +1.06% | 4,500 | 232億9932万 | +2.45% | 12.51 | 0.47 |
| 01/08 | 1,050 | 1,050 | 1,029 | 1,035 | -1.24% | 12,000 | 230億5430万 | +1.47% | 12.38 | 0.47 |
| 01/07 | 1,025 | 1,050 | 1,025 | 1,048 | -0.19% | 11,900 | 233億4387万 | +2.85% | 12.54 | 0.47 |
| 01/06 | 1,050 | 1,058 | 1,045 | 1,050 | +0.57% | 8,800 | 233億8842万 | +3.14% | 12.56 | 0.47 |
| 2019 |
| 12/30 | 1,019 | 1,045 | 1,019 | 1,044 | +2.35% | 4,400 | 232億5477万 | +2.65% | 12.49 | 0.47 |
| 12/27 | 1,014 | 1,020 | 1,013 | 1,020 | +0.59% | 2,800 | 227億2018万 | +0.29% | 12.2 | 0.46 |
| 12/26 | 1,015 | 1,017 | 1,011 | 1,014 | +0.5% | 5,500 | 225億8653万 | -0.39% | 12.13 | 0.46 |
| 12/25 | 1,027 | 1,027 | 1,008 | 1,009 | -1.75% | 6,800 | 224億7516万 | -0.98% | 12.07 | 0.46 |
| 12/24 | 1,022 | 1,029 | 1,022 | 1,027 | -0.19% | 8,500 | 228億7610万 | +0.69% | 12.29 | 0.46 |
| 12/23 | 1,026 | 1,035 | 1,024 | 1,029 | +0.68% | 9,500 | 229億2065万 | +0.78% | 12.31 | 0.46 |
| 12/20 | 1,019 | 1,024 | 1,018 | 1,022 | +0.39% | 5,400 | 227億6473万 | 0% | 12.23 | 0.46 |
| 12/19 | 1,023 | 1,025 | 1,016 | 1,018 | -0.49% | 10,400 | 226億7563万 | -0.59% | 12.18 | 0.46 |
| 12/18 | 1,016 | 1,023 | 1,016 | 1,023 | +0.69% | 2,300 | 227億8700万 | -0.2% | 12.24 | 0.46 |
| 12/17 | 1,018 | 1,018 | 1,013 | 1,016 | -0.2% | 2,400 | 226億3108万 | -0.88% | 12.16 | 0.46 |
| 12/16 | 1,014 | 1,021 | 1,011 | 1,018 | +0.69% | 9,500 | 226億7563万 | -0.68% | 12.18 | 0.46 |
| 12/13 | 1,013 | 1,015 | 1,011 | 1,011 | -0.3% | 1,800 | 225億1970万 | -1.46% | 12.1 | 0.46 |
| 12/12 | 1,014 | 1,015 | 1,010 | 1,014 | +0.2% | 3,600 | 225億8653万 | -1.17% | 12.13 | 0.46 |
| 12/11 | 1,011 | 1,014 | 1,010 | 1,012 | +0.1% | 2,500 | 225億4198万 | -1.46% | 12.11 | 0.46 |
| 12/10 | 1,010 | 1,011 | 1,008 | 1,011 | +0.1% | 3,100 | 225億1970万 | -1.56% | 12.1 | 0.46 |
| 12/09 | 1,011 | 1,013 | 1,010 | 1,010 | 0% | 1,400 | 224億9743万 | -1.66% | 12.08 | 0.46 |
| 12/06 | 1,013 | 1,018 | 1,007 | 1,010 | -0.3% | 5,100 | 224億9743万 | -1.66% | 12.08 | 0.46 |
| 12/05 | 1,010 | 1,017 | 1,010 | 1,013 | +0.2% | 5,100 | 225億6425万 | -1.36% | 12.12 | 0.46 |
| 12/04 | 1,011 | 1,012 | 980 | 1,011 | -0.49% | 30,500 | 225億1970万 | -1.46% | 12.1 | 0.46 |
| 12/03 | 1,011 | 1,016 | 1,011 | 1,016 | +0.69% | 700 | 226億3108万 | -0.97% | 12.16 | 0.46 |
| 12/02 | 1,017 | 1,017 | 1,008 | 1,009 | -0.39% | 2,500 | 224億7516万 | -1.46% | 12.07 | 0.46 |
| 11/29 | 1,013 | 1,017 | 1,013 | 1,013 | 0% | 800 | 225億6425万 | -1.07% | 12.12 | 0.46 |
| 11/28 | 1,010 | 1,018 | 1,010 | 1,013 | +0.5% | 4,100 | 225億6425万 | -0.98% | 12.12 | 0.46 |
| 11/27 | 1,032 | 1,032 | 1,005 | 1,008 | -2.98% | 15,000 | 224億5288万 | -1.27% | 12.06 | 0.45 |
| 11/26 | 1,050 | 1,050 | 1,039 | 1,039 | -1.05% | 1,800 | 231億4340万 | +1.76% | 12.43 | 0.47 |
| 11/25 | 1,041 | 1,051 | 1,041 | 1,050 | +0.86% | 1,100 | 233億8842万 | +3.04% | 12.56 | 0.47 |
| 11/22 | 1,028 | 1,043 | 1,028 | 1,041 | +1.36% | 700 | 231億8795万 | +2.46% | 12.46 | 0.47 |
| 11/21 | 1,043 | 1,043 | 1,027 | 1,027 | -1.53% | 1,300 | 228億7610万 | +1.38% | 12.29 | 0.46 |
| 11/20 | 1,041 | 1,045 | 1,037 | 1,043 | -0.67% | 2,100 | 232億3249万 | +3.27% | 12.48 | 0.47 |
| 11/19 | 1,049 | 1,058 | 1,037 | 1,050 | -0.76% | 8,500 | 233億8842万 | +4.27% | 12.56 | 0.47 |
| 11/18 | 1,058 | 1,084 | 1,056 | 1,058 | +0.19% | 11,700 | 235億6661万 | +5.48% | 12.66 | 0.48 |
| 11/15 | 1,043 | 1,057 | 1,043 | 1,056 | +1.34% | 16,200 | 235億2207万 | +5.81% | 12.63 | 0.48 |
| 11/14 | 1,032 | 1,042 | 1,032 | 1,042 | +1.07% | 7,900 | 232億1022万 | +4.83% | 12.47 | 0.47 |
| 11/13 | 1,031 | 1,036 | 1,021 | 1,031 | 0% | 10,200 | 229億6520万 | +4.04% | 12.34 | 0.47 |
| 11/12 | 1,024 | 1,032 | 990 | 1,031 | +0.39% | 15,700 | 229億6520万 | +4.35% | 12.34 | 0.47 |
| 11/11 | 1,026 | 1,029 | 1,026 | 1,027 | 0% | 4,900 | 228億7610万 | +4.37% | 12.29 | 0.46 |
| 11/08 | 1,034 | 1,034 | 1,026 | 1,027 | -0.19% | 6,800 | 228億7610万 | +4.69% | 12.29 | 0.46 |
| 11/07 | 1,019 | 1,029 | 1,017 | 1,029 | +1.28% | 14,100 | 229億2065万 | +5.21% | 12.31 | 0.46 |
| 11/06 | 1,015 | 1,018 | 1,013 | 1,016 | +0.59% | 7,600 | 226億3108万 | +4.21% | 12.16 | 0.46 |
| 11/05 | 1,007 | 1,015 | 1,001 | 1,010 | +0.4% | 10,300 | 224億9743万 | +3.8% | 12.08 | 0.46 |
| 11/01 | 1,002 | 1,006 | 1,000 | 1,006 | +0.4% | 7,900 | 224億833万 | +3.6% | 12.04 | 0.45 |
| 10/31 | 1,003 | 1,005 | 1,002 | 1,002 | 0% | 5,000 | 223億1923万 | +3.41% | 11.99 | 0.45 |
