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 |
|---|
| 2023 | 1/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 1,543 | 1,550 | 1,480 | 1,480 | -4.52% | 1,150,800 | 3495億4389万 | -0.6% | 21.91 | 2.43 |
| 03/30 | 1,553 | 1,578 | 1,510 | 1,550 | -4.76% | 1,203,600 | 3660億7638万 | +3.54% | 22.95 | 2.55 |
| 03/27 | 1,663 | 1,683 | 1,588 | 1,628 | +0.93% | 1,472,600 | 3843億8019万 | +8.5% | 24.09 | 2.67 |
| 03/26 | 1,503 | 1,633 | 1,475 | 1,613 | +4.88% | 873,000 | 3808億3752万 | +7.36% | 23.87 | 2.65 |
| 03/25 | 1,545 | 1,550 | 1,470 | 1,538 | +1.82% | 1,072,400 | 3631億2415万 | +2.23% | 22.76 | 2.53 |
| 03/24 | 1,558 | 1,585 | 1,468 | 1,510 | -0.33% | 889,600 | 3566億2924万 | 0% | 22.36 | 2.48 |
| 03/23 | 1,505 | 1,548 | 1,473 | 1,515 | +0.83% | 1,038,800 | 3578億1013万 | -0.2% | 22.43 | 2.49 |
| 03/19 | 1,465 | 1,518 | 1,377 | 1,503 | +3.94% | 1,100,400 | 3548億5791万 | -1.6% | 22.24 | 2.47 |
| 03/18 | 1,456 | 1,508 | 1,435 | 1,446 | +2.08% | 1,104,000 | 3413億9574万 | -5.52% | 21.4 | 2.37 |
| 03/17 | 1,328 | 1,425 | 1,317 | 1,416 | +3.89% | 1,026,200 | 3344億2848万 | -7.81% | 20.96 | 2.33 |
| 03/16 | 1,330 | 1,418 | 1,330 | 1,363 | +3.14% | 899,400 | 3219億1103万 | -11.78% | 20.18 | 2.24 |
| 03/13 | 1,298 | 1,350 | 1,239 | 1,322 | -5.27% | 1,246,000 | 3121億963万 | -15.02% | 19.56 | 2.17 |
| 03/12 | 1,405 | 1,425 | 1,364 | 1,395 | -1.76% | 1,068,000 | 3294億6874万 | -10.98% | 20.65 | 2.29 |
| 03/11 | 1,403 | 1,456 | 1,402 | 1,420 | +1.46% | 1,317,800 | 3353億7320万 | -9.78% | 21.02 | 2.33 |
| 03/10 | 1,358 | 1,404 | 1,308 | 1,400 | +1.19% | 968,000 | 3305億3154万 | -11.37% | 20.72 | 2.3 |
| 03/09 | 1,424 | 1,449 | 1,370 | 1,383 | -4.55% | 809,800 | 3266億3460万 | -12.69% | 20.47 | 2.27 |
| 03/06 | 1,469 | 1,475 | 1,446 | 1,449 | -2.36% | 681,400 | 3422億2237万 | -8.81% | 21.45 | 2.38 |
| 03/05 | 1,498 | 1,510 | 1,475 | 1,484 | +1.06% | 739,200 | 3504億8861万 | -6.84% | 21.97 | 2.44 |
| 03/04 | 1,471 | 1,477 | 1,451 | 1,469 | -1.61% | 629,800 | 3468億2784万 | -7.99% | 21.74 | 2.41 |
| 03/03 | 1,535 | 1,535 | 1,493 | 1,493 | -0.43% | 918,000 | 3524億9612万 | -6.72% | 22.1 | 2.45 |
| 03/02 | 1,475 | 1,513 | 1,448 | 1,499 | -2.35% | 1,847,200 | 3540億3128万 | -6.72% | 22.19 | 2.46 |
| 02/28 | 1,558 | 1,568 | 1,525 | 1,535 | -4.51% | 1,516,400 | 3625億3370万 | -4.89% | 22.73 | 2.52 |
| 02/27 | 1,593 | 1,608 | 1,578 | 1,608 | +0.31% | 859,000 | 3796億5663万 | -0.77% | 23.8 | 2.64 |
| 02/26 | 1,580 | 1,610 | 1,573 | 1,603 | -0.77% | 639,000 | 3784億7574万 | -1.2% | 23.72 | 2.63 |
| 02/25 | 1,600 | 1,623 | 1,598 | 1,615 | -3.29% | 1,023,800 | 3814億2797万 | -0.62% | 23.91 | 2.65 |
| 02/21 | 1,635 | 1,673 | 1,633 | 1,670 | +2.14% | 503,600 | 3944億1777万 | +2.52% | 24.72 | 2.74 |
| 02/20 | 1,635 | 1,650 | 1,633 | 1,635 | -1.51% | 500,000 | 3861億5153万 | +0.18% | 24.21 | 2.69 |
| 02/19 | 1,668 | 1,673 | 1,655 | 1,660 | -0.75% | 487,000 | 3920億5599万 | +1.53% | 24.58 | 2.73 |
| 02/18 | 1,678 | 1,688 | 1,663 | 1,673 | -1.47% | 451,800 | 3950億822万 | +2.11% | 24.76 | 2.75 |
| 02/17 | 1,708 | 1,715 | 1,685 | 1,698 | -0.59% | 495,600 | 4009億1268万 | +3.57% | 25.13 | 2.79 |
| 02/14 | 1,710 | 1,733 | 1,705 | 1,708 | -1.73% | 837,200 | 4032億7446万 | +4.31% | 25.28 | 2.8 |
| 02/13 | 1,690 | 1,745 | 1,665 | 1,738 | +9.97% | 1,881,400 | 4103億5981万 | +6.33% | 25.72 | 2.85 |
| 02/12 | 1,603 | 1,610 | 1,578 | 1,580 | -1.25% | 440,800 | 3731億6172万 | -3.13% | 23.39 | 2.6 |
| 02/10 | 1,605 | 1,613 | 1,588 | 1,600 | -1.99% | 467,000 | 3778億8529万 | -2.02% | 23.69 | 2.63 |
| 02/07 | 1,643 | 1,643 | 1,620 | 1,633 | +0.93% | 404,600 | 3855億6109万 | -0.15% | 24.17 | 2.68 |
| 02/06 | 1,628 | 1,633 | 1,610 | 1,618 | +0.94% | 521,800 | 3820億1841万 | -1.19% | 23.95 | 2.66 |
| 02/05 | 1,605 | 1,615 | 1,600 | 1,603 | +1.58% | 675,400 | 3784億7574万 | -2.23% | 23.72 | 2.63 |
| 02/04 | 1,543 | 1,585 | 1,538 | 1,578 | +2.6% | 539,600 | 3725億7128万 | -3.93% | 23.35 | 2.59 |
| 02/03 | 1,508 | 1,543 | 1,508 | 1,538 | +0.16% | 605,600 | 3631億2415万 | -6.59% | 22.76 | 2.53 |
| 01/31 | 1,525 | 1,545 | 1,515 | 1,535 | +1.49% | 787,600 | 3625億3370万 | -7.03% | 22.73 | 2.52 |
| 01/30 | 1,530 | 1,535 | 1,503 | 1,513 | -2.1% | 537,200 | 3572億1969万 | -8.72% | 22.39 | 2.48 |
| 01/29 | 1,548 | 1,553 | 1,535 | 1,545 | -0.48% | 395,400 | 3648億9548万 | -7.1% | 22.87 | 2.54 |
| 01/28 | 1,568 | 1,573 | 1,548 | 1,553 | -2.2% | 622,000 | 3666億6682万 | -6.98% | 22.98 | 2.55 |
| 01/27 | 1,625 | 1,625 | 1,585 | 1,588 | -3.93% | 714,600 | 3749億3306万 | -5.17% | 23.5 | 2.61 |
| 01/24 | 1,655 | 1,663 | 1,645 | 1,653 | -0.9% | 332,200 | 3902億8465万 | -1.52% | 24.46 | 2.71 |
| 01/23 | 1,668 | 1,680 | 1,663 | 1,668 | -1.48% | 393,400 | 3938億2733万 | -0.74% | 24.69 | 2.74 |
| 01/22 | 1,670 | 1,703 | 1,665 | 1,693 | +2.58% | 513,000 | 3997億3178万 | +0.68% | 25.06 | 2.78 |
| 01/21 | 1,683 | 1,683 | 1,645 | 1,650 | -2.37% | 376,600 | 3896億9421万 | -1.84% | 24.43 | 2.71 |
| 01/20 | 1,708 | 1,713 | 1,688 | 1,690 | -1.89% | 282,000 | 3991億4134万 | +0.3% | 25.02 | 2.78 |
| 01/17 | 1,723 | 1,730 | 1,715 | 1,723 | -0.29% | 271,200 | 4068億1713万 | +2.1% | 25.5 | 2.83 |
| 01/16 | 1,728 | 1,738 | 1,718 | 1,728 | +0.58% | 360,800 | 4079億9803万 | +2.4% | 25.58 | 2.84 |
| 01/15 | 1,720 | 1,728 | 1,705 | 1,718 | -0.29% | 427,600 | 4056億3624万 | +1.81% | 25.43 | 2.82 |
| 01/14 | 1,718 | 1,738 | 1,713 | 1,723 | +1.17% | 730,200 | 4068億1713万 | +2.04% | 25.5 | 2.83 |
| 01/10 | 1,720 | 1,730 | 1,695 | 1,703 | +3.18% | 489,200 | 4020億9357万 | +0.86% | 25.2 | 2.8 |
| 01/09 | 1,653 | 1,658 | 1,643 | 1,650 | +0.76% | 310,600 | 3896億9421万 | -2.37% | 24.43 | 2.71 |
| 01/08 | 1,635 | 1,643 | 1,605 | 1,638 | -1.36% | 430,800 | 3867億4198万 | -3.28% | 24.24 | 2.69 |
| 01/07 | 1,650 | 1,675 | 1,648 | 1,660 | +1.68% | 513,600 | 3920億5599万 | -2.18% | 24.58 | 2.73 |
| 01/06 | 1,638 | 1,648 | 1,625 | 1,633 | -1.66% | 565,000 | 3855億6109万 | -4.03% | 24.17 | 2.68 |
| 2019 |
| 12/30 | 1,658 | 1,670 | 1,653 | 1,660 | -0.9% | 257,000 | 3920億5599万 | -2.7% | 24.58 | 2.73 |
| 12/27 | 1,683 | 1,685 | 1,663 | 1,675 | +0.3% | 272,200 | 3955億9866万 | -1.99% | 24.8 | 2.75 |
| 12/26 | 1,648 | 1,678 | 1,645 | 1,670 | +0.6% | 293,000 | 3944億1777万 | -2.45% | 24.72 | 2.74 |
| 12/25 | 1,688 | 1,688 | 1,655 | 1,660 | -1.63% | 266,600 | 3920億5599万 | -3.15% | 24.58 | 2.73 |
| 12/24 | 1,680 | 1,695 | 1,678 | 1,688 | +1.05% | 260,000 | 3985億5089万 | -1.72% | 24.98 | 2.77 |
| 12/23 | 1,675 | 1,683 | 1,665 | 1,670 | -0.15% | 202,600 | 3944億1777万 | -2.91% | 24.72 | 2.74 |
| 12/20 | 1,688 | 1,695 | 1,663 | 1,673 | -0.45% | 362,200 | 3950億822万 | -2.87% | 24.76 | 2.75 |
| 12/19 | 1,685 | 1,700 | 1,678 | 1,680 | 0% | 307,800 | 3967億7956万 | -2.5% | 24.87 | 2.76 |
| 12/18 | 1,683 | 1,690 | 1,670 | 1,680 | -0.15% | 485,800 | 3967億7956万 | -2.5% | 24.87 | 2.76 |
| 12/17 | 1,675 | 1,695 | 1,673 | 1,683 | +0.15% | 610,200 | 3973億7000万 | -2.24% | 24.91 | 2.76 |
| 12/16 | 1,700 | 1,703 | 1,680 | 1,680 | -1.18% | 378,000 | 3967億7956万 | -2.33% | 24.87 | 2.76 |
| 12/13 | 1,718 | 1,720 | 1,693 | 1,700 | +0.59% | 790,000 | 4015億312万 | -1.11% | 25.17 | 2.79 |
| 12/12 | 1,715 | 1,723 | 1,690 | 1,690 | -1.46% | 302,200 | 3991億4134万 | -1.57% | 25.02 | 2.78 |
| 12/11 | 1,735 | 1,735 | 1,703 | 1,715 | -1.15% | 397,000 | 4050億4580万 | 0% | 25.39 | 2.82 |
| 12/10 | 1,745 | 1,765 | 1,735 | 1,735 | 0% | 411,600 | 4097億6936万 | +1.34% | 25.69 | 2.85 |
| 12/09 | 1,745 | 1,748 | 1,725 | 1,735 | 0% | 189,800 | 4097億6936万 | +1.52% | 25.69 | 2.85 |
| 12/06 | 1,718 | 1,738 | 1,710 | 1,735 | +0.43% | 292,400 | 4097億6936万 | +1.82% | 25.69 | 2.85 |
| 12/05 | 1,730 | 1,735 | 1,710 | 1,728 | -0.14% | 285,200 | 4079億9803万 | +1.62% | 25.58 | 2.84 |
| 12/04 | 1,718 | 1,730 | 1,710 | 1,730 | -0.43% | 385,800 | 4085億8847万 | +1.94% | 25.61 | 2.84 |
| 12/03 | 1,728 | 1,740 | 1,718 | 1,738 | -0.86% | 275,000 | 4103億5981万 | +2.63% | 25.72 | 2.85 |
| 12/02 | 1,735 | 1,758 | 1,728 | 1,753 | +1.89% | 329,200 | 4139億248万 | +3.82% | 25.95 | 2.88 |
| 11/29 | 1,733 | 1,745 | 1,710 | 1,720 | -0.86% | 323,000 | 4062億2669万 | +2.2% | 25.46 | 2.83 |
| 11/28 | 1,750 | 1,750 | 1,723 | 1,735 | -1.14% | 422,000 | 4097億6936万 | +3.46% | 25.69 | 2.85 |
| 11/27 | 1,760 | 1,768 | 1,750 | 1,755 | -0.14% | 422,800 | 4144億9293万 | +5.03% | 25.98 | 2.88 |
| 11/26 | 1,758 | 1,765 | 1,743 | 1,758 | +0.43% | 1,084,400 | 4150億8337万 | +5.62% | 26.02 | 2.89 |
| 11/25 | 1,735 | 1,760 | 1,713 | 1,750 | +0.72% | 730,600 | 4133億1204万 | +5.68% | 25.91 | 2.87 |
| 11/22 | 1,730 | 1,748 | 1,708 | 1,738 | +1.16% | 494,800 | 4103億5981万 | +5.37% | 25.72 | 2.85 |
| 11/21 | 1,750 | 1,750 | 1,678 | 1,718 | -1.86% | 625,000 | 4056億3624万 | +4.6% | 25.43 | 2.82 |
| 11/20 | 1,750 | 1,753 | 1,720 | 1,750 | +0.43% | 450,200 | 4133億1204万 | +7.03% | 25.91 | 2.87 |
| 11/19 | 1,745 | 1,745 | 1,725 | 1,743 | +0.29% | 552,000 | 4115億4070万 | +7.23% | 25.8 | 2.86 |
| 11/18 | 1,698 | 1,740 | 1,688 | 1,738 | +2.51% | 829,200 | 4103億5981万 | +7.65% | 25.72 | 2.85 |
| 11/15 | 1,683 | 1,705 | 1,680 | 1,695 | +0.74% | 744,400 | 4003億2223万 | +5.74% | 25.09 | 2.78 |
| 11/14 | 1,695 | 1,740 | 1,653 | 1,683 | +3.54% | 1,479,000 | 3973億7000万 | +5.62% | 24.91 | 2.76 |
| 11/13 | 1,650 | 1,653 | 1,610 | 1,625 | -1.81% | 638,000 | 3837億8975万 | +2.65% | 24.06 | 2.67 |
| 11/12 | 1,638 | 1,658 | 1,628 | 1,655 | +0.3% | 627,800 | 3908億7510万 | +5.01% | 24.5 | 2.72 |
| 11/11 | 1,653 | 1,670 | 1,640 | 1,650 | 0% | 588,400 | 3896億9421万 | +5.3% | 24.43 | 2.71 |
| 11/08 | 1,655 | 1,658 | 1,635 | 1,650 | +0.3% | 600,800 | 3896億9421万 | +5.77% | 24.43 | 2.71 |
| 11/07 | 1,655 | 1,655 | 1,635 | 1,645 | -0.15% | 373,000 | 3885億1331万 | +5.92% | 24.35 | 2.7 |
| 11/06 | 1,650 | 1,655 | 1,638 | 1,648 | 0% | 402,600 | 3891億376万 | +6.57% | 24.39 | 2.71 |
| 11/05 | 1,623 | 1,650 | 1,618 | 1,648 | +1.38% | 428,600 | 3891億376万 | +7.05% | 24.39 | 2.71 |
| 11/01 | 1,623 | 1,635 | 1,610 | 1,625 | -0.76% | 328,600 | 3837億8975万 | +6.07% | 24.06 | 2.67 |
| 10/31 | 1,645 | 1,648 | 1,633 | 1,638 | +0.15% | 377,800 | 3867億4198万 | +7.31% | 24.24 | 2.69 |
