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 | 2,822 | 2,856 | 2,738 | 2,752 | -1.85% | 392,200 | 2112億3901万 | +6.01% | 15.27 | 1.02 |
| 03/30 | 2,776 | 2,804 | 2,705 | 2,804 | +0.21% | 408,900 | 2152億3044万 | +7.89% | 15.56 | 1.04 |
| 03/27 | 2,777 | 2,798 | 2,690 | 2,798 | +2.6% | 559,700 | 2147億6989万 | +7.66% | 15.53 | 1.04 |
| 03/26 | 2,614 | 2,761 | 2,583 | 2,727 | +4.44% | 507,000 | 2093億2005万 | +4.92% | 15.13 | 1.01 |
| 03/25 | 2,694 | 2,694 | 2,582 | 2,611 | -2.5% | 541,100 | 2004億1608万 | +0.31% | 14.49 | 0.97 |
| 03/24 | 2,702 | 2,760 | 2,606 | 2,678 | +0.98% | 398,700 | 2055億5889万 | +2.49% | 14.86 | 1 |
| 03/23 | 2,655 | 2,697 | 2,550 | 2,652 | +1.69% | 559,300 | 2035億6317万 | +1.07% | 14.72 | 0.99 |
| 03/19 | 2,573 | 2,608 | 2,477 | 2,608 | +9.3% | 512,900 | 2001億8580万 | -1.06% | 14.47 | 0.97 |
| 03/18 | 2,488 | 2,548 | 2,374 | 2,386 | -2.13% | 449,200 | 1831億4545万 | -10.13% | 13.24 | 0.89 |
| 03/17 | 2,260 | 2,480 | 2,189 | 2,438 | +6.65% | 699,000 | 1871億3688万 | -9.06% | 13.53 | 0.91 |
| 03/16 | 2,404 | 2,448 | 2,283 | 2,286 | -4.55% | 553,200 | 1754億6961万 | -15.55% | 12.69 | 0.85 |
| 03/13 | 2,409 | 2,475 | 2,264 | 2,395 | -4.54% | 550,200 | 1838億3627万 | -12.59% | 13.29 | 0.89 |
| 03/12 | 2,574 | 2,589 | 2,476 | 2,509 | -4.38% | 354,900 | 1925億8673万 | -9.23% | 13.92 | 0.93 |
| 03/11 | 2,605 | 2,675 | 2,600 | 2,624 | +2.18% | 649,300 | 2014億1394万 | -5.71% | 14.56 | 0.98 |
| 03/10 | 2,498 | 2,592 | 2,403 | 2,568 | +1.86% | 338,600 | 1971億1547万 | -8.15% | 14.25 | 0.96 |
| 03/09 | 2,566 | 2,567 | 2,490 | 2,521 | -3.63% | 234,500 | 1935億783万 | -10.41% | 13.99 | 0.94 |
| 03/06 | 2,652 | 2,660 | 2,600 | 2,616 | -2.5% | 200,800 | 2007億9987万 | -7.63% | 14.52 | 0.97 |
| 03/05 | 2,712 | 2,712 | 2,667 | 2,683 | +1.63% | 219,800 | 2059億4268万 | -5.83% | 14.89 | 1 |
| 03/04 | 2,599 | 2,683 | 2,594 | 2,640 | +0.27% | 369,100 | 2026億4207万 | -7.76% | 14.65 | 0.98 |
| 03/03 | 2,674 | 2,689 | 2,617 | 2,633 | +1.19% | 508,900 | 2021億476万 | -8.54% | 14.61 | 0.98 |
| 03/02 | 2,526 | 2,615 | 2,510 | 2,602 | +3.42% | 337,300 | 1997億2525万 | -10.24% | 14.44 | 0.97 |
| 02/28 | 2,519 | 2,542 | 2,483 | 2,516 | -2.44% | 433,700 | 1931億2403万 | -13.89% | 13.96 | 0.94 |
| 02/27 | 2,615 | 2,621 | 2,568 | 2,579 | -1.94% | 280,800 | 1979億5981万 | -12.49% | 14.31 | 0.96 |
| 02/26 | 2,626 | 2,634 | 2,603 | 2,630 | -0.98% | 585,100 | 2018億7449万 | -11.45% | 14.6 | 0.98 |
| 02/25 | 2,688 | 2,699 | 2,650 | 2,656 | -5.35% | 420,800 | 2038億7020万 | -11.23% | 14.74 | 0.99 |
| 02/21 | 2,796 | 2,833 | 2,792 | 2,806 | +0.11% | 231,200 | 2153億8396万 | -6.9% | 15.57 | 1.04 |
| 02/20 | 2,798 | 2,819 | 2,791 | 2,803 | -0.39% | 236,900 | 2151億5368万 | -7.49% | 15.56 | 1.04 |
| 02/19 | 2,838 | 2,845 | 2,805 | 2,814 | +0.11% | 199,900 | 2159億9803万 | -7.62% | 15.62 | 1.05 |
| 02/18 | 2,861 | 2,867 | 2,811 | 2,811 | -1.75% | 202,000 | 2157億6775万 | -8.17% | 15.6 | 1.05 |
| 02/17 | 2,913 | 2,913 | 2,854 | 2,861 | -3.31% | 299,300 | 2196億567万 | -6.99% | 15.88 | 1.06 |
| 02/14 | 2,952 | 2,964 | 2,937 | 2,959 | -0.1% | 338,900 | 2271億2799万 | -4.18% | 16.42 | 1.1 |
| 02/13 | 2,960 | 2,991 | 2,937 | 2,962 | -3.99% | 279,400 | 2273億5826万 | -4.3% | 16.44 | 1.1 |
| 02/12 | 3,060 | 3,115 | 3,050 | 3,085 | +1.82% | 245,800 | 2367億9954万 | -0.61% | 17.12 | 1.15 |
| 02/10 | 2,997 | 3,040 | 2,997 | 3,030 | -1.78% | 113,200 | 2325億7783万 | -2.45% | 16.82 | 1.13 |
| 02/07 | 3,115 | 3,115 | 3,065 | 3,085 | -1.12% | 110,600 | 2367億9954万 | -0.9% | 17.12 | 1.15 |
| 02/06 | 3,050 | 3,135 | 3,040 | 3,120 | +4.07% | 250,900 | 2394億8608万 | 0% | 17.31 | 1.16 |
| 02/05 | 2,993 | 3,020 | 2,975 | 2,998 | +1.08% | 200,200 | 2301億2156万 | -4.06% | 16.64 | 1.12 |
| 02/04 | 2,938 | 2,976 | 2,930 | 2,966 | +0.07% | 244,400 | 2276億6530万 | -5.36% | 16.46 | 1.1 |
| 02/03 | 2,986 | 2,987 | 2,953 | 2,964 | -1.2% | 238,200 | 2275億1178万 | -5.76% | 16.45 | 1.1 |
| 01/31 | 2,998 | 3,020 | 2,997 | 3,000 | +0.7% | 220,500 | 2302億7508万 | -4.94% | 16.65 | 1.12 |
| 01/30 | 2,985 | 3,000 | 2,975 | 2,979 | -1.85% | 252,100 | 2286億6316万 | -5.88% | 16.53 | 1.11 |
| 01/29 | 3,015 | 3,040 | 3,005 | 3,035 | +0.66% | 178,300 | 2329億6162万 | -4.44% | 16.84 | 1.13 |
| 01/28 | 3,035 | 3,040 | 3,005 | 3,015 | -1.79% | 209,200 | 2314億2646万 | -5.28% | 16.73 | 1.12 |
| 01/27 | 3,095 | 3,095 | 3,060 | 3,070 | -2.23% | 142,100 | 2356億4817万 | -3.82% | 17.04 | 1.14 |
| 01/24 | 3,145 | 3,155 | 3,125 | 3,140 | -0.48% | 117,600 | 2410億2125万 | -1.78% | 17.43 | 1.17 |
| 01/23 | 3,155 | 3,165 | 3,125 | 3,155 | -0.16% | 120,900 | 2421億7263万 | -1.38% | 17.51 | 1.17 |
| 01/22 | 3,140 | 3,170 | 3,130 | 3,160 | +0.8% | 124,500 | 2425億5642万 | -1.25% | 17.54 | 1.18 |
| 01/21 | 3,160 | 3,165 | 3,130 | 3,135 | -1.42% | 115,600 | 2406億3746万 | -2.09% | 17.4 | 1.17 |
| 01/20 | 3,195 | 3,200 | 3,175 | 3,180 | -0.93% | 101,300 | 2440億9159万 | -0.78% | 17.65 | 1.18 |
| 01/17 | 3,245 | 3,250 | 3,200 | 3,210 | 0% | 132,200 | 2463億9434万 | +0.09% | 17.81 | 1.19 |
| 01/16 | 3,270 | 3,270 | 3,205 | 3,210 | 0% | 132,000 | 2463億9434万 | +0.12% | 17.81 | 1.19 |
| 01/15 | 3,205 | 3,240 | 3,200 | 3,210 | +1.1% | 195,900 | 2463億9434万 | +0.12% | 17.81 | 1.19 |
| 01/14 | 3,200 | 3,205 | 3,155 | 3,175 | -0.47% | 203,700 | 2437億779万 | -0.94% | 17.62 | 1.18 |
| 01/10 | 3,185 | 3,210 | 3,180 | 3,190 | +0.95% | 128,400 | 2448億5917万 | -0.44% | 17.7 | 1.19 |
| 01/09 | 3,170 | 3,180 | 3,155 | 3,160 | +0.96% | 86,100 | 2425億5642万 | -1.4% | 17.54 | 1.18 |
| 01/08 | 3,140 | 3,150 | 3,070 | 3,130 | -2.19% | 199,500 | 2402億5367万 | -2.46% | 17.37 | 1.16 |
| 01/07 | 3,160 | 3,210 | 3,140 | 3,200 | +2.07% | 201,600 | 2456億2675万 | -0.44% | 17.76 | 1.19 |
| 01/06 | 3,140 | 3,150 | 3,115 | 3,135 | -2.34% | 225,800 | 2406億3746万 | -2.52% | 17.4 | 1.17 |
| 2019 |
| 12/30 | 3,245 | 3,260 | 3,210 | 3,210 | -1.23% | 105,700 | 2463億9434万 | -0.34% | 17.81 | 1.19 |
| 12/27 | 3,255 | 3,265 | 3,245 | 3,250 | +0.15% | 97,200 | 2494億6467万 | +0.84% | 18.04 | 1.21 |
| 12/26 | 3,235 | 3,260 | 3,225 | 3,245 | +0.31% | 100,700 | 2490億8088万 | +0.68% | 18.01 | 1.21 |
| 12/25 | 3,255 | 3,255 | 3,230 | 3,235 | -0.15% | 83,500 | 2483億1330万 | +0.4% | 17.95 | 1.2 |
| 12/24 | 3,240 | 3,255 | 3,230 | 3,240 | +0.15% | 87,300 | 2486億9709万 | +0.56% | 17.98 | 1.21 |
| 12/23 | 3,260 | 3,260 | 3,230 | 3,235 | +0.15% | 85,300 | 2483億1330万 | +0.47% | 17.95 | 1.2 |
| 12/20 | 3,250 | 3,260 | 3,205 | 3,230 | -0.15% | 138,900 | 2479億2950万 | +0.37% | 17.93 | 1.2 |
| 12/19 | 3,220 | 3,250 | 3,205 | 3,235 | +0.31% | 128,700 | 2483億1330万 | +0.65% | 17.95 | 1.2 |
| 12/18 | 3,250 | 3,250 | 3,215 | 3,225 | -0.62% | 120,500 | 2475億4571万 | +0.5% | 17.9 | 1.2 |
| 12/17 | 3,220 | 3,255 | 3,200 | 3,245 | +1.72% | 152,400 | 2490億8088万 | +1.25% | 18.01 | 1.21 |
| 12/16 | 3,195 | 3,210 | 3,170 | 3,190 | +0.47% | 127,100 | 2448億5917万 | -0.41% | 17.7 | 1.19 |
| 12/13 | 3,245 | 3,255 | 3,160 | 3,175 | -0.16% | 252,700 | 2437億779万 | -0.91% | 17.62 | 1.18 |
| 12/12 | 3,225 | 3,225 | 3,180 | 3,180 | -0.93% | 116,900 | 2440億9159万 | -0.81% | 17.65 | 1.18 |
| 12/11 | 3,245 | 3,250 | 3,195 | 3,210 | -0.62% | 180,800 | 2463億9434万 | +0.09% | 17.81 | 1.19 |
| 12/10 | 3,235 | 3,245 | 3,220 | 3,230 | +0.31% | 135,500 | 2479億2950万 | +0.94% | 17.93 | 1.2 |
| 12/09 | 3,225 | 3,240 | 3,200 | 3,220 | +0.94% | 101,700 | 2471億6192万 | +0.85% | 17.87 | 1.2 |
| 12/06 | 3,210 | 3,210 | 3,180 | 3,190 | -0.47% | 108,000 | 2448億5917万 | +0.16% | 17.7 | 1.19 |
| 12/05 | 3,195 | 3,230 | 3,190 | 3,205 | +0.63% | 163,000 | 2460億1055万 | +0.88% | 17.79 | 1.19 |
| 12/04 | 3,130 | 3,185 | 3,120 | 3,185 | +0.79% | 148,300 | 2444億7538万 | +0.54% | 17.68 | 1.18 |
| 12/03 | 3,160 | 3,165 | 3,135 | 3,160 | -1.1% | 160,700 | 2425億5642万 | -0.03% | 17.54 | 1.18 |
| 12/02 | 3,240 | 3,240 | 3,190 | 3,195 | -2.14% | 170,500 | 2452億4296万 | +1.27% | 17.73 | 1.19 |
| 11/29 | 3,290 | 3,300 | 3,255 | 3,265 | 0% | 118,500 | 2506億1605万 | +3.72% | 18.12 | 1.21 |
| 11/28 | 3,300 | 3,300 | 3,255 | 3,265 | +0.46% | 99,800 | 2506億1605万 | +4.11% | 18.12 | 1.21 |
| 11/27 | 3,255 | 3,275 | 3,250 | 3,250 | -0.15% | 87,700 | 2494億6467万 | +4% | 18.04 | 1.21 |
| 11/26 | 3,300 | 3,310 | 3,245 | 3,255 | -0.46% | 183,200 | 2498億4846万 | +4.6% | 18.06 | 1.21 |
| 11/25 | 3,285 | 3,290 | 3,245 | 3,270 | +0.62% | 120,100 | 2509億9984万 | +5.48% | 18.15 | 1.22 |
| 11/22 | 3,245 | 3,255 | 3,215 | 3,250 | +1.4% | 164,900 | 2494億6467万 | +5.28% | 18.04 | 1.21 |
| 11/21 | 3,245 | 3,245 | 3,160 | 3,205 | -1.38% | 131,200 | 2460億1055万 | +4.16% | 17.79 | 1.19 |
| 11/20 | 3,240 | 3,255 | 3,200 | 3,250 | +2.04% | 196,200 | 2494億6467万 | +5.93% | 18.04 | 1.21 |
| 11/19 | 3,175 | 3,220 | 3,170 | 3,185 | +0.31% | 194,800 | 2444億7538万 | +4.32% | 17.68 | 1.18 |
| 11/18 | 3,150 | 3,180 | 3,120 | 3,175 | +1.11% | 161,000 | 2437億779万 | +4.41% | 17.62 | 1.18 |
| 11/15 | 3,110 | 3,160 | 3,110 | 3,140 | +1.29% | 125,100 | 2410億2125万 | +3.66% | 17.43 | 1.17 |
| 11/14 | 3,115 | 3,135 | 3,095 | 3,100 | -0.8% | 126,000 | 2379億5092万 | +2.65% | 17.2 | 1.15 |
| 11/13 | 3,180 | 3,180 | 3,110 | 3,125 | -2.19% | 204,000 | 2398億6988万 | +3.86% | 17.34 | 1.16 |
| 11/12 | 3,215 | 3,245 | 3,190 | 3,195 | -0.78% | 188,000 | 2452億4296万 | +6.57% | 17.73 | 1.19 |
| 11/11 | 3,290 | 3,295 | 3,215 | 3,220 | -0.31% | 131,800 | 2471億6192万 | +7.76% | 17.87 | 1.2 |
| 11/08 | 3,235 | 3,260 | 3,205 | 3,230 | +0.62% | 254,900 | 2479億2950万 | +8.43% | 17.93 | 1.2 |
| 11/07 | 3,120 | 3,295 | 3,100 | 3,210 | +6.12% | 594,300 | 2463億9434万 | +8.15% | 17.81 | 1.19 |
| 11/06 | 3,045 | 3,045 | 3,000 | 3,025 | -1.14% | 194,900 | 2321億9404万 | +2.37% | 16.79 | 1.13 |
| 11/05 | 3,045 | 3,090 | 3,020 | 3,060 | +1.66% | 251,900 | 2348億8058万 | +3.69% | 16.98 | 1.14 |
| 11/01 | 2,984 | 3,030 | 2,984 | 3,010 | +0.4% | 158,300 | 2310億4266万 | +2.07% | 16.7 | 1.12 |
| 10/31 | 2,983 | 3,025 | 2,972 | 2,998 | +0.4% | 154,700 | 2301億2156万 | +1.66% | 16.64 | 1.12 |
