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 |
---|
2021 | 10/1, 株式分割 1→2 |
2020 |
03/31 | 2,035 | 2,068 | 2,005 | 2,035 | -0.12% | 207,400 | 1179億646万 | +1.75% | 30.87 | 1.67 |
03/30 | 1,943 | 2,048 | 1,940 | 2,038 | -3.66% | 178,800 | 1180億5131万 | +1.22% | 30.91 | 1.67 |
03/27 | 2,105 | 2,115 | 2,000 | 2,115 | +3.17% | 211,200 | 1225億4160万 | +4.39% | 32.09 | 1.74 |
03/26 | 2,010 | 2,058 | 1,978 | 2,050 | +1.99% | 149,800 | 1187億7555万 | +0.69% | 31.1 | 1.68 |
03/25 | 2,085 | 2,095 | 1,970 | 2,010 | +1.52% | 194,800 | 1164億5798万 | -1.9% | 30.49 | 1.65 |
03/24 | 1,918 | 1,983 | 1,903 | 1,980 | +4.76% | 223,400 | 1147億1980万 | -4.16% | 30.04 | 1.63 |
03/23 | 1,823 | 1,900 | 1,805 | 1,890 | +3.7% | 239,000 | 1095億526万 | -9.44% | 28.67 | 1.55 |
03/19 | 1,900 | 1,945 | 1,810 | 1,823 | 0% | 213,600 | 1055億9436万 | -13.71% | 27.65 | 1.5 |
03/18 | 1,830 | 1,920 | 1,820 | 1,823 | +2.53% | 321,000 | 1055億9436万 | -14.84% | 27.65 | 1.5 |
03/17 | 1,673 | 1,800 | 1,613 | 1,778 | +5.8% | 223,400 | 1029億8709万 | -18.01% | 26.97 | 1.46 |
03/16 | 1,735 | 1,755 | 1,680 | 1,680 | -3.17% | 219,200 | 973億3801万 | -23.6% | 25.49 | 1.38 |
03/13 | 1,705 | 1,773 | 1,640 | 1,735 | -2.25% | 309,200 | 1005億2467万 | -22.37% | 26.32 | 1.43 |
03/12 | 1,825 | 1,853 | 1,765 | 1,775 | -5.33% | 226,200 | 1028億4224万 | -21.49% | 26.93 | 1.46 |
03/11 | 1,930 | 1,975 | 1,875 | 1,875 | -3.23% | 160,200 | 1086億3617万 | -17.91% | 28.44 | 1.54 |
03/10 | 1,850 | 1,953 | 1,830 | 1,938 | +1.31% | 241,800 | 1122億5738万 | -15.76% | 29.39 | 1.59 |
03/09 | 1,950 | 1,973 | 1,885 | 1,913 | -6.13% | 148,400 | 1108億889万 | -17.42% | 29.01 | 1.57 |
03/06 | 2,068 | 2,098 | 2,025 | 2,038 | -4.23% | 136,600 | 1180億5131万 | -12.63% | 30.91 | 1.67 |
03/05 | 2,150 | 2,158 | 2,123 | 2,128 | +0.71% | 110,800 | 1232億6584万 | -9.2% | 32.28 | 1.75 |
03/04 | 2,098 | 2,133 | 2,078 | 2,113 | -0.94% | 105,600 | 1223億9675万 | -10.11% | 32.05 | 1.74 |
03/03 | 2,225 | 2,228 | 2,133 | 2,133 | -1.61% | 175,200 | 1235億5554万 | -9.56% | 32.35 | 1.75 |
03/02 | 2,125 | 2,180 | 2,123 | 2,168 | +1.05% | 200,800 | 1255億8341万 | -8.39% | 32.88 | 1.78 |
02/28 | 2,163 | 2,195 | 2,143 | 2,145 | -4.67% | 143,200 | 1242億7978万 | -9.61% | 32.54 | 1.76 |
02/27 | 2,283 | 2,283 | 2,235 | 2,250 | -1.85% | 216,800 | 1303億6341万 | -5.46% | 34.13 | 1.85 |
02/26 | 2,278 | 2,303 | 2,263 | 2,293 | +0.44% | 235,000 | 1328億2583万 | -3.68% | 34.78 | 1.88 |
02/25 | 2,273 | 2,320 | 2,268 | 2,283 | -3.08% | 212,400 | 1322億4643万 | -4.06% | 34.63 | 1.88 |
02/21 | 2,378 | 2,390 | 2,348 | 2,355 | -0.84% | 270,400 | 1364億4703万 | -0.97% | 35.73 | 1.93 |
02/20 | 2,430 | 2,438 | 2,363 | 2,375 | +0.64% | 167,800 | 1376億582万 | +0.04% | 36.03 | 1.95 |
02/19 | 2,390 | 2,390 | 2,348 | 2,360 | -0.63% | 202,400 | 1367億3673万 | -0.42% | 35.8 | 1.94 |
02/18 | 2,393 | 2,400 | 2,370 | 2,375 | -2.56% | 127,000 | 1376億582万 | +0.34% | 36.03 | 1.95 |
02/17 | 2,470 | 2,470 | 2,418 | 2,438 | -2.5% | 153,400 | 1412億2702万 | +3.15% | 36.98 | 2 |
02/14 | 2,498 | 2,515 | 2,465 | 2,500 | -0.4% | 144,200 | 1448億4823万 | +6.02% | 37.93 | 2.05 |
02/13 | 2,480 | 2,525 | 2,468 | 2,510 | -0.79% | 212,000 | 1454億2762万 | +6.9% | 38.08 | 2.06 |
02/12 | 2,505 | 2,560 | 2,498 | 2,530 | +1% | 133,400 | 1465億8641万 | +8.26% | 38.38 | 2.08 |
02/10 | 2,520 | 2,545 | 2,498 | 2,505 | -2.53% | 184,400 | 1451億3793万 | +7.7% | 38 | 2.06 |
02/07 | 2,585 | 2,610 | 2,565 | 2,570 | -0.39% | 305,200 | 1489億398万 | +11.06% | 38.99 | 2.11 |
02/06 | 2,425 | 2,600 | 2,420 | 2,580 | +8.52% | 449,800 | 1494億8337万 | +12.13% | 39.14 | 2.12 |
02/05 | 2,338 | 2,383 | 2,328 | 2,378 | +1.6% | 164,800 | 1377億5067万 | +4% | 36.07 | 1.95 |
02/04 | 2,290 | 2,340 | 2,290 | 2,340 | +1.85% | 119,200 | 1355億7794万 | +2.63% | 35.5 | 1.92 |
02/03 | 2,283 | 2,325 | 2,275 | 2,298 | -1.71% | 140,800 | 1331億1552万 | +0.99% | 34.85 | 1.89 |
01/31 | 2,350 | 2,363 | 2,328 | 2,338 | +1.3% | 124,200 | 1354億3309万 | +2.93% | 35.46 | 1.92 |
01/30 | 2,318 | 2,318 | 2,288 | 2,308 | -0.22% | 161,600 | 1336億9492万 | +1.88% | 35.01 | 1.9 |
01/29 | 2,310 | 2,338 | 2,305 | 2,313 | +0.33% | 98,600 | 1339億8461万 | +2.32% | 35.08 | 1.9 |
01/28 | 2,290 | 2,313 | 2,275 | 2,305 | -0.43% | 137,000 | 1335億5007万 | +2.22% | 34.97 | 1.89 |
01/27 | 2,303 | 2,328 | 2,280 | 2,315 | -0.64% | 157,200 | 1341億2946万 | +2.93% | 35.12 | 1.9 |
01/24 | 2,348 | 2,348 | 2,310 | 2,330 | -0.43% | 144,200 | 1349億9855万 | +3.88% | 35.35 | 1.91 |
01/23 | 2,285 | 2,343 | 2,280 | 2,340 | +1.3% | 120,600 | 1355億7794万 | +4.65% | 35.5 | 1.92 |
01/22 | 2,250 | 2,318 | 2,250 | 2,310 | +2.9% | 87,600 | 1338億3976万 | +3.68% | 35.04 | 1.9 |
01/21 | 2,273 | 2,273 | 2,243 | 2,245 | -1.43% | 85,800 | 1300億7371万 | +1.13% | 34.06 | 1.84 |
01/20 | 2,263 | 2,290 | 2,263 | 2,278 | +0.77% | 58,400 | 1319億5674万 | +2.82% | 34.55 | 1.87 |
01/17 | 2,250 | 2,273 | 2,245 | 2,260 | +0.44% | 68,400 | 1309億4280万 | +2.36% | 34.29 | 1.86 |
01/16 | 2,255 | 2,260 | 2,235 | 2,250 | -0.66% | 91,400 | 1303億6341万 | +2.23% | 34.13 | 1.85 |
01/15 | 2,275 | 2,295 | 2,263 | 2,265 | -1.2% | 100,200 | 1312億3250万 | +3.19% | 34.36 | 1.86 |
01/14 | 2,305 | 2,310 | 2,280 | 2,293 | +0.11% | 124,600 | 1328億2583万 | +4.78% | 34.78 | 1.88 |
01/10 | 2,300 | 2,313 | 2,290 | 2,290 | -0.11% | 165,600 | 1326億8098万 | +5.05% | 34.74 | 1.88 |
01/09 | 2,270 | 2,298 | 2,270 | 2,293 | +1.78% | 100,600 | 1328億2583万 | +5.55% | 34.78 | 1.88 |
01/08 | 2,238 | 2,265 | 2,230 | 2,253 | +0.11% | 175,000 | 1305億825万 | +4.04% | 34.17 | 1.85 |
01/07 | 2,235 | 2,258 | 2,230 | 2,250 | +0.67% | 83,400 | 1303億6341万 | +4.21% | 34.13 | 1.85 |
01/06 | 2,193 | 2,235 | 2,193 | 2,235 | +0.34% | 100,000 | 1294億9432万 | +3.76% | 33.91 | 1.84 |
2019 |
12/30 | 2,210 | 2,235 | 2,200 | 2,228 | +0.11% | 63,000 | 1290億5977万 | +3.6% | 33.79 | 1.83 |
12/27 | 2,218 | 2,235 | 2,210 | 2,225 | +0.34% | 35,800 | 1289億1492万 | +3.73% | 33.75 | 1.83 |
12/26 | 2,215 | 2,218 | 2,203 | 2,218 | +0.11% | 54,000 | 1284億8038万 | +3.72% | 33.64 | 1.82 |
12/25 | 2,250 | 2,250 | 2,203 | 2,215 | -0.34% | 76,800 | 1283億3553万 | +3.84% | 33.6 | 1.82 |
12/24 | 2,223 | 2,238 | 2,213 | 2,223 | +0.79% | 94,800 | 1287億7008万 | +4.34% | 33.72 | 1.83 |
12/23 | 2,198 | 2,223 | 2,193 | 2,205 | +0.68% | 93,400 | 1277億5614万 | +3.67% | 33.45 | 1.81 |
12/20 | 2,193 | 2,193 | 2,158 | 2,190 | +0.46% | 116,400 | 1268億8705万 | +3.06% | 33.22 | 1.8 |
12/19 | 2,185 | 2,188 | 2,163 | 2,180 | +0.35% | 82,400 | 1263億766万 | +2.64% | 33.07 | 1.79 |
12/18 | 2,195 | 2,210 | 2,168 | 2,173 | -0.11% | 128,000 | 1258億7311万 | +2.43% | 32.96 | 1.78 |
12/17 | 2,178 | 2,185 | 2,163 | 2,175 | +0.81% | 69,000 | 1260億1796万 | +2.59% | 33 | 1.79 |
12/16 | 2,155 | 2,165 | 2,138 | 2,158 | 0% | 69,000 | 1250億402万 | +1.77% | 32.73 | 1.77 |
12/13 | 2,175 | 2,180 | 2,153 | 2,158 | +0.94% | 154,600 | 1250億402万 | +1.82% | 32.73 | 1.77 |
12/12 | 2,123 | 2,143 | 2,120 | 2,138 | +1.42% | 95,200 | 1238億4524万 | +0.83% | 32.43 | 1.76 |
12/11 | 2,113 | 2,118 | 2,090 | 2,108 | 0% | 48,000 | 1221億706万 | -0.73% | 31.97 | 1.73 |
12/10 | 2,120 | 2,128 | 2,103 | 2,108 | -0.24% | 69,800 | 1221億706万 | -0.82% | 31.97 | 1.73 |
12/09 | 2,115 | 2,118 | 2,093 | 2,113 | +0.96% | 40,800 | 1223億9675万 | -0.63% | 32.05 | 1.74 |
12/06 | 2,105 | 2,110 | 2,073 | 2,093 | 0% | 49,400 | 1212億3797万 | -1.34% | 31.74 | 1.72 |
12/05 | 2,108 | 2,115 | 2,090 | 2,093 | -0.12% | 69,600 | 1212億3797万 | -1.11% | 31.74 | 1.72 |
12/04 | 2,075 | 2,095 | 2,073 | 2,095 | -0.24% | 102,400 | 1213億8282万 | -0.71% | 31.78 | 1.72 |
12/03 | 2,080 | 2,108 | 2,073 | 2,100 | +0.6% | 57,600 | 1216億7251万 | -0.24% | 31.86 | 1.73 |
12/02 | 2,083 | 2,105 | 2,083 | 2,088 | -0.95% | 91,200 | 1209億4827万 | -0.5% | 31.67 | 1.72 |
11/29 | 2,110 | 2,113 | 2,100 | 2,108 | -0.12% | 111,400 | 1221億706万 | +0.79% | 31.97 | 1.73 |
11/28 | 2,118 | 2,120 | 2,108 | 2,110 | -0.35% | 143,200 | 1222億5191万 | +1.34% | 32.01 | 1.73 |
11/27 | 2,135 | 2,140 | 2,110 | 2,118 | -0.82% | 213,200 | 1226億8645万 | +2.05% | 32.12 | 1.74 |
11/26 | 2,100 | 2,140 | 2,100 | 2,135 | +2.03% | 256,000 | 1237億39万 | +3.34% | 32.39 | 1.75 |
11/25 | 2,100 | 2,100 | 2,075 | 2,093 | +0.97% | 115,800 | 1212億3797万 | +1.78% | 31.74 | 1.72 |
11/22 | 2,080 | 2,090 | 2,065 | 2,073 | -0.84% | 114,400 | 1200億7918万 | +1.2% | 31.44 | 1.7 |
11/21 | 2,120 | 2,123 | 2,053 | 2,090 | -2.22% | 130,800 | 1210億9312万 | +2.4% | 31.71 | 1.72 |
11/20 | 2,138 | 2,158 | 2,135 | 2,138 | 0% | 94,800 | 1238億4524万 | +5.19% | 32.43 | 1.76 |
11/19 | 2,148 | 2,150 | 2,110 | 2,138 | -1.16% | 68,600 | 1238億4524万 | +5.76% | 32.43 | 1.76 |
11/18 | 2,143 | 2,173 | 2,140 | 2,163 | +0.58% | 97,800 | 1252億9372万 | +7.64% | 32.81 | 1.78 |
11/15 | 2,125 | 2,150 | 2,113 | 2,150 | +1.65% | 136,200 | 1245億6948万 | +7.77% | 32.62 | 1.77 |
11/14 | 2,140 | 2,148 | 2,110 | 2,115 | -1.4% | 126,200 | 1225億4160万 | +6.71% | 32.09 | 1.74 |
11/13 | 2,150 | 2,150 | 2,133 | 2,145 | -1.04% | 124,400 | 1242億7978万 | +8.94% | 32.54 | 1.76 |
11/12 | 2,155 | 2,173 | 2,143 | 2,168 | +0.58% | 117,000 | 1255億8341万 | +10.81% | 32.88 | 1.78 |
11/11 | 2,183 | 2,183 | 2,150 | 2,155 | -0.46% | 199,400 | 1248億5917万 | +10.97% | 32.69 | 1.77 |
11/08 | 2,200 | 2,208 | 2,158 | 2,165 | -1.93% | 314,600 | 1254億3857万 | +12.18% | 32.84 | 1.78 |
11/07 | 2,195 | 2,213 | 2,165 | 2,208 | +1.26% | 241,800 | 1279億99万 | +15.15% | 33.49 | 1.81 |
11/06 | 2,130 | 2,183 | 2,123 | 2,180 | +3.07% | 212,200 | 1263億766万 | +14.62% | 33.07 | 1.79 |
11/05 | 2,105 | 2,130 | 2,080 | 2,115 | +6.42% | 239,600 | 1225億4160万 | +12.08% | 32.09 | 1.74 |
11/01 | 1,973 | 2,010 | 1,968 | 1,988 | +0.63% | 142,600 | 1151億5434万 | +5.89% | 30.15 | 1.63 |
10/31 | 1,975 | 1,978 | 1,945 | 1,975 | +1.15% | 84,000 | 1144億3010万 | +5.73% | 29.96 | 1.62 |