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 |
|---|
| 2024 | 7/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 726 | 749 | 697 | 712 | -1.59% | 220,600 | 341億7600万 | -1.52% | 12.36 | 1.85 |
| 03/30 | 681 | 725 | 681 | 724 | +0.7% | 253,400 | 347億2800万 | -1.16% | 12.56 | 1.88 |
| 03/27 | 712 | 719 | 685 | 719 | +5.43% | 191,200 | 344億8800万 | -3.17% | 12.48 | 1.87 |
| 03/26 | 671 | 690 | 645 | 682 | -1.52% | 162,200 | 327億1200万 | -9.38% | 11.83 | 1.77 |
| 03/25 | 690 | 692 | 642 | 692 | +15.33% | 221,800 | 332億1600万 | -9.42% | 12.02 | 1.8 |
| 03/24 | 595 | 602 | 581 | 600 | +3.99% | 139,200 | 288億 | -22.58% | 10.42 | 1.56 |
| 03/23 | 535 | 582 | 532 | 577 | +10.96% | 216,600 | 276億9600万 | -26.96% | 10.02 | 1.5 |
| 03/19 | 581 | 581 | 504 | 520 | -8.77% | 217,800 | 249億6000万 | -35.4% | 9.03 | 1.35 |
| 03/18 | 621 | 629 | 569 | 570 | -5.94% | 183,800 | 273億6000万 | -30.66% | 9.9 | 1.48 |
| 03/17 | 578 | 616 | 561 | 606 | +1.08% | 156,400 | 290億8800万 | -27.6% | 10.52 | 1.57 |
| 03/16 | 631 | 653 | 596 | 600 | -3.62% | 204,600 | 287億7600万 | -29.47% | 10.41 | 1.56 |
| 03/13 | 634 | 650 | 596 | 622 | -9.13% | 389,200 | 298億5600万 | -28.01% | 10.8 | 1.62 |
| 03/12 | 688 | 708 | 673 | 685 | -4.6% | 169,400 | 328億5600万 | -21.95% | 11.89 | 1.78 |
| 03/11 | 763 | 773 | 716 | 718 | -5.09% | 142,000 | 344億4000万 | -19.11% | 12.46 | 1.86 |
| 03/10 | 712 | 757 | 689 | 756 | +2.37% | 154,600 | 362億8800万 | -15.53% | 13.13 | 1.96 |
| 03/09 | 783 | 794 | 732 | 739 | -7.98% | 213,000 | 354億4800万 | -18.13% | 12.82 | 1.92 |
| 03/06 | 823 | 825 | 792 | 803 | -3.66% | 192,600 | 385億2000万 | -11.81% | 13.94 | 2.09 |
| 03/05 | 844 | 844 | 827 | 833 | +1.09% | 118,600 | 399億8400万 | -9.06% | 14.47 | 2.16 |
| 03/04 | 810 | 838 | 810 | 824 | 0% | 89,400 | 395億5200万 | -10.53% | 14.31 | 2.14 |
| 03/03 | 873 | 873 | 823 | 824 | -1.44% | 164,000 | 395億5200万 | -11.11% | 14.31 | 2.14 |
| 03/02 | 805 | 856 | 800 | 836 | +3.72% | 182,000 | 401億2800万 | -10.49% | 14.52 | 2.17 |
| 02/28 | 813 | 835 | 805 | 806 | -5.06% | 200,800 | 386億8800万 | -14.26% | 14 | 2.09 |
| 02/27 | 882 | 886 | 843 | 849 | -3.69% | 159,200 | 407億5200万 | -10.44% | 14.74 | 2.21 |
| 02/26 | 899 | 899 | 867 | 882 | -1.18% | 179,400 | 423億1200万 | -7.6% | 15.31 | 2.29 |
| 02/25 | 876 | 907 | 876 | 892 | -5.81% | 228,600 | 428億1600万 | -6.99% | 15.49 | 2.32 |
| 02/21 | 966 | 969 | 945 | 947 | -2.52% | 155,400 | 454億5600万 | -1.66% | 16.45 | 2.46 |
| 02/20 | 990 | 1,017 | 970 | 972 | -0.46% | 319,000 | 466億3200万 | +0.67% | 16.87 | 2.52 |
| 02/19 | 968 | 979 | 957 | 976 | +0.41% | 144,000 | 468億4800万 | +1.14% | 16.95 | 2.54 |
| 02/18 | 973 | 987 | 956 | 972 | -0.56% | 281,800 | 466億5600万 | +0.73% | 16.88 | 2.53 |
| 02/17 | 976 | 990 | 963 | 978 | +2.3% | 268,000 | 469億2000万 | +1.4% | 16.97 | 2.54 |
| 02/14 | 955 | 960 | 944 | 956 | +0.16% | 127,200 | 458億6400万 | -0.88% | 16.59 | 2.48 |
| 02/13 | 951 | 968 | 950 | 954 | +0.32% | 67,000 | 457億9200万 | -1.04% | 16.57 | 2.48 |
| 02/12 | 944 | 954 | 936 | 951 | +0.79% | 98,400 | 456億4800万 | -1.14% | 16.51 | 2.47 |
| 02/10 | 932 | 957 | 930 | 944 | +0.53% | 98,000 | 452億8800万 | -1.62% | 16.38 | 2.45 |
| 02/07 | 949 | 949 | 931 | 939 | -0.16% | 90,800 | 450億4800万 | -2.04% | 16.3 | 2.44 |
| 02/06 | 955 | 955 | 930 | 940 | -1.05% | 145,000 | 451億2000万 | -1.78% | 16.32 | 2.44 |
| 02/05 | 979 | 979 | 933 | 950 | 0% | 260,400 | 456億 | -0.63% | 16.5 | 2.47 |
| 02/04 | 920 | 957 | 911 | 950 | +3.88% | 144,800 | 456億 | -0.42% | 16.5 | 2.47 |
| 02/03 | 921 | 921 | 890 | 915 | -2.09% | 110,000 | 438億9600万 | -3.84% | 15.88 | 2.38 |
| 02/01 | 株式分割 1→2 |
| 01/31 | 933 | 949 | 924 | 934 | +0.43% | 186,800 | 448億3200万 | -1.68% | 16.22 | 2.43 |
| 01/30 | 933 | 954 | 925 | 930 | -2.36% | 128,800 | 446億4000万 | -2% | 16.15 | 2.42 |
| 01/29 | 964 | 964 | 944 | 953 | -0.91% | 129,600 | 457億2000万 | +0.58% | 13.67 | 2.05 |
| 01/28 | 968 | 974 | 956 | 961 | -1.91% | 160,000 | 461億4000万 | +1.83% | 13.79 | 2.06 |
| 01/27 | 969 | 993 | 965 | 980 | 0% | 103,600 | 470億4000万 | +4.03% | 14.06 | 2.1 |
| 01/24 | 1,001 | 1,001 | 980 | 980 | -2% | 112,800 | 470億4000万 | +4.48% | 14.06 | 2.1 |
| 01/23 | 995 | 1,003 | 993 | 1,000 | -0.25% | 105,200 | 480億 | +7.07% | 14.35 | 2.15 |
| 01/22 | 1,000 | 1,005 | 993 | 1,003 | +0.75% | 115,200 | 481億2000万 | +7.91% | 14.38 | 2.15 |
| 01/21 | 1,009 | 1,009 | 991 | 995 | -0.75% | 105,600 | 477億6000万 | +7.68% | 14.28 | 2.14 |
| 01/20 | 990 | 1,009 | 990 | 1,003 | +1.13% | 122,400 | 481億2000万 | +8.97% | 14.38 | 2.15 |
| 01/17 | 1,005 | 1,011 | 990 | 991 | +0.13% | 164,400 | 475億8000万 | +8.22% | 14.22 | 2.13 |
| 01/16 | 983 | 1,020 | 979 | 990 | +1.54% | 425,600 | 475億2000万 | +8.55% | 14.21 | 2.13 |
| 01/15 | 973 | 981 | 961 | 975 | -0.13% | 156,000 | 468億 | +7.38% | 13.99 | 2.09 |
| 01/14 | 964 | 981 | 959 | 976 | +1.17% | 154,800 | 468億6000万 | +7.87% | 14.01 | 2.1 |
| 01/10 | 970 | 970 | 956 | 965 | +0.52% | 139,600 | 463億2000万 | +6.98% | 13.85 | 2.07 |
| 01/09 | 973 | 980 | 960 | 960 | +0.39% | 312,400 | 460億8000万 | +6.67% | 13.77 | 2.06 |
| 01/08 | 971 | 975 | 939 | 956 | +6.1% | 629,200 | 459億 | +6.49% | 13.72 | 2.05 |
| 01/07 | 888 | 909 | 885 | 901 | +1.41% | 58,000 | 432億6000万 | +0.7% | 12.93 | 1.94 |
| 01/06 | 899 | 899 | 883 | 889 | -2.07% | 75,600 | 426億6000万 | -0.59% | 12.75 | 1.91 |
| 2019 |
| 12/30 | 916 | 916 | 900 | 908 | -0.95% | 39,200 | 435億6000万 | +1.51% | 13.02 | 1.95 |
| 12/27 | 914 | 921 | 913 | 916 | +0.27% | 57,200 | 439億8000万 | +2.72% | 13.15 | 1.97 |
| 12/26 | 896 | 914 | 891 | 914 | +1.95% | 50,400 | 438億6000万 | +2.78% | 13.11 | 1.96 |
| 12/25 | 910 | 910 | 889 | 896 | +0.42% | 74,800 | 430億2000万 | +1.16% | 12.86 | 1.92 |
| 12/24 | 894 | 894 | 879 | 893 | +0.42% | 35,600 | 428億4000万 | +0.96% | 12.81 | 1.92 |
| 12/23 | 903 | 903 | 885 | 889 | -0.7% | 60,800 | 426億6000万 | +0.77% | 12.75 | 1.91 |
| 12/20 | 900 | 914 | 894 | 895 | +0.42% | 82,800 | 429億6000万 | +1.59% | 12.84 | 1.92 |
| 12/19 | 888 | 904 | 888 | 891 | +0.71% | 61,200 | 427億8000万 | +1.39% | 12.79 | 1.91 |
| 12/18 | 898 | 898 | 878 | 885 | -1.94% | 51,600 | 424億8000万 | +0.91% | 12.7 | 1.9 |
| 12/17 | 879 | 903 | 879 | 903 | +2.56% | 77,200 | 433億2000万 | +3.03% | 12.95 | 1.94 |
| 12/16 | 873 | 883 | 873 | 880 | +1.29% | 56,400 | 422億4000万 | +0.57% | 12.63 | 1.89 |
| 12/13 | 884 | 890 | 869 | 869 | -0.29% | 174,000 | 417億 | -0.83% | 12.47 | 1.87 |
| 12/12 | 894 | 894 | 870 | 871 | -2.38% | 74,400 | 418億2000万 | -0.54% | 12.5 | 1.87 |
| 12/11 | 898 | 910 | 890 | 893 | -0.56% | 77,600 | 428億4000万 | +1.77% | 12.81 | 1.92 |
| 12/10 | 894 | 898 | 889 | 898 | +0.56% | 46,400 | 430億8000万 | +2.57% | 12.88 | 1.93 |
| 12/09 | 895 | 898 | 885 | 893 | -0.42% | 40,400 | 428億4000万 | +2.23% | 12.81 | 1.92 |
| 12/06 | 894 | 899 | 884 | 896 | +0.42% | 63,200 | 430億2000万 | +2.66% | 12.86 | 1.92 |
| 12/05 | 914 | 914 | 886 | 893 | -1.79% | 52,000 | 428億4000万 | +2.35% | 12.81 | 1.92 |
| 12/04 | 900 | 909 | 893 | 909 | +0.83% | 51,200 | 436億2000万 | +4.33% | 13.04 | 1.95 |
| 12/03 | 894 | 901 | 876 | 901 | +0.7% | 105,200 | 432億6000万 | +3.83% | 12.93 | 1.94 |
| 12/02 | 916 | 921 | 891 | 895 | -1.38% | 122,000 | 429億6000万 | +3.35% | 12.84 | 1.92 |
| 11/29 | 905 | 920 | 901 | 908 | +0.97% | 190,000 | 435億6000万 | +5.03% | 13.02 | 1.95 |
| 11/28 | 880 | 906 | 866 | 899 | +2.13% | 165,200 | 431億4000万 | +4.14% | 12.9 | 1.93 |
| 11/27 | 878 | 890 | 874 | 880 | +1.15% | 83,200 | 422億4000万 | +2.21% | 12.63 | 1.89 |
| 11/26 | 863 | 889 | 854 | 870 | +1.61% | 196,800 | 417億6000万 | +1.16% | 12.48 | 1.87 |
| 11/25 | 863 | 863 | 848 | 856 | +0.15% | 73,600 | 411億 | -0.2% | 12.29 | 1.84 |
| 11/22 | 850 | 860 | 848 | 855 | +1.18% | 85,600 | 410億4000万 | -0.35% | 12.27 | 1.84 |
| 11/21 | 840 | 845 | 828 | 845 | +1.05% | 90,400 | 405億6000万 | -1.29% | 12.12 | 1.81 |
| 11/20 | 851 | 851 | 829 | 836 | -1.18% | 94,400 | 401億4000万 | -2.08% | 12 | 1.8 |
| 11/19 | 863 | 863 | 840 | 846 | -1.46% | 90,000 | 406億2000万 | -0.79% | 12.14 | 1.82 |
| 11/18 | 850 | 861 | 843 | 859 | +0.73% | 78,400 | 412億2000万 | +0.91% | 12.32 | 1.84 |
| 11/15 | 846 | 854 | 833 | 853 | +1.49% | 80,000 | 409億2000万 | +0.41% | 12.23 | 1.83 |
| 11/14 | 858 | 858 | 833 | 840 | -2.04% | 84,400 | 403億2000万 | -0.94% | 12.05 | 1.8 |
| 11/13 | 883 | 889 | 854 | 858 | -3.11% | 62,000 | 411億6000万 | +1.12% | 12.3 | 1.84 |
| 11/12 | 883 | 889 | 879 | 885 | +0.28% | 67,600 | 424億8000万 | +4.49% | 12.7 | 1.9 |
| 11/11 | 880 | 888 | 871 | 883 | +1% | 66,000 | 423億6000万 | +4.56% | 12.66 | 1.89 |
| 11/08 | 906 | 906 | 864 | 874 | -2.1% | 173,200 | 419億4000万 | +3.65% | 12.54 | 1.88 |
| 11/07 | 874 | 920 | 858 | 893 | +5.31% | 328,400 | 428億4000万 | +6% | 12.81 | 1.92 |
| 11/06 | 870 | 871 | 845 | 848 | -2.02% | 126,800 | 406億8000万 | +0.77% | 12.16 | 1.82 |
| 11/05 | 888 | 890 | 864 | 865 | -1.28% | 120,000 | 415億2000万 | +2.61% | 12.41 | 1.86 |
| 11/01 | 866 | 879 | 856 | 876 | +1.15% | 65,600 | 420億6000万 | +3.82% | 12.57 | 1.88 |
| 10/31 | 863 | 879 | 863 | 866 | +0.14% | 87,600 | 415億8000万 | +2.51% | 12.43 | 1.86 |
