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 | 337 | 351 | 336 | 343 | +1.18% | 3,600 | 30億6567万 | -6.54% | 9.01 | 0.68 |
| 03/30 | 333 | 350 | 333 | 339 | -13.3% | 11,600 | 30億2992万 | -8.38% | 8.91 | 0.68 |
| 03/27 | 392 | 399 | 378 | 391 | 0% | 14,100 | 34億9469万 | +4.83% | 10.27 | 0.78 |
| 03/26 | 384 | 395 | 369 | 391 | +2.89% | 11,900 | 34億9469万 | +4.55% | 10.27 | 0.78 |
| 03/25 | 384 | 385 | 378 | 380 | +2.7% | 5,800 | 33億9637万 | +1.33% | 9.98 | 0.76 |
| 03/24 | 368 | 370 | 355 | 370 | +3.35% | 5,800 | 33億700万 | -1.86% | 9.72 | 0.74 |
| 03/23 | 352 | 360 | 350 | 358 | +2.29% | 4,600 | 31億9974万 | -5.29% | 9.4 | 0.71 |
| 03/19 | 362 | 362 | 344 | 350 | +1.16% | 6,400 | 31億2824万 | -8.14% | 9.19 | 0.7 |
| 03/18 | 346 | 355 | 339 | 346 | +4.53% | 7,800 | 30億9249万 | -9.66% | 9.09 | 0.69 |
| 03/17 | 309 | 334 | 302 | 331 | +0.91% | 10,000 | 29億5842万 | -14.25% | 8.7 | 0.66 |
| 03/16 | 314 | 370 | 314 | 328 | +6.15% | 20,300 | 29億3161万 | -15.9% | 8.62 | 0.65 |
| 03/13 | 305 | 320 | 281 | 309 | -4.33% | 20,500 | 27億6179万 | -21.37% | 8.12 | 0.62 |
| 03/12 | 316 | 340 | 306 | 323 | +2.87% | 15,000 | 28億8692万 | -18.64% | 8.48 | 0.64 |
| 03/11 | 323 | 355 | 311 | 314 | +2.28% | 36,100 | 28億648万 | -21.7% | 8.25 | 0.63 |
| 03/10 | 287 | 316 | 270 | 307 | -6.12% | 40,800 | 27億4391万 | -24.2% | 8.06 | 0.61 |
| 03/09 | 361 | 362 | 307 | 327 | -15.06% | 48,900 | 29億2267万 | -20.05% | 8.59 | 0.65 |
| 03/06 | 398 | 400 | 385 | 385 | -3.99% | 16,700 | 34億4106万 | -6.55% | 10.11 | 0.77 |
| 03/05 | 415 | 415 | 401 | 401 | 0% | 38,800 | 35億8407万 | -2.91% | 10.53 | 0.8 |
| 03/04 | 398 | 401 | 388 | 401 | +1.01% | 34,300 | 35億8407万 | -3.14% | 10.53 | 0.8 |
| 03/03 | 430 | 430 | 396 | 397 | -2.22% | 89,700 | 35億4832万 | -4.34% | 10.43 | 0.79 |
| 03/02 | 480 | 484 | 398 | 406 | -15.06% | 582,300 | 36億2876万 | -2.17% | 10.67 | 0.81 |
| 02/28 | 399 | 478 | 396 | 478 | +20.1% | 384,600 | 42億7228万 | +14.9% | 12.56 | 0.95 |
| 02/27 | 401 | 406 | 398 | 398 | -1.73% | 12,600 | 35億5726万 | -3.63% | 10.46 | 0.79 |
| 02/26 | 406 | 407 | 402 | 405 | -0.74% | 5,000 | 36億1982万 | -2.17% | 10.64 | 0.81 |
| 02/25 | 410 | 413 | 407 | 408 | -1.92% | 5,800 | 36億4663万 | -1.45% | 10.72 | 0.81 |
| 02/21 | 414 | 417 | 414 | 416 | -0.24% | 900 | 37億1814万 | +0.24% | 10.93 | 0.83 |
| 02/20 | 417 | 417 | 414 | 417 | +0.48% | 1,200 | 37億2707万 | +0.72% | 10.95 | 0.83 |
| 02/19 | 413 | 417 | 413 | 415 | +0.48% | 1,500 | 37億920万 | +0.24% | 10.9 | 0.83 |
| 02/18 | 417 | 417 | 410 | 413 | -0.24% | 5,400 | 36億9132万 | -0.24% | 10.85 | 0.82 |
| 02/17 | 418 | 418 | 413 | 414 | +0.24% | 2,800 | 37億26万 | 0% | 10.88 | 0.83 |
| 02/14 | 418 | 418 | 413 | 413 | -0.48% | 2,300 | 36億9132万 | -0.24% | 10.85 | 0.82 |
| 02/13 | 413 | 416 | 413 | 415 | -0.48% | 1,200 | 37億920万 | +0.24% | 10.9 | 0.83 |
| 02/12 | 414 | 417 | 413 | 417 | +0.24% | 2,500 | 37億2707万 | +0.72% | 10.95 | 0.83 |
| 02/10 | 411 | 416 | 411 | 416 | +0.24% | 3,100 | 37億1814万 | +0.73% | 10.93 | 0.83 |
| 02/07 | 418 | 418 | 415 | 415 | -0.48% | 2,000 | 37億920万 | +0.48% | 10.9 | 0.83 |
| 02/06 | 414 | 417 | 413 | 417 | +0.72% | 8,500 | 37億2707万 | +1.21% | 10.95 | 0.83 |
| 02/05 | 413 | 414 | 410 | 414 | +0.24% | 900 | 37億26万 | +0.49% | 10.88 | 0.83 |
| 02/04 | 407 | 414 | 407 | 413 | +1.98% | 1,300 | 36億9132万 | +0.49% | 10.85 | 0.82 |
| 02/03 | 411 | 414 | 405 | 405 | -1.46% | 6,600 | 36億1982万 | -1.46% | 10.64 | 0.81 |
| 01/31 | 413 | 415 | 411 | 411 | -0.96% | 2,800 | 36億7345万 | 0% | 10.8 | 0.82 |
| 01/30 | 418 | 419 | 413 | 415 | -0.24% | 6,600 | 37億920万 | +1.22% | 10.9 | 0.83 |
| 01/29 | 417 | 417 | 415 | 416 | +0.24% | 2,500 | 37億1814万 | +1.46% | 10.93 | 0.83 |
| 01/28 | 416 | 417 | 415 | 415 | -0.24% | 2,000 | 37億920万 | +1.47% | 10.9 | 0.83 |
| 01/27 | 417 | 418 | 416 | 416 | 0% | 2,100 | 37億1814万 | +1.96% | 10.93 | 0.83 |
| 01/24 | 417 | 417 | 416 | 416 | 0% | 1,500 | 37億1814万 | +1.96% | 10.93 | 0.83 |
| 01/23 | 416 | 417 | 415 | 416 | -0.24% | 1,200 | 37億1814万 | +2.21% | 10.93 | 0.83 |
| 01/22 | 417 | 418 | 415 | 417 | 0% | 3,300 | 37億2707万 | +2.71% | 10.95 | 0.83 |
| 01/21 | 417 | 417 | 415 | 417 | +0.48% | 3,200 | 37億2707万 | +2.71% | 10.95 | 0.83 |
| 01/20 | 415 | 415 | 413 | 415 | +0.97% | 3,300 | 37億920万 | +2.47% | 10.9 | 0.83 |
| 01/17 | 412 | 412 | 410 | 411 | -0.24% | 2,200 | 36億7345万 | +1.48% | 10.8 | 0.82 |
| 01/16 | 413 | 415 | 411 | 412 | -0.72% | 2,800 | 36億8239万 | +1.98% | 10.82 | 0.82 |
| 01/15 | 411 | 415 | 410 | 415 | +0.73% | 1,800 | 37億920万 | +2.72% | 10.9 | 0.83 |
| 01/14 | 411 | 413 | 411 | 412 | +0.24% | 4,100 | 36億8239万 | +2.23% | 10.82 | 0.82 |
| 01/10 | 411 | 412 | 411 | 411 | 0% | 2,100 | 36億7345万 | +1.99% | 10.8 | 0.82 |
| 01/09 | 410 | 411 | 410 | 411 | +0.74% | 2,600 | 36億7345万 | +1.99% | 10.8 | 0.82 |
| 01/08 | 410 | 410 | 407 | 408 | -0.49% | 5,900 | 36億4663万 | +1.24% | 10.72 | 0.81 |
| 01/07 | 408 | 411 | 408 | 410 | +0.74% | 4,700 | 36億6451万 | +1.74% | 10.77 | 0.82 |
| 01/06 | 409 | 409 | 404 | 407 | -0.49% | 9,700 | 36億3770万 | +0.99% | 10.69 | 0.81 |
| 2019 |
| 12/30 | 403 | 409 | 403 | 409 | +1.49% | 5,500 | 36億5557万 | +1.49% | 10.74 | 0.82 |
| 12/27 | 403 | 404 | 400 | 403 | -0.25% | 4,300 | 36億194万 | 0% | 10.59 | 0.8 |
| 12/26 | 400 | 404 | 399 | 404 | +1% | 8,300 | 36億1088万 | +0.25% | 10.61 | 0.81 |
| 12/25 | 398 | 401 | 398 | 400 | +0.25% | 8,600 | 35億7513万 | -0.74% | 10.51 | 0.8 |
| 12/24 | 400 | 400 | 399 | 399 | 0% | 5,700 | 35億6619万 | -1.24% | 10.48 | 0.8 |
| 12/23 | 400 | 401 | 399 | 399 | 0% | 6,600 | 35億6619万 | -1.24% | 10.48 | 0.8 |
| 12/20 | 398 | 401 | 398 | 399 | -0.25% | 8,400 | 35億6619万 | -1.24% | 10.48 | 0.8 |
| 12/19 | 400 | 401 | 400 | 400 | 0% | 4,700 | 35億7513万 | -1.23% | 10.51 | 0.8 |
| 12/18 | 401 | 402 | 400 | 400 | 0% | 2,700 | 35億7513万 | -1.23% | 10.51 | 0.8 |
| 12/17 | 401 | 402 | 400 | 400 | 0% | 1,800 | 35億7513万 | -1.48% | 10.51 | 0.8 |
| 12/16 | 400 | 402 | 400 | 400 | 0% | 7,000 | 35億7513万 | -1.48% | 10.51 | 0.8 |
| 12/13 | 402 | 402 | 400 | 400 | -0.25% | 3,500 | 35億7513万 | -1.48% | 10.51 | 0.8 |
| 12/12 | 401 | 402 | 400 | 401 | +0.25% | 2,200 | 35億8407万 | -1.47% | 10.53 | 0.8 |
| 12/11 | 403 | 403 | 399 | 400 | -0.5% | 11,500 | 35億7513万 | -1.72% | 10.51 | 0.8 |
| 12/10 | 402 | 403 | 402 | 402 | 0% | 2,900 | 35億9301万 | -1.47% | 10.56 | 0.8 |
| 12/09 | 403 | 403 | 401 | 402 | +0.25% | 5,200 | 35億9301万 | -1.47% | 10.56 | 0.8 |
| 12/06 | 400 | 403 | 400 | 401 | 0% | 3,500 | 35億8407万 | -1.72% | 10.53 | 0.8 |
| 12/05 | 402 | 403 | 400 | 401 | +0.5% | 3,500 | 35億8407万 | -1.96% | 10.53 | 0.8 |
| 12/04 | 404 | 405 | 399 | 399 | -1.48% | 13,900 | 35億6619万 | -2.44% | 10.48 | 0.8 |
| 12/03 | 407 | 407 | 405 | 405 | -0.49% | 5,400 | 36億1982万 | -1.22% | 10.64 | 0.81 |
| 12/02 | 408 | 410 | 405 | 407 | -0.25% | 8,700 | 36億3770万 | -0.73% | 10.69 | 0.81 |
| 11/29 | 410 | 411 | 408 | 408 | -0.49% | 4,200 | 36億4663万 | -0.49% | 10.72 | 0.81 |
| 11/28 | 411 | 411 | 409 | 410 | +0.24% | 2,600 | 36億6451万 | 0% | 10.77 | 0.82 |
| 11/27 | 410 | 410 | 408 | 409 | +0.25% | 1,500 | 36億5557万 | -0.24% | 10.74 | 0.82 |
| 11/26 | 410 | 411 | 406 | 408 | -0.49% | 9,500 | 36億4663万 | -0.49% | 10.72 | 0.81 |
| 11/25 | 415 | 415 | 409 | 410 | +0.24% | 88,600 | 36億6451万 | 0% | 10.77 | 0.82 |
| 11/22 | 410 | 411 | 409 | 409 | -0.24% | 1,000 | 36億5557万 | -0.24% | 10.74 | 0.82 |
| 11/21 | 410 | 410 | 410 | 410 | +0.24% | 700 | 36億6451万 | 0% | 10.77 | 0.82 |
| 11/20 | 410 | 411 | 409 | 409 | 0% | 1,400 | 36億5557万 | -0.24% | 10.74 | 0.82 |
| 11/19 | 410 | 411 | 409 | 409 | -0.24% | 2,900 | 36億5557万 | -0.24% | 10.74 | 0.82 |
| 11/18 | 410 | 412 | 410 | 410 | 0% | 1,900 | 36億6451万 | 0% | 10.77 | 0.82 |
| 11/15 | 409 | 411 | 409 | 410 | +0.24% | 1,800 | 36億6451万 | 0% | 10.77 | 0.82 |
| 11/14 | 409 | 409 | 409 | 409 | 0% | 1,700 | 36億5557万 | -0.24% | 10.74 | 0.82 |
| 11/13 | 410 | 411 | 409 | 409 | -0.49% | 3,800 | 36億5557万 | -0.24% | 10.74 | 0.82 |
| 11/12 | 411 | 411 | 410 | 411 | +0.24% | 3,300 | 36億7345万 | 0% | 10.8 | 0.82 |
| 11/11 | 411 | 411 | 410 | 410 | 0% | 3,000 | 36億6451万 | -0.24% | 10.77 | 0.82 |
| 11/08 | 411 | 411 | 409 | 410 | -0.24% | 4,600 | 36億6451万 | -0.24% | 10.77 | 0.82 |
| 11/07 | 411 | 413 | 410 | 411 | 0% | 2,000 | 36億7345万 | 0% | 10.8 | 0.82 |
| 11/06 | 410 | 412 | 410 | 411 | 0% | 3,700 | 36億7345万 | 0% | 10.8 | 0.82 |
| 11/05 | 410 | 412 | 410 | 411 | +0.24% | 2,100 | 36億7345万 | 0% | 10.8 | 0.82 |
| 11/01 | 411 | 412 | 410 | 410 | -0.49% | 3,100 | 36億6451万 | -0.49% | 10.77 | 0.82 |
| 10/31 | 411 | 412 | 411 | 412 | +0.24% | 3,400 | 36億8239万 | -0.24% | 10.82 | 0.82 |
