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 | 3,125 | 3,195 | 3,075 | 3,085 | -2.06% | 646,700 | 7404億 | +7.53% | 25.05 | 3.08 |
| 03/30 | 3,040 | 3,160 | 3,025 | 3,150 | +1.45% | 603,000 | 7560億 | +9.38% | 25.58 | 3.14 |
| 03/27 | 3,040 | 3,105 | 3,010 | 3,105 | +5.54% | 764,100 | 7452億 | +7.55% | 25.22 | 3.1 |
| 03/26 | 2,905 | 2,974 | 2,901 | 2,942 | +0.31% | 709,300 | 7060億8000万 | +1.59% | 23.89 | 2.93 |
| 03/25 | 2,999 | 2,999 | 2,895 | 2,933 | +6% | 828,000 | 7039億2000万 | +0.76% | 23.82 | 2.93 |
| 03/24 | 2,740 | 2,849 | 2,721 | 2,767 | +5.37% | 871,700 | 6640億8000万 | -5.5% | 22.47 | 2.76 |
| 03/23 | 2,582 | 2,639 | 2,545 | 2,626 | +0.73% | 899,300 | 6302億4000万 | -11.04% | 21.33 | 2.62 |
| 03/19 | 2,746 | 2,875 | 2,589 | 2,607 | -0.61% | 1,641,200 | 6256億8000万 | -12.58% | 21.17 | 2.6 |
| 03/18 | 2,625 | 2,725 | 2,573 | 2,623 | +1.55% | 1,078,900 | 6295億2000万 | -12.92% | 21.3 | 2.62 |
| 03/17 | 2,459 | 2,647 | 2,429 | 2,583 | +4.53% | 1,186,800 | 6199億2000万 | -15.12% | 20.98 | 2.58 |
| 03/16 | 2,512 | 2,625 | 2,458 | 2,471 | -0.4% | 882,900 | 5930億4000万 | -19.59% | 20.07 | 2.46 |
| 03/13 | 2,408 | 2,559 | 2,303 | 2,481 | -6.41% | 1,306,700 | 5954億4000万 | -20.15% | 20.15 | 2.47 |
| 03/12 | 2,685 | 2,734 | 2,628 | 2,651 | -3.35% | 792,800 | 6362億4000万 | -15.52% | 21.53 | 2.64 |
| 03/11 | 2,832 | 2,858 | 2,740 | 2,743 | -2.56% | 658,400 | 6583億2000万 | -13.33% | 22.28 | 2.74 |
| 03/10 | 2,731 | 2,837 | 2,637 | 2,815 | +1.51% | 1,029,100 | 6756億 | -11.62% | 22.86 | 2.81 |
| 03/09 | 2,809 | 2,831 | 2,751 | 2,773 | -5.36% | 1,123,200 | 6655億2000万 | -13.4% | 22.52 | 2.77 |
| 03/06 | 2,900 | 2,937 | 2,881 | 2,930 | -0.91% | 821,900 | 7032億 | -8.98% | 23.8 | 2.92 |
| 03/05 | 2,951 | 2,986 | 2,941 | 2,957 | +1.93% | 952,000 | 7096億8000万 | -8.51% | 24.02 | 2.95 |
| 03/04 | 2,900 | 2,945 | 2,898 | 2,901 | -1.19% | 817,000 | 6962億4000万 | -10.63% | 23.56 | 2.89 |
| 03/03 | 3,060 | 3,065 | 2,926 | 2,936 | -2.13% | 1,123,100 | 7046億4000万 | -9.99% | 23.84 | 2.93 |
| 03/02 | 2,935 | 3,040 | 2,935 | 3,000 | +0.2% | 919,700 | 7200億 | -8.45% | 24.36 | 2.99 |
| 02/28 | 3,050 | 3,060 | 2,977 | 2,994 | -4.95% | 1,174,000 | 7185億6000万 | -8.97% | 24.32 | 2.99 |
| 02/27 | 3,235 | 3,245 | 3,120 | 3,150 | -2.63% | 738,400 | 7560億 | -4.6% | 25.58 | 3.14 |
| 02/26 | 3,235 | 3,275 | 3,195 | 3,235 | -0.92% | 769,000 | 7764億 | -2.21% | 26.27 | 3.23 |
| 02/25 | 3,195 | 3,300 | 3,180 | 3,265 | -2.97% | 871,400 | 7836億 | -1.42% | 26.52 | 3.26 |
| 02/21 | 3,330 | 3,390 | 3,330 | 3,365 | +1.2% | 509,200 | 8076億 | +1.54% | 27.33 | 3.36 |
| 02/20 | 3,360 | 3,360 | 3,320 | 3,325 | -0.15% | 484,500 | 7980億 | +0.42% | 27 | 3.32 |
| 02/19 | 3,310 | 3,350 | 3,310 | 3,330 | +0.45% | 370,700 | 7992億 | +0.63% | 27.04 | 3.32 |
| 02/18 | 3,355 | 3,360 | 3,315 | 3,315 | -1.34% | 536,800 | 7956億 | +0.27% | 26.92 | 3.31 |
| 02/17 | 3,355 | 3,365 | 3,315 | 3,360 | -0.15% | 360,800 | 8064億 | +1.66% | 27.29 | 3.35 |
| 02/14 | 3,390 | 3,400 | 3,355 | 3,365 | -0.59% | 483,900 | 8076億 | +2% | 27.33 | 3.36 |
| 02/13 | 3,370 | 3,385 | 3,340 | 3,385 | +0.89% | 355,800 | 8124億 | +2.89% | 27.49 | 3.38 |
| 02/12 | 3,395 | 3,400 | 3,330 | 3,355 | -0.74% | 451,700 | 8052億 | +2.26% | 27.25 | 3.35 |
| 02/10 | 3,345 | 3,405 | 3,345 | 3,380 | +1.05% | 786,100 | 8112億 | +3.36% | 27.45 | 3.37 |
| 02/07 | 3,330 | 3,350 | 3,315 | 3,345 | +1.06% | 585,300 | 8028億 | +2.7% | 27.17 | 3.34 |
| 02/06 | 3,280 | 3,315 | 3,230 | 3,310 | +1.22% | 677,400 | 7944億 | +1.91% | 26.88 | 3.3 |
| 02/05 | 3,330 | 3,355 | 3,220 | 3,270 | -1.51% | 1,259,900 | 7848億 | +0.93% | 26.56 | 3.26 |
| 02/04 | 3,265 | 3,320 | 3,150 | 3,320 | +2.47% | 1,490,400 | 7968億 | +2.63% | 26.96 | 3.31 |
| 02/03 | 3,165 | 3,250 | 3,165 | 3,240 | -0.15% | 748,100 | 7776億 | +0.4% | 26.31 | 3.23 |
| 01/31 | 3,230 | 3,285 | 3,220 | 3,245 | +1.72% | 599,300 | 7788億 | +0.75% | 26.35 | 3.24 |
| 01/30 | 3,265 | 3,275 | 3,160 | 3,190 | -2.3% | 593,700 | 7656億 | -0.78% | 25.91 | 3.18 |
| 01/29 | 3,300 | 3,310 | 3,250 | 3,265 | -0.91% | 587,200 | 7836億 | +1.71% | 26.52 | 3.26 |
| 01/28 | 3,265 | 3,320 | 3,260 | 3,295 | -0.45% | 531,900 | 7908億 | +2.9% | 26.76 | 3.29 |
| 01/27 | 3,255 | 3,320 | 3,245 | 3,310 | +0.15% | 482,500 | 7944億 | +3.6% | 26.88 | 3.3 |
| 01/24 | 3,320 | 3,355 | 3,300 | 3,305 | -0.15% | 525,800 | 7932億 | +3.8% | 26.84 | 3.3 |
| 01/23 | 3,305 | 3,350 | 3,295 | 3,310 | -0.45% | 652,700 | 7944億 | +4.22% | 26.88 | 3.3 |
| 01/22 | 3,335 | 3,365 | 3,305 | 3,325 | +0.76% | 667,900 | 7980億 | +4.99% | 27 | 3.32 |
| 01/21 | 3,310 | 3,320 | 3,250 | 3,300 | -0.9% | 519,200 | 7920億 | +4.46% | 26.8 | 3.29 |
| 01/20 | 3,310 | 3,345 | 3,305 | 3,330 | +0.91% | 326,400 | 7992億 | +5.78% | 27.04 | 3.32 |
| 01/17 | 3,330 | 3,345 | 3,270 | 3,300 | +0.15% | 478,400 | 7920億 | +5.33% | 26.8 | 3.29 |
| 01/16 | 3,315 | 3,340 | 3,285 | 3,295 | +0.61% | 533,200 | 7908億 | +5.64% | 26.76 | 3.29 |
| 01/15 | 3,280 | 3,295 | 3,235 | 3,275 | +0.15% | 502,500 | 7860億 | +5.48% | 26.6 | 3.27 |
| 01/14 | 3,275 | 3,295 | 3,245 | 3,270 | 0% | 416,900 | 7848億 | +5.69% | 26.56 | 3.26 |
| 01/10 | 3,240 | 3,275 | 3,235 | 3,270 | +1.87% | 657,900 | 7848億 | +6.1% | 26.56 | 3.26 |
| 01/09 | 3,160 | 3,220 | 3,155 | 3,210 | +2.07% | 604,700 | 7704億 | +4.59% | 26.07 | 3.2 |
| 01/08 | 3,140 | 3,155 | 3,080 | 3,145 | -0.63% | 506,200 | 7548億 | +2.84% | 25.54 | 3.14 |
| 01/07 | 3,110 | 3,170 | 3,110 | 3,165 | +3.09% | 487,600 | 7596億 | +3.77% | 25.7 | 3.16 |
| 01/06 | 3,040 | 3,090 | 3,035 | 3,070 | -0.16% | 430,300 | 7368億 | +0.89% | 24.93 | 3.06 |
| 2019 |
| 12/30 | 3,100 | 3,105 | 3,070 | 3,075 | -1.28% | 232,900 | 7380億 | +1.18% | 24.97 | 3.07 |
| 12/27 | 3,150 | 3,150 | 3,110 | 3,115 | 0% | 240,200 | 7476億 | +2.67% | 25.3 | 3.11 |
| 12/26 | 3,145 | 3,150 | 3,105 | 3,115 | -0.8% | 287,300 | 7476億 | +2.81% | 25.3 | 3.11 |
| 12/25 | 3,105 | 3,150 | 3,105 | 3,140 | +0.48% | 327,900 | 7536億 | +3.84% | 25.5 | 3.13 |
| 12/24 | 3,100 | 3,130 | 3,085 | 3,125 | +1.3% | 279,900 | 7500億 | +3.55% | 25.38 | 3.12 |
| 12/23 | 3,100 | 3,120 | 3,085 | 3,085 | -0.16% | 204,100 | 7404億 | +2.42% | 25.05 | 3.08 |
| 12/20 | 3,070 | 3,100 | 3,060 | 3,090 | +1.15% | 323,400 | 7416億 | +2.73% | 25.1 | 3.08 |
| 12/19 | 3,085 | 3,100 | 3,055 | 3,055 | -0.65% | 354,200 | 7332億 | +1.77% | 24.81 | 3.05 |
| 12/18 | 3,120 | 3,140 | 3,070 | 3,075 | -1.44% | 421,800 | 7380億 | +2.67% | 24.97 | 3.07 |
| 12/17 | 3,065 | 3,120 | 3,065 | 3,120 | +2.63% | 560,400 | 7488億 | +4.45% | 25.34 | 3.11 |
| 12/16 | 3,080 | 3,110 | 3,040 | 3,040 | -1.62% | 459,600 | 7296億 | +2.15% | 24.69 | 3.03 |
| 12/13 | 3,145 | 3,150 | 3,040 | 3,090 | -0.32% | 748,400 | 7416億 | +4.08% | 25.1 | 3.08 |
| 12/12 | 3,175 | 3,180 | 3,075 | 3,100 | -0.32% | 894,900 | 7440億 | +4.66% | 25.18 | 3.09 |
| 12/11 | 3,030 | 3,110 | 3,030 | 3,110 | +2.64% | 881,500 | 7464億 | +5.28% | 25.26 | 3.1 |
| 12/10 | 2,958 | 3,030 | 2,955 | 3,030 | +2.19% | 736,100 | 7272億 | +2.92% | 24.61 | 3.02 |
| 12/09 | 2,964 | 2,976 | 2,950 | 2,965 | +0.54% | 546,400 | 7116億 | +0.88% | 24.08 | 2.96 |
| 12/06 | 2,946 | 2,956 | 2,933 | 2,949 | +0.1% | 328,300 | 7077億6000万 | +0.37% | 23.95 | 2.94 |
| 12/05 | 2,988 | 2,996 | 2,936 | 2,946 | -1.73% | 521,600 | 7070億4000万 | +0.31% | 23.93 | 2.94 |
| 12/04 | 2,960 | 3,000 | 2,949 | 2,998 | +1.25% | 715,600 | 7195億2000万 | +2.15% | 24.35 | 2.99 |
| 12/03 | 2,926 | 2,961 | 2,912 | 2,961 | +0.34% | 453,600 | 7106億4000万 | +1.09% | 24.05 | 2.95 |
| 12/02 | 2,951 | 2,974 | 2,946 | 2,951 | +0.96% | 376,600 | 7082億4000万 | +0.89% | 23.97 | 2.94 |
| 11/29 | 2,960 | 2,965 | 2,923 | 2,923 | -1.42% | 456,100 | 7015億2000万 | 0% | 23.74 | 2.92 |
| 11/28 | 2,996 | 3,010 | 2,957 | 2,965 | -0.77% | 475,300 | 7116億 | +1.47% | 24.08 | 2.96 |
| 11/27 | 2,976 | 3,010 | 2,971 | 2,988 | +0.47% | 494,400 | 7171億2000万 | +2.4% | 24.27 | 2.98 |
| 11/26 | 2,960 | 2,976 | 2,922 | 2,974 | +1.29% | 775,100 | 7137億6000万 | +2.09% | 24.15 | 2.97 |
| 11/25 | 3,005 | 3,015 | 2,930 | 2,936 | -2.46% | 534,800 | 7046億4000万 | +0.93% | 23.84 | 2.93 |
| 11/22 | 2,999 | 3,010 | 2,980 | 3,010 | +1.31% | 723,300 | 7224億 | +3.54% | 24.45 | 3 |
| 11/21 | 2,982 | 2,985 | 2,937 | 2,971 | -0.44% | 515,900 | 7130億4000万 | +2.38% | 24.13 | 2.96 |
| 11/20 | 2,957 | 2,986 | 2,952 | 2,984 | +0.27% | 419,700 | 7161億6000万 | +2.83% | 24.23 | 2.98 |
| 11/19 | 2,990 | 3,005 | 2,959 | 2,976 | -0.63% | 455,800 | 7142億4000万 | +2.66% | 24.17 | 2.97 |
| 11/18 | 2,952 | 2,996 | 2,949 | 2,995 | +1.94% | 984,100 | 7188億 | +3.31% | 24.32 | 2.99 |
| 11/15 | 2,899 | 2,963 | 2,881 | 2,938 | +2.23% | 1,065,300 | 7051億2000万 | +1.35% | 23.86 | 2.93 |
| 11/14 | 2,900 | 2,913 | 2,852 | 2,874 | -0.21% | 506,200 | 6897億6000万 | -0.9% | 23.34 | 2.87 |
| 11/13 | 2,865 | 2,888 | 2,854 | 2,880 | +0.84% | 564,700 | 6912億 | -0.79% | 23.39 | 2.87 |
| 11/12 | 2,879 | 2,882 | 2,842 | 2,856 | -0.31% | 626,900 | 6854億4000万 | -1.65% | 23.2 | 2.85 |
| 11/11 | 2,889 | 2,901 | 2,845 | 2,865 | -1.04% | 636,100 | 6876億 | -1.38% | 23.27 | 2.86 |
| 11/08 | 2,894 | 2,908 | 2,869 | 2,895 | -0.24% | 848,000 | 6948億 | -0.45% | 23.51 | 2.89 |
| 11/07 | 2,879 | 2,902 | 2,862 | 2,902 | +1.54% | 680,800 | 6964億8000万 | -0.17% | 23.57 | 2.89 |
| 11/06 | 2,920 | 2,923 | 2,852 | 2,858 | -1.82% | 897,100 | 6859億2000万 | -1.62% | 23.21 | 2.85 |
| 11/05 | 2,967 | 2,973 | 2,898 | 2,911 | -0.99% | 1,052,300 | 6986億4000万 | +0.1% | 23.64 | 2.9 |
| 11/01 | 2,953 | 2,985 | 2,908 | 2,940 | +0.58% | 1,215,600 | 7056億 | +1.03% | 23.88 | 2.93 |
| 10/31 | 2,930 | 2,980 | 2,895 | 2,923 | +0.55% | 1,384,800 | 7015億2000万 | +0.41% | 23.74 | 2.92 |
