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 | 3,410 | 3,525 | 3,375 | 3,455 | +0.88% | 270,100 | 1637億6561万 | +7.3% | 21.42 | 3.06 |
| 03/30 | 3,285 | 3,440 | 3,270 | 3,425 | +1.33% | 349,800 | 1623億4363万 | +5.64% | 21.24 | 3.03 |
| 03/27 | 3,390 | 3,420 | 3,300 | 3,380 | +3.52% | 430,300 | 1602億1064万 | +3.43% | 20.96 | 2.99 |
| 03/26 | 3,215 | 3,315 | 3,155 | 3,265 | -1.06% | 376,200 | 1547億5969万 | -0.88% | 20.25 | 2.89 |
| 03/25 | 3,305 | 3,390 | 3,175 | 3,300 | +14.27% | 529,600 | 1564億1868万 | -0.6% | 20.46 | 2.92 |
| 03/24 | 2,820 | 2,908 | 2,775 | 2,888 | +9.44% | 187,500 | 1368億9004万 | -13.82% | 17.91 | 2.55 |
| 03/23 | 2,602 | 2,686 | 2,481 | 2,639 | +0.27% | 269,200 | 1250億8648万 | -22.61% | 16.36 | 2.33 |
| 03/19 | 2,864 | 2,914 | 2,598 | 2,632 | -4.98% | 356,600 | 1247億5469万 | -24.45% | 16.32 | 2.33 |
| 03/18 | 2,884 | 2,914 | 2,727 | 2,770 | -3.75% | 339,600 | 1312億9578万 | -22.1% | 17.18 | 2.45 |
| 03/17 | 2,650 | 2,955 | 2,621 | 2,878 | +5.77% | 529,200 | 1364億1489万 | -20.34% | 17.85 | 2.54 |
| 03/16 | 2,700 | 2,861 | 2,660 | 2,721 | +2.37% | 338,400 | 1289億7322万 | -25.82% | 16.87 | 2.41 |
| 03/13 | 2,602 | 2,774 | 2,497 | 2,658 | -6.8% | 402,200 | 1259億8707万 | -28.74% | 16.48 | 2.35 |
| 03/12 | 3,025 | 3,085 | 2,824 | 2,852 | -9.46% | 590,500 | 1351億8251万 | -24.81% | 17.68 | 2.52 |
| 03/11 | 3,250 | 3,250 | 3,105 | 3,150 | -3.52% | 374,500 | 1493億748万 | -18.05% | 19.53 | 2.79 |
| 03/10 | 3,065 | 3,285 | 2,981 | 3,265 | +3.32% | 220,000 | 1547億5838万 | -15.81% | 20.25 | 2.89 |
| 03/09 | 3,350 | 3,370 | 3,130 | 3,160 | -8.41% | 212,800 | 1497億8147万 | -19.18% | 19.59 | 2.79 |
| 03/06 | 3,520 | 3,545 | 3,405 | 3,450 | -2.95% | 181,500 | 1635億2724万 | -12.55% | 21.39 | 3.05 |
| 03/05 | 3,585 | 3,615 | 3,515 | 3,555 | +0.85% | 228,600 | 1685億415万 | -10.52% | 22.04 | 3.14 |
| 03/04 | 3,440 | 3,580 | 3,430 | 3,525 | +0.71% | 173,700 | 1670億8218万 | -11.81% | 21.86 | 3.12 |
| 03/03 | 3,660 | 3,675 | 3,460 | 3,500 | -0.57% | 286,700 | 1658億9720万 | -13.02% | 21.7 | 3.09 |
| 03/02 | 3,375 | 3,595 | 3,365 | 3,520 | +4.3% | 224,700 | 1668億4518万 | -13.3% | 21.83 | 3.11 |
| 02/28 | 3,355 | 3,420 | 3,320 | 3,375 | -5.46% | 489,100 | 1599億7230万 | -17.58% | 20.93 | 2.98 |
| 02/27 | 3,715 | 3,730 | 3,540 | 3,570 | -5.18% | 303,700 | 1692億1514万 | -13.68% | 22.14 | 3.16 |
| 02/26 | 3,775 | 3,850 | 3,745 | 3,765 | -0.79% | 214,200 | 1784億5798万 | -9.6% | 23.35 | 3.33 |
| 02/25 | 3,800 | 3,895 | 3,770 | 3,795 | -5.13% | 280,300 | 1798億7996万 | -9.41% | 23.53 | 3.36 |
| 02/21 | 4,065 | 4,120 | 3,995 | 4,000 | -1.84% | 98,700 | 1895億9680万 | -5.1% | 24.8 | 3.54 |
| 02/20 | 4,075 | 4,150 | 3,995 | 4,075 | +0.74% | 223,300 | 1931億3625万 | -3.76% | 25.27 | 3.6 |
| 02/19 | 4,000 | 4,090 | 3,915 | 4,045 | +3.72% | 256,400 | 1917億1439万 | -4.91% | 25.08 | 3.58 |
| 02/18 | 4,020 | 4,160 | 3,885 | 3,900 | -4.65% | 284,500 | 1848億4206万 | -8.77% | 24.18 | 3.45 |
| 02/17 | 4,315 | 4,340 | 4,075 | 4,090 | -6.3% | 262,300 | 1938億4718万 | -4.84% | 25.36 | 3.62 |
| 02/14 | 4,460 | 4,470 | 4,350 | 4,365 | -2.89% | 112,500 | 2068億8092万 | +1.23% | 27.06 | 3.86 |
| 02/13 | 4,450 | 4,545 | 4,425 | 4,495 | +1.47% | 154,600 | 2130億4232万 | +4.17% | 27.87 | 3.97 |
| 02/12 | 4,185 | 4,440 | 4,170 | 4,430 | +5.73% | 315,300 | 2099億6162万 | +2.76% | 27.47 | 3.92 |
| 02/10 | 4,200 | 4,280 | 4,180 | 4,190 | -1.3% | 156,200 | 1985億8672万 | -2.85% | 25.98 | 3.7 |
| 02/07 | 4,350 | 4,350 | 4,245 | 4,245 | -0.82% | 101,900 | 2011億9347万 | -1.94% | 26.32 | 3.75 |
| 02/06 | 4,285 | 4,300 | 4,235 | 4,280 | +1.18% | 184,800 | 2028億5231万 | -1.43% | 26.54 | 3.78 |
| 02/05 | 4,170 | 4,275 | 4,150 | 4,230 | +2.67% | 289,700 | 2004億8254万 | -2.8% | 26.23 | 3.74 |
| 02/04 | 4,040 | 4,145 | 4,020 | 4,120 | +2.62% | 183,800 | 1952億6904万 | -5.57% | 25.54 | 3.64 |
| 02/03 | 3,925 | 4,045 | 3,920 | 4,015 | -1.23% | 212,500 | 1902億9253万 | -8.31% | 24.89 | 3.55 |
| 01/31 | 4,070 | 4,110 | 4,030 | 4,065 | +0.74% | 170,700 | 1926億6230万 | -7.53% | 25.2 | 3.59 |
| 01/30 | 4,115 | 4,130 | 3,985 | 4,035 | -2.42% | 242,800 | 1912億4043万 | -8.57% | 25.02 | 3.57 |
| 01/29 | 4,155 | 4,170 | 4,080 | 4,135 | -0.36% | 154,300 | 1959億7997万 | -6.6% | 25.64 | 3.66 |
| 01/28 | 4,145 | 4,180 | 4,095 | 4,150 | -1.54% | 244,200 | 1966億9091万 | -6.51% | 25.73 | 3.67 |
| 01/27 | 4,270 | 4,325 | 4,215 | 4,215 | -3.88% | 186,600 | 1997億7161万 | -5.24% | 26.13 | 3.73 |
| 01/24 | 4,410 | 4,445 | 4,335 | 4,385 | -0.23% | 106,700 | 2078億2882万 | -1.62% | 27.19 | 3.88 |
| 01/23 | 4,375 | 4,450 | 4,345 | 4,395 | -0.23% | 101,900 | 2083億278万 | -1.44% | 27.25 | 3.89 |
| 01/22 | 4,275 | 4,425 | 4,270 | 4,405 | +2.32% | 173,800 | 2087億7673万 | -1.19% | 27.31 | 3.89 |
| 01/21 | 4,350 | 4,365 | 4,285 | 4,305 | -1.49% | 149,100 | 2039億7606万 | -3.28% | 26.68 | 3.81 |
| 01/20 | 4,390 | 4,415 | 4,355 | 4,370 | -1.47% | 100,100 | 2070億5584万 | -1.69% | 27.09 | 3.86 |
| 01/17 | 4,520 | 4,545 | 4,415 | 4,435 | -1.11% | 136,800 | 2101億3562万 | 0% | 27.49 | 3.92 |
| 01/16 | 4,590 | 4,610 | 4,460 | 4,485 | -1.75% | 130,500 | 2125億468万 | +1.49% | 27.8 | 3.96 |
| 01/15 | 4,570 | 4,575 | 4,520 | 4,565 | +0.11% | 130,400 | 2162億9517万 | +3.63% | 28.29 | 4.03 |
| 01/14 | 4,490 | 4,585 | 4,490 | 4,560 | +1.79% | 176,200 | 2160億5827万 | +3.94% | 28.26 | 4.03 |
| 01/10 | 4,420 | 4,485 | 4,400 | 4,480 | +0.67% | 128,200 | 2122億6777万 | +2.52% | 27.77 | 3.96 |
| 01/09 | 4,455 | 4,520 | 4,435 | 4,450 | +0.34% | 215,300 | 2108億4634万 | +2.16% | 27.58 | 3.93 |
| 01/08 | 4,365 | 4,490 | 4,335 | 4,435 | +1.14% | 350,700 | 2101億3562万 | +2.07% | 27.49 | 3.92 |
| 01/07 | 4,385 | 4,430 | 4,335 | 4,385 | -2.56% | 313,600 | 2077億6656万 | +1.22% | 27.18 | 3.88 |
| 01/06 | 4,535 | 4,560 | 4,475 | 4,500 | -1.85% | 158,600 | 2132億1540万 | +4.19% | 27.89 | 3.98 |
| 2019 |
| 12/30 | 4,580 | 4,590 | 4,535 | 4,585 | +0.55% | 126,100 | 2172億4280万 | +6.6% | 28.42 | 4.05 |
| 12/27 | 4,545 | 4,630 | 4,545 | 4,560 | +0.33% | 187,700 | 2160億5827万 | +6.54% | 28.26 | 4.03 |
| 12/26 | 4,510 | 4,550 | 4,475 | 4,545 | +1.22% | 128,200 | 2153億4755万 | +6.79% | 28.17 | 4.02 |
| 12/25 | 4,510 | 4,520 | 4,480 | 4,490 | -0.55% | 51,200 | 2127億4158万 | +6.05% | 27.83 | 3.97 |
| 12/24 | 4,480 | 4,545 | 4,480 | 4,515 | +1.23% | 113,600 | 2139億2611万 | +7.19% | 27.99 | 3.99 |
| 12/23 | 4,510 | 4,510 | 4,440 | 4,460 | -0.67% | 206,800 | 2112億9829万 | +6.52% | 27.64 | 3.94 |
| 12/20 | 4,425 | 4,525 | 4,420 | 4,490 | +2.63% | 205,100 | 2127億1958万 | +7.98% | 27.83 | 3.97 |
| 12/19 | 4,410 | 4,450 | 4,370 | 4,375 | -1.46% | 171,800 | 2072億7131万 | +6.01% | 27.11 | 3.87 |
| 12/18 | 4,420 | 4,510 | 4,410 | 4,440 | +1.37% | 216,800 | 2103億5077万 | +8.24% | 27.52 | 3.92 |
| 12/17 | 4,430 | 4,450 | 4,350 | 4,380 | -0.9% | 263,800 | 2075億819万 | +7.48% | 27.15 | 3.87 |
| 12/16 | 4,375 | 4,460 | 4,365 | 4,420 | -0.45% | 227,600 | 2094億324万 | +9.22% | 27.39 | 3.91 |
| 12/13 | 4,440 | 4,500 | 4,400 | 4,440 | +1.49% | 387,200 | 2103億5077万 | +10.61% | 27.52 | 3.92 |
| 12/12 | 4,285 | 4,445 | 4,285 | 4,375 | +3.67% | 492,600 | 2072億7131万 | +9.92% | 27.11 | 3.87 |
| 12/11 | 4,200 | 4,250 | 4,185 | 4,220 | +1.2% | 194,300 | 1999億2798万 | +6.89% | 26.15 | 3.73 |
| 12/10 | 4,100 | 4,200 | 4,100 | 4,170 | +1.58% | 166,300 | 1975億5917万 | +6.4% | 25.84 | 3.69 |
| 12/09 | 4,085 | 4,125 | 4,065 | 4,105 | +1.23% | 146,200 | 1944億7971万 | +5.36% | 25.44 | 3.63 |
| 12/06 | 4,070 | 4,125 | 4,020 | 4,055 | -1.46% | 192,800 | 1921億1089万 | +4.65% | 25.13 | 3.58 |
| 12/05 | 4,135 | 4,135 | 4,075 | 4,115 | -0.48% | 150,800 | 1949億5347万 | +6.72% | 25.5 | 3.64 |
| 12/04 | 4,100 | 4,160 | 4,095 | 4,135 | +0.12% | 180,500 | 1959億100万 | +7.82% | 25.63 | 3.65 |
| 12/03 | 4,090 | 4,165 | 4,075 | 4,130 | -0.12% | 234,200 | 1956億6411万 | +8.31% | 25.6 | 3.65 |
| 12/02 | 4,140 | 4,190 | 4,120 | 4,135 | -0.6% | 171,400 | 1959億100万 | +9.07% | 25.63 | 3.65 |
| 11/29 | 4,200 | 4,240 | 4,145 | 4,160 | +0.85% | 215,000 | 1970億8540万 | +10.37% | 25.78 | 3.68 |
| 11/28 | 4,065 | 4,135 | 4,045 | 4,125 | +1.98% | 206,500 | 1954億2723万 | +10.12% | 25.56 | 3.65 |
| 11/27 | 4,050 | 4,090 | 4,020 | 4,045 | -0.12% | 112,400 | 1916億3713万 | +8.65% | 25.07 | 3.57 |
| 11/26 | 4,070 | 4,095 | 4,040 | 4,050 | -0.12% | 192,800 | 1918億7401万 | +9.46% | 25.1 | 3.58 |
| 11/25 | 4,000 | 4,060 | 4,000 | 4,055 | +2.14% | 151,700 | 1921億1089万 | +10.31% | 25.13 | 3.58 |
| 11/22 | 3,995 | 4,025 | 3,945 | 3,970 | -0.5% | 138,600 | 1880億8391万 | +8.83% | 24.6 | 3.51 |
| 11/21 | 3,935 | 3,995 | 3,850 | 3,990 | +1.27% | 155,200 | 1890億2146万 | +10.07% | 24.73 | 3.53 |
| 11/20 | 3,900 | 4,000 | 3,900 | 3,940 | +1.16% | 402,200 | 1866億5277万 | +9.32% | 24.42 | 3.48 |
| 11/19 | 3,760 | 3,900 | 3,760 | 3,895 | +4.14% | 368,700 | 1845億2095万 | +8.74% | 24.14 | 3.44 |
| 11/18 | 3,715 | 3,775 | 3,710 | 3,740 | +0.67% | 142,800 | 1771億7801万 | +5% | 23.18 | 3.31 |
| 11/15 | 3,705 | 3,750 | 3,640 | 3,715 | -0.8% | 201,900 | 1759億9366万 | +4.56% | 23.02 | 3.28 |
| 11/14 | 3,770 | 3,850 | 3,730 | 3,745 | -0.79% | 260,200 | 1774億1488万 | +5.67% | 23.21 | 3.31 |
| 11/13 | 3,650 | 3,795 | 3,630 | 3,775 | +2.72% | 458,100 | 1788億3609万 | +6.91% | 23.39 | 3.34 |
| 11/12 | 3,735 | 3,900 | 3,645 | 3,675 | +2.23% | 1,359,500 | 1740億9871万 | +4.4% | 22.77 | 3.25 |
| 11/11 | 3,610 | 3,680 | 3,540 | 3,595 | +0.56% | 242,000 | 1703億881万 | +2.39% | 22.28 | 3.18 |
| 11/08 | 3,615 | 3,620 | 3,525 | 3,575 | 0% | 191,100 | 1693億6133万 | +1.94% | 22.16 | 3.16 |
| 11/07 | 3,525 | 3,610 | 3,515 | 3,575 | +1.71% | 244,700 | 1693億6133万 | +1.97% | 22.16 | 3.16 |
| 11/06 | 3,600 | 3,600 | 3,510 | 3,515 | -1.95% | 175,700 | 1665億1890万 | +0.43% | 21.78 | 3.11 |
| 11/05 | 3,610 | 3,615 | 3,540 | 3,585 | +0.42% | 233,300 | 1698億3507万 | +2.49% | 22.22 | 3.17 |
| 11/01 | 3,540 | 3,575 | 3,525 | 3,570 | -0.28% | 132,600 | 1691億2446万 | +2.23% | 22.12 | 3.15 |
| 10/31 | 3,610 | 3,645 | 3,580 | 3,580 | -0.69% | 156,800 | 1695億9820万 | +2.76% | 22.19 | 3.16 |
