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 | 2,485 | 2,498 | 2,397 | 2,427 | -0.82% | 750,900 | 3163億6721万 | -4.26% | 29.33 | 4.4 |
03/30 | 2,397 | 2,490 | 2,325 | 2,447 | -2.67% | 902,300 | 3189億7428万 | -4.41% | 29.57 | 4.44 |
03/27 | 2,523 | 2,564 | 2,488 | 2,514 | +1.66% | 1,247,800 | 3277億794万 | -2.75% | 30.38 | 4.56 |
03/26 | 2,474 | 2,545 | 2,451 | 2,473 | -1.47% | 817,500 | 3223億6346万 | -5.14% | 29.89 | 4.48 |
03/25 | 2,415 | 2,516 | 2,384 | 2,510 | +6.31% | 1,180,300 | 3271億8653万 | -4.56% | 30.34 | 4.55 |
03/24 | 2,450 | 2,490 | 2,336 | 2,361 | +2.3% | 1,193,500 | 3077億6390万 | -11.04% | 28.53 | 4.28 |
03/23 | 2,353 | 2,397 | 2,308 | 2,308 | +0.22% | 1,338,700 | 3008億5518万 | -14.14% | 27.89 | 4.19 |
03/19 | 2,290 | 2,484 | 2,284 | 2,303 | +1.01% | 1,963,400 | 3002億341万 | -15.49% | 27.83 | 4.18 |
03/18 | 2,227 | 2,415 | 2,202 | 2,280 | +4.11% | 1,608,000 | 2972億529万 | -17.42% | 27.56 | 4.13 |
03/17 | 2,078 | 2,240 | 2,029 | 2,190 | +1.48% | 1,765,800 | 2854億7350万 | -21.76% | 26.47 | 3.97 |
03/16 | 2,223 | 2,243 | 2,100 | 2,158 | -2.92% | 1,810,500 | 2813億220万 | -23.91% | 26.08 | 3.91 |
03/13 | 2,207 | 2,258 | 2,086 | 2,223 | -7.64% | 2,193,500 | 2897億7516万 | -22.57% | 26.87 | 4.03 |
03/12 | 2,493 | 2,506 | 2,382 | 2,407 | -6.81% | 1,804,900 | 3137億6015万 | -17.06% | 29.09 | 4.36 |
03/11 | 2,605 | 2,640 | 2,552 | 2,583 | -2.71% | 1,389,600 | 3367億231万 | -11.66% | 31.22 | 4.68 |
03/10 | 2,504 | 2,668 | 2,427 | 2,655 | +3.95% | 1,315,500 | 3460億8774万 | -9.51% | 32.09 | 4.81 |
03/09 | 2,596 | 2,623 | 2,526 | 2,554 | -4.56% | 1,380,900 | 3329億2207万 | -13.22% | 30.87 | 4.63 |
03/06 | 2,701 | 2,724 | 2,627 | 2,676 | -3.11% | 1,149,700 | 3488億2516万 | -9.41% | 32.34 | 4.85 |
03/05 | 2,756 | 2,765 | 2,718 | 2,762 | +2.49% | 598,500 | 3600億3553万 | -6.82% | 33.38 | 5.01 |
03/04 | 2,661 | 2,716 | 2,648 | 2,695 | -0.74% | 636,100 | 3513億187万 | -9.2% | 32.57 | 4.89 |
03/03 | 2,840 | 2,844 | 2,713 | 2,715 | -1.52% | 616,700 | 3539億893万 | -8.65% | 32.81 | 4.92 |
03/02 | 2,612 | 2,797 | 2,611 | 2,757 | +3.72% | 1,187,600 | 3593億8377万 | -7.51% | 33.32 | 5 |
02/28 | 2,765 | 2,784 | 2,638 | 2,658 | -6.67% | 1,495,500 | 3464億7880万 | -11.07% | 32.12 | 4.82 |
02/27 | 2,918 | 2,920 | 2,830 | 2,848 | -2.16% | 869,300 | 3712億4591万 | -5.16% | 34.42 | 5.16 |
02/26 | 2,932 | 2,933 | 2,861 | 2,911 | -1.62% | 1,046,700 | 3794億5816万 | -3.22% | 35.18 | 5.28 |
02/25 | 2,882 | 2,970 | 2,861 | 2,959 | -3.3% | 1,017,400 | 3857億1511万 | -1.86% | 35.76 | 5.37 |
02/21 | 3,040 | 3,095 | 3,010 | 3,060 | -0.33% | 467,500 | 3988億8079万 | +1.29% | 36.98 | 5.55 |
02/20 | 3,080 | 3,115 | 3,055 | 3,070 | +0.16% | 456,500 | 4001億8432万 | +1.59% | 37.1 | 5.57 |
02/19 | 3,065 | 3,100 | 3,035 | 3,065 | +0.99% | 551,400 | 3995億3255万 | +1.32% | 37.04 | 5.56 |
02/18 | 3,100 | 3,110 | 3,030 | 3,035 | -2.25% | 885,100 | 3956億2196万 | +0.3% | 36.68 | 5.5 |
02/17 | 3,195 | 3,205 | 3,090 | 3,105 | -3.57% | 906,800 | 4047億4668万 | +2.54% | 37.53 | 5.63 |
02/14 | 3,240 | 3,270 | 3,205 | 3,220 | -0.62% | 798,400 | 4197億3730万 | +6.38% | 38.92 | 5.84 |
02/13 | 3,210 | 3,245 | 3,175 | 3,240 | +0.93% | 822,300 | 4223億4436万 | +7.32% | 39.16 | 5.88 |
02/12 | 3,190 | 3,260 | 3,170 | 3,210 | -0.31% | 1,084,000 | 4184億3377万 | +6.68% | 38.8 | 5.82 |
02/10 | 3,110 | 3,220 | 3,090 | 3,220 | +3.54% | 1,049,800 | 4197億3730万 | +7.44% | 38.92 | 5.84 |
02/07 | 3,050 | 3,125 | 3,045 | 3,110 | +2.13% | 746,400 | 4053億9845万 | +4.19% | 37.59 | 5.64 |
02/06 | 3,025 | 3,060 | 2,981 | 3,045 | +1.5% | 755,600 | 3969億2549万 | +2.25% | 36.8 | 5.52 |
02/05 | 2,991 | 3,040 | 2,972 | 3,000 | +2.01% | 1,033,200 | 3910億5960万 | +0.87% | 36.26 | 5.44 |
02/04 | 2,849 | 2,949 | 2,843 | 2,941 | +3.92% | 934,300 | 3833億6876万 | -1.08% | 35.54 | 5.33 |
02/03 | 2,841 | 2,842 | 2,783 | 2,830 | -2.14% | 1,570,500 | 3688億9955万 | -4.87% | 34.2 | 5.13 |
01/31 | 2,841 | 2,949 | 2,840 | 2,892 | +2.01% | 1,757,000 | 3769億8145万 | -3.02% | 34.95 | 5.24 |
01/30 | 2,892 | 2,897 | 2,820 | 2,835 | -2.48% | 1,301,700 | 3695億5132万 | -5.06% | 34.26 | 5.14 |
01/29 | 2,922 | 2,928 | 2,885 | 2,907 | +1.54% | 1,143,200 | 3789億3675万 | -2.78% | 35.13 | 5.27 |
01/28 | 2,817 | 2,870 | 2,808 | 2,863 | +2.36% | 1,316,900 | 3732億121万 | -4.25% | 34.6 | 5.19 |
01/27 | 2,760 | 2,837 | 2,752 | 2,797 | -5.31% | 1,714,800 | 3645億9790万 | -6.42% | 33.8 | 5.07 |
01/24 | 2,934 | 2,960 | 2,931 | 2,954 | +0.14% | 481,300 | 3850億6335万 | -1.2% | 35.7 | 5.36 |
01/23 | 2,980 | 2,981 | 2,942 | 2,950 | -2.32% | 840,900 | 3845億4194万 | -1.11% | 35.65 | 5.35 |
01/22 | 3,000 | 3,030 | 2,984 | 3,020 | +1.62% | 694,800 | 3936億6666万 | +1.48% | 36.5 | 5.48 |
01/21 | 3,040 | 3,040 | 2,961 | 2,972 | -3.19% | 1,129,700 | 3874億971万 | +0.1% | 35.92 | 5.39 |
01/20 | 3,125 | 3,135 | 3,070 | 3,070 | -1.76% | 342,200 | 4001億8432万 | +3.54% | 37.1 | 5.57 |
01/17 | 3,120 | 3,160 | 3,110 | 3,125 | +1.3% | 458,500 | 4073億5375万 | +5.72% | 37.77 | 5.67 |
01/16 | 3,145 | 3,150 | 3,060 | 3,085 | -1.28% | 780,000 | 4021億3962万 | +4.79% | 37.28 | 5.59 |
01/15 | 3,130 | 3,160 | 3,085 | 3,125 | +0.48% | 476,900 | 4073億5375万 | +6.47% | 37.77 | 5.67 |
01/14 | 3,075 | 3,120 | 3,070 | 3,110 | +1.14% | 593,800 | 4053億9845万 | +6.36% | 37.59 | 5.64 |
01/10 | 3,095 | 3,135 | 3,055 | 3,075 | 0% | 674,800 | 4008億3609万 | +5.49% | 37.16 | 5.58 |
01/09 | 3,035 | 3,080 | 3,035 | 3,075 | +1.99% | 471,700 | 4008億3609万 | +5.67% | 37.16 | 5.58 |
01/08 | 2,976 | 3,030 | 2,931 | 3,015 | +0.5% | 581,600 | 3930億1489万 | +3.86% | 36.44 | 5.47 |
01/07 | 2,932 | 3,020 | 2,925 | 3,000 | +2.81% | 675,400 | 3910億5960万 | +3.41% | 36.26 | 5.44 |
01/06 | 2,876 | 2,929 | 2,871 | 2,918 | +0.21% | 507,500 | 3803億7063万 | +0.62% | 35.27 | 5.29 |
2019 |
12/30 | 2,955 | 2,959 | 2,882 | 2,912 | -0.75% | 604,600 | 3795億8851万 | +0.31% | 35.19 | 5.28 |
12/27 | 2,978 | 2,978 | 2,933 | 2,934 | -0.58% | 340,300 | 3824億5628万 | +0.93% | 35.46 | 5.32 |
12/26 | 2,975 | 3,005 | 2,945 | 2,951 | -0.77% | 445,600 | 3846億7229万 | +1.41% | 35.66 | 5.35 |
12/25 | 2,996 | 3,005 | 2,973 | 2,974 | -0.73% | 255,000 | 3876億7041万 | +2.06% | 35.94 | 5.39 |
12/24 | 3,005 | 3,010 | 2,984 | 2,996 | -0.3% | 354,900 | 3905億3818万 | +2.67% | 36.21 | 5.43 |
12/23 | 2,996 | 3,010 | 2,988 | 3,005 | +0.64% | 466,500 | 3917億1136万 | +2.88% | 36.32 | 5.45 |
12/20 | 2,974 | 3,010 | 2,962 | 2,986 | +1.53% | 1,103,400 | 3892億3465万 | +2.19% | 36.09 | 5.41 |
12/19 | 2,883 | 2,956 | 2,883 | 2,941 | +1.84% | 1,171,100 | 3833億6876万 | +0.55% | 35.54 | 5.33 |
12/18 | 2,845 | 2,896 | 2,828 | 2,888 | +1.73% | 1,011,000 | 3764億6004万 | -1.4% | 34.9 | 5.24 |
12/17 | 2,850 | 2,853 | 2,807 | 2,839 | +0.28% | 844,100 | 3700億7273万 | -3.2% | 34.31 | 5.15 |
12/16 | 2,754 | 2,839 | 2,746 | 2,831 | +2.35% | 1,022,100 | 3690億2990万 | -3.64% | 34.21 | 5.13 |
12/13 | 2,783 | 2,799 | 2,753 | 2,766 | -0.58% | 1,252,100 | 3605億5695万 | -5.95% | 33.43 | 5.02 |
12/12 | 2,860 | 2,860 | 2,772 | 2,782 | -2.73% | 1,228,100 | 3626億4260万 | -5.63% | 33.62 | 5.04 |
12/11 | 2,865 | 2,890 | 2,848 | 2,860 | +0.35% | 667,500 | 3728億1015万 | -3.25% | 34.57 | 5.19 |
12/10 | 2,841 | 2,863 | 2,825 | 2,850 | -0.18% | 585,100 | 3715億662万 | -3.81% | 34.44 | 5.17 |
12/09 | 2,849 | 2,858 | 2,823 | 2,855 | +0.85% | 570,200 | 3721億5838万 | -3.9% | 34.5 | 5.18 |
12/06 | 2,844 | 2,856 | 2,819 | 2,831 | -0.53% | 558,600 | 3690億2990万 | -5% | 34.21 | 5.13 |
12/05 | 2,851 | 2,862 | 2,826 | 2,846 | -0.18% | 583,600 | 3709億8520万 | -4.82% | 34.4 | 5.16 |
12/04 | 2,870 | 2,892 | 2,842 | 2,851 | -1.66% | 827,200 | 3716億3697万 | -4.65% | 34.46 | 5.17 |
12/03 | 2,905 | 2,908 | 2,887 | 2,899 | -1.19% | 521,800 | 3778億9392万 | -2.98% | 35.04 | 5.26 |
12/02 | 2,939 | 2,959 | 2,925 | 2,934 | +0.41% | 373,100 | 3824億5628万 | -1.71% | 35.46 | 5.32 |
11/29 | 2,939 | 2,950 | 2,908 | 2,922 | -0.92% | 557,600 | 3808億9205万 | -1.95% | 35.31 | 5.3 |
11/28 | 2,990 | 2,997 | 2,947 | 2,949 | -1.14% | 447,400 | 3844億1158万 | -0.87% | 35.64 | 5.35 |
11/27 | 2,985 | 3,005 | 2,974 | 2,983 | 0% | 461,200 | 3888億4359万 | +0.51% | 36.05 | 5.41 |
11/26 | 3,030 | 3,030 | 2,970 | 2,983 | -0.9% | 446,200 | 3888億4359万 | +0.81% | 36.05 | 5.41 |
11/25 | 3,005 | 3,045 | 2,991 | 3,010 | -0.33% | 481,800 | 3923億6313万 | +1.93% | 36.38 | 5.46 |
11/22 | 3,060 | 3,065 | 3,010 | 3,020 | -0.66% | 376,200 | 3936億6666万 | +2.48% | 36.5 | 5.48 |
11/21 | 3,075 | 3,085 | 2,975 | 3,040 | -1.78% | 897,000 | 3962億7372万 | +3.4% | 36.74 | 5.51 |
11/20 | 3,060 | 3,095 | 3,050 | 3,095 | +1.31% | 399,900 | 4034億4315万 | +5.56% | 37.41 | 5.61 |
11/19 | 3,050 | 3,090 | 3,040 | 3,055 | +0.33% | 404,800 | 3982億2902万 | +4.55% | 36.92 | 5.54 |
11/18 | 3,045 | 3,050 | 3,010 | 3,045 | 0% | 271,200 | 3969億2549万 | +4.5% | 36.8 | 5.52 |
11/15 | 3,025 | 3,060 | 3,010 | 3,045 | -0.33% | 347,800 | 3969億2549万 | +4.75% | 36.8 | 5.52 |
11/14 | 3,025 | 3,080 | 3,005 | 3,055 | +2.31% | 882,700 | 3982億2902万 | +5.38% | 36.92 | 5.54 |
11/13 | 2,960 | 2,994 | 2,960 | 2,986 | +1.15% | 689,100 | 3892億3465万 | +3.32% | 36.09 | 5.41 |
11/12 | 2,901 | 2,958 | 2,890 | 2,952 | +0.99% | 837,100 | 3848億264万 | +2.43% | 35.68 | 5.35 |
11/11 | 2,948 | 2,963 | 2,883 | 2,923 | -0.07% | 705,200 | 3810億2240万 | +1.63% | 35.33 | 5.3 |
11/08 | 2,996 | 3,005 | 2,897 | 2,925 | -2.17% | 1,080,900 | 3812億8311万 | +1.74% | 35.35 | 5.3 |
11/07 | 3,040 | 3,040 | 2,978 | 2,990 | -1.64% | 631,200 | 3897億5606万 | +4.14% | 36.14 | 5.42 |
11/06 | 3,030 | 3,065 | 2,991 | 3,040 | +0.33% | 631,500 | 3962億7372万 | +6.03% | 36.74 | 5.51 |
11/05 | 3,105 | 3,110 | 3,030 | 3,030 | -1.94% | 713,200 | 3949億7019万 | +5.94% | 36.62 | 5.49 |
11/01 | 3,050 | 3,135 | 3,045 | 3,090 | +0.49% | 700,900 | 4027億9138万 | +8.38% | 37.34 | 5.6 |
10/31 | 3,010 | 3,165 | 2,999 | 3,075 | +7.44% | 2,734,400 | 4008億3609万 | +8.27% | 37.16 | 5.58 |