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 | 4/1, 株式分割 1→1.1 |
| 2023 | 4/1, 株式分割 1→1.1 |
| 2022 | 4/1, 株式分割 1→1.1 |
| 2020 | 4/1, 株式分割 1→1.1 |
| 2020 |
| 03/31 | 925 | 942 | 914 | 926 | +0.16% | 31,412 | 277億3611万 | +1.58% | 23.44 | 3.13 |
| 03/30 | 888 | 939 | 888 | 925 | -8.69% | 106,214 | 276億9112万 | +0.97% | 23.41 | 3.13 |
| 03/27 | 1,013 | 1,013 | 990 | 1,013 | +3.42% | 125,913 | 303億2710万 | +10.22% | 25.64 | 3.43 |
| 03/26 | 988 | 988 | 943 | 979 | -0.9% | 72,912 | 293億2506万 | +6.58% | 24.8 | 3.32 |
| 03/25 | 973 | 988 | 961 | 988 | +4.03% | 49,487 | 295億9091万 | +7.54% | 25.02 | 3.35 |
| 03/24 | 956 | 958 | 926 | 950 | +0.94% | 47,583 | 284億4572万 | +3.27% | 24.05 | 3.22 |
| 03/23 | 920 | 941 | 902 | 941 | +2.53% | 64,274 | 281億7987万 | +2.08% | 23.83 | 3.19 |
| 03/19 | 902 | 934 | 902 | 918 | +1.97% | 59,442 | 274億8457万 | -0.76% | 23.24 | 3.11 |
| 03/18 | 904 | 926 | 889 | 900 | +3.94% | 58,418 | 269億5288万 | -3.1% | 22.79 | 3.05 |
| 03/17 | 796 | 870 | 786 | 866 | +7.37% | 65,738 | 259億3039万 | -7.27% | 21.93 | 2.93 |
| 03/16 | 825 | 848 | 801 | 807 | -2.15% | 72,766 | 241億5125万 | -14.19% | 20.42 | 2.73 |
| 03/13 | 800 | 835 | 772 | 824 | -2.03% | 85,211 | 246億8295万 | -13.13% | 20.87 | 2.79 |
| 03/12 | 867 | 867 | 835 | 841 | -4.12% | 59,296 | 251億9419万 | -12.07% | 21.3 | 2.85 |
| 03/11 | 897 | 908 | 874 | 878 | -2.13% | 37,627 | 262億7803万 | -9.05% | 22.22 | 2.97 |
| 03/10 | 840 | 898 | 824 | 897 | +4.46% | 57,832 | 268億5063万 | -7.55% | 22.7 | 3.04 |
| 03/09 | 881 | 882 | 854 | 859 | -3.31% | 57,100 | 257億544万 | -12.03% | 21.74 | 2.91 |
| 03/06 | 902 | 909 | 887 | 888 | -2.99% | 53,147 | 265億8478万 | -9.86% | 22.48 | 3.01 |
| 03/05 | 917 | 927 | 908 | 915 | +1.67% | 41,580 | 274億278万 | -7.83% | 23.17 | 3.1 |
| 03/04 | 896 | 918 | 889 | 900 | -1.13% | 41,580 | 269億5288万 | -9.98% | 22.79 | 3.05 |
| 03/03 | 954 | 969 | 910 | 910 | -1.77% | 54,611 | 272億5963万 | -9.68% | 23.05 | 3.08 |
| 03/02 | 870 | 942 | 869 | 927 | +5.93% | 56,661 | 277億5042万 | -8.68% | 23.46 | 3.14 |
| 02/28 | 913 | 916 | 869 | 875 | -7.24% | 98,973 | 261億9623万 | -14.39% | 22.15 | 2.96 |
| 02/27 | 967 | 967 | 943 | 943 | -2.61% | 47,290 | 282億4122万 | -8.51% | 23.88 | 3.19 |
| 02/26 | 961 | 974 | 949 | 969 | -0.07% | 47,144 | 289億9786万 | -6.6% | 24.52 | 3.28 |
| 02/25 | 968 | 993 | 967 | 969 | -4.51% | 62,956 | 290億1831万 | -6.99% | 24.54 | 3.28 |
| 02/21 | 1,010 | 1,022 | 1,010 | 1,015 | +0.47% | 18,448 | 303億8845万 | -3.06% | 25.7 | 3.44 |
| 02/20 | 1,001 | 1,016 | 1,001 | 1,010 | +1.3% | 16,544 | 302億4530万 | -3.88% | 25.57 | 3.42 |
| 02/19 | 984 | 1,003 | 984 | 997 | +0.9% | 32,210 | 298億5676万 | -5.48% | 25.25 | 3.38 |
| 02/18 | 997 | 1,002 | 988 | 988 | -1.7% | 29,868 | 295億9091万 | -6.67% | 25.02 | 3.35 |
| 02/17 | 1,001 | 1,014 | 1,001 | 1,005 | -1.01% | 27,232 | 301億215万 | -5.51% | 25.45 | 3.4 |
| 02/14 | 1,009 | 1,016 | 1,003 | 1,016 | +0.2% | 21,669 | 304億890万 | -4.72% | 25.71 | 3.44 |
| 02/13 | 1,016 | 1,016 | 1,003 | 1,014 | -0.74% | 26,647 | 303億4755万 | -5.09% | 25.66 | 3.43 |
| 02/12 | 1,030 | 1,031 | 1,014 | 1,021 | -0.07% | 33,381 | 305億7250万 | -4.57% | 25.85 | 3.46 |
| 02/10 | 1,017 | 1,034 | 1,017 | 1,022 | +0.34% | 43,045 | 305億9295万 | -4.59% | 25.87 | 3.46 |
| 02/07 | 1,022 | 1,028 | 1,014 | 1,018 | 0% | 27,964 | 304億9070万 | -5.09% | 25.78 | 3.45 |
| 02/06 | 1,032 | 1,040 | 1,018 | 1,018 | -1.32% | 43,191 | 304億9070万 | -5.27% | 25.78 | 3.45 |
| 02/05 | 1,051 | 1,051 | 1,029 | 1,032 | -0.53% | 47,290 | 308億9970万 | -4.09% | 26.13 | 3.49 |
| 02/04 | 1,007 | 1,040 | 1,007 | 1,037 | +2.84% | 37,335 | 310億6330万 | -3.58% | 26.27 | 3.51 |
| 02/03 | 997 | 1,021 | 994 | 1,009 | -2.76% | 68,373 | 302億440万 | -6.33% | 25.54 | 3.42 |
| 01/31 | 1,075 | 1,085 | 1,035 | 1,037 | -5.42% | 134,844 | 310億6330万 | -3.76% | 26.27 | 3.51 |
| 01/30 | 1,085 | 1,098 | 1,070 | 1,097 | +1.26% | 48,315 | 328億4243万 | +1.76% | 27.77 | 3.71 |
| 01/29 | 1,093 | 1,093 | 1,083 | 1,083 | -0.06% | 17,130 | 324億3343万 | +0.67% | 27.42 | 3.67 |
| 01/28 | 1,086 | 1,095 | 1,066 | 1,084 | -0.56% | 51,976 | 324億5388万 | +0.93% | 27.44 | 3.67 |
| 01/27 | 1,093 | 1,100 | 1,084 | 1,090 | -1.24% | 32,357 | 326億3793万 | +1.69% | 27.6 | 3.69 |
| 01/24 | 1,096 | 1,107 | 1,094 | 1,104 | +0.75% | 28,843 | 330億4693万 | +3.15% | 27.94 | 3.74 |
| 01/23 | 1,094 | 1,102 | 1,094 | 1,096 | +0.06% | 16,105 | 328億153万 | +2.68% | 27.74 | 3.71 |
| 01/22 | 1,097 | 1,104 | 1,093 | 1,095 | -0.19% | 12,738 | 327億8108万 | +2.9% | 27.72 | 3.71 |
| 01/21 | 1,107 | 1,107 | 1,096 | 1,097 | -0.68% | 22,986 | 328億4243万 | +3.29% | 27.77 | 3.71 |
| 01/20 | 1,098 | 1,106 | 1,094 | 1,104 | +1.13% | 17,716 | 330億6738万 | +4.19% | 27.96 | 3.74 |
| 01/17 | 1,096 | 1,103 | 1,090 | 1,092 | -0.31% | 21,229 | 326億9928万 | +3.42% | 27.65 | 3.7 |
| 01/16 | 1,113 | 1,113 | 1,091 | 1,096 | -1.29% | 20,790 | 328億153万 | +4.24% | 27.74 | 3.71 |
| 01/15 | 1,100 | 1,113 | 1,094 | 1,110 | +1.06% | 20,058 | 332億3098万 | +6.11% | 28.1 | 3.76 |
| 01/14 | 1,124 | 1,126 | 1,092 | 1,098 | -1.29% | 40,263 | 328億8333万 | +5.71% | 27.8 | 3.72 |
| 01/10 | 1,085 | 1,113 | 1,083 | 1,113 | +3.36% | 59,150 | 333億1278万 | +7.71% | 28.17 | 3.77 |
| 01/09 | 1,070 | 1,085 | 1,070 | 1,076 | +1.81% | 23,572 | 322億2894万 | +4.81% | 27.25 | 3.64 |
| 01/08 | 1,055 | 1,064 | 1,040 | 1,057 | -0.83% | 30,600 | 316億5634万 | +3.45% | 26.77 | 3.58 |
| 01/07 | 1,049 | 1,071 | 1,048 | 1,066 | +1.89% | 23,426 | 319億2219万 | +4.84% | 26.99 | 3.61 |
| 01/06 | 1,053 | 1,056 | 1,042 | 1,046 | -1.61% | 31,185 | 313億2914万 | +3.29% | 26.49 | 3.54 |
| 2019 |
| 12/30 | 1,063 | 1,068 | 1,058 | 1,063 | +0.06% | 24,158 | 318億4039万 | +5.4% | 26.92 | 3.6 |
| 12/27 | 1,055 | 1,063 | 1,045 | 1,063 | +1.57% | 37,042 | 318億1994万 | +5.75% | 26.91 | 3.6 |
| 12/26 | 1,044 | 1,049 | 1,037 | 1,046 | +0.39% | 23,572 | 313億2914万 | +4.64% | 26.49 | 3.54 |
| 12/25 | 1,052 | 1,061 | 1,042 | 1,042 | -0.78% | 29,575 | 312億644万 | +4.54% | 26.39 | 3.53 |
| 12/24 | 1,041 | 1,066 | 1,041 | 1,050 | +0.98% | 42,752 | 314億5184万 | +5.79% | 26.59 | 3.56 |
| 12/23 | 1,037 | 1,041 | 1,030 | 1,040 | +0.13% | 22,547 | 311億4510万 | +5.18% | 26.33 | 3.52 |
| 12/20 | 1,044 | 1,044 | 1,031 | 1,039 | -0.33% | 15,519 | 311億420万 | +5.36% | 26.3 | 3.52 |
| 12/19 | 1,044 | 1,047 | 1,037 | 1,042 | +0.39% | 31,039 | 312億644万 | +6.03% | 26.39 | 3.53 |
| 12/18 | 1,040 | 1,042 | 1,026 | 1,038 | -0.13% | 25,768 | 310億8375万 | +6.04% | 26.28 | 3.51 |
| 12/17 | 1,051 | 1,051 | 1,033 | 1,040 | +0.13% | 33,381 | 311億2465万 | +6.62% | 26.32 | 3.52 |
| 12/16 | 1,038 | 1,046 | 1,018 | 1,038 | +2.22% | 62,224 | 310億8375万 | +6.92% | 26.28 | 3.51 |
| 12/13 | 1,053 | 1,054 | 1,014 | 1,016 | -1.72% | 69,252 | 304億890万 | +4.92% | 25.71 | 3.44 |
| 12/12 | 1,039 | 1,046 | 1,018 | 1,033 | -0.79% | 51,244 | 309億4060万 | +7.09% | 26.16 | 3.5 |
| 12/11 | 1,079 | 1,080 | 1,038 | 1,042 | -0.85% | 89,896 | 311億8599万 | +8.39% | 26.37 | 3.53 |
| 12/10 | 1,025 | 1,091 | 1,025 | 1,050 | +4.06% | 173,203 | 314億5184万 | +9.77% | 26.59 | 3.56 |
| 12/09 | 980 | 1,016 | 980 | 1,009 | +4.67% | 100,876 | 302億2485万 | +6.15% | 25.56 | 3.42 |
| 12/06 | 958 | 973 | 956 | 964 | +0.5% | 38,945 | 288億7516万 | +1.84% | 24.42 | 3.26 |
| 12/05 | 956 | 965 | 953 | 960 | +1.59% | 30,600 | 287億3201万 | +1.55% | 24.29 | 3.25 |
| 12/04 | 949 | 953 | 942 | 945 | -0.65% | 25,768 | 282億8212万 | +0.06% | 23.91 | 3.2 |
| 12/03 | 947 | 954 | 943 | 951 | +0.36% | 26,061 | 284億6617万 | +0.93% | 24.07 | 3.22 |
| 12/02 | 956 | 963 | 947 | 947 | -0.07% | 24,450 | 283億6392万 | +0.78% | 23.98 | 3.21 |
| 11/29 | 949 | 973 | 947 | 948 | -0.29% | 59,003 | 283億8437万 | +1.07% | 24 | 3.21 |
| 11/28 | 956 | 956 | 947 | 951 | -0.43% | 14,934 | 284億6617万 | +1.68% | 24.07 | 3.22 |
| 11/27 | 956 | 962 | 953 | 955 | -0.14% | 8,785 | 285億8887万 | +2.34% | 24.17 | 3.23 |
| 11/26 | 956 | 963 | 954 | 956 | +0.07% | 18,448 | 286億2977万 | +2.82% | 24.21 | 3.24 |
| 11/25 | 956 | 961 | 951 | 956 | +0.36% | 15,812 | 286億932万 | +3.19% | 24.19 | 3.23 |
| 11/22 | 960 | 960 | 952 | 952 | -0.57% | 14,055 | 285億707万 | +3.16% | 24.1 | 3.22 |
| 11/21 | 953 | 960 | 943 | 958 | +0.86% | 18,301 | 286億7067万 | +4.09% | 24.24 | 3.24 |
| 11/20 | 956 | 956 | 943 | 949 | -0.57% | 17,569 | 284億2527万 | +3.65% | 24.04 | 3.21 |
| 11/19 | 966 | 966 | 953 | 955 | -0.92% | 20,205 | 285億8887万 | +4.58% | 24.17 | 3.23 |
| 11/18 | 956 | 964 | 954 | 964 | +1.22% | 37,042 | 288億5471万 | +6.02% | 24.4 | 3.26 |
| 11/15 | 942 | 954 | 938 | 952 | +1.16% | 31,771 | 285億707万 | +5.21% | 24.1 | 3.22 |
| 11/14 | 949 | 949 | 941 | 941 | -0.14% | 19,473 | 281億7987万 | +4.35% | 23.83 | 3.19 |
| 11/13 | 956 | 956 | 943 | 943 | -1.08% | 14,055 | 282億2077万 | +4.85% | 23.86 | 3.19 |
| 11/12 | 956 | 966 | 943 | 953 | +0.22% | 53,000 | 285億2752万 | +6.46% | 24.12 | 3.23 |
| 11/11 | 941 | 953 | 938 | 951 | +1.09% | 35,431 | 284億6617万 | +6.71% | 24.07 | 3.22 |
| 11/08 | 941 | 941 | 928 | 941 | +0.95% | 22,254 | 281億5942万 | +6.03% | 23.81 | 3.18 |
| 11/07 | 938 | 948 | 925 | 932 | -0.22% | 31,185 | 278億9357万 | +5.39% | 23.59 | 3.15 |
| 11/06 | 955 | 971 | 930 | 934 | +1.71% | 85,650 | 279億5492万 | +5.98% | 23.64 | 3.16 |
| 11/05 | 912 | 928 | 912 | 918 | +0.83% | 49,194 | 274億8457万 | +4.55% | 23.24 | 3.11 |
| 11/01 | 913 | 917 | 908 | 910 | -0.3% | 14,934 | 272億5963万 | +4.17% | 23.05 | 3.08 |
| 10/31 | 919 | 919 | 912 | 913 | -0.89% | 17,423 | 273億4143万 | +4.96% | 23.12 | 3.09 |
