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 | 1,239 | 1,258 | 1,193 | 1,203 | -2.91% | 30,500 | 248億4483万 | +0.92% | 13.78 | 0.45 |
| 03/30 | 1,250 | 1,263 | 1,151 | 1,239 | -4.84% | 49,000 | 255億8832万 | +2.91% | 14.19 | 0.47 |
| 03/27 | 1,190 | 1,302 | 1,176 | 1,302 | +10.53% | 69,500 | 268億8942万 | +7.16% | 14.91 | 0.49 |
| 03/26 | 1,179 | 1,179 | 1,104 | 1,178 | +0.68% | 51,300 | 243億2852万 | -3.68% | 13.49 | 0.44 |
| 03/25 | 1,165 | 1,170 | 1,114 | 1,170 | +4.46% | 44,400 | 241億6330万 | -5.34% | 13.4 | 0.44 |
| 03/24 | 1,121 | 1,136 | 1,074 | 1,120 | +1.91% | 46,700 | 231億3068万 | -10.4% | 12.83 | 0.42 |
| 03/23 | 1,132 | 1,149 | 1,019 | 1,099 | -0.27% | 80,100 | 226億9698万 | -13.26% | 12.59 | 0.41 |
| 03/19 | 1,056 | 1,107 | 1,042 | 1,102 | +7.41% | 45,400 | 227億5894万 | -14.24% | 12.62 | 0.42 |
| 03/18 | 1,067 | 1,144 | 1,023 | 1,026 | -3.39% | 67,900 | 211億8936万 | -21.26% | 11.75 | 0.39 |
| 03/17 | 951 | 1,067 | 919 | 1,062 | +9.71% | 61,600 | 219億3284万 | -19.79% | 12.16 | 0.4 |
| 03/16 | 1,014 | 1,018 | 961 | 968 | -0.1% | 66,700 | 199億9152万 | -27.98% | 11.09 | 0.37 |
| 03/13 | 967 | 997 | 937 | 969 | -6.74% | 85,500 | 200億1217万 | -29.17% | 11.1 | 0.37 |
| 03/12 | 1,071 | 1,091 | 1,025 | 1,039 | -6.06% | 59,100 | 214億5784万 | -25.2% | 11.9 | 0.39 |
| 03/11 | 1,108 | 1,151 | 1,102 | 1,106 | -2.47% | 47,400 | 228億4155万 | -21.5% | 12.67 | 0.42 |
| 03/10 | 1,100 | 1,140 | 1,044 | 1,134 | +1.25% | 72,800 | 234億1982万 | -20.37% | 12.99 | 0.43 |
| 03/09 | 1,176 | 1,183 | 1,112 | 1,120 | -9.09% | 65,600 | 231億3068万 | -22.22% | 12.83 | 0.42 |
| 03/06 | 1,260 | 1,282 | 1,226 | 1,232 | -5.23% | 52,000 | 254億4375万 | -15.38% | 14.11 | 0.47 |
| 03/05 | 1,312 | 1,331 | 1,294 | 1,300 | -0.91% | 46,200 | 268億4812万 | -11.44% | 14.89 | 0.49 |
| 03/04 | 1,285 | 1,332 | 1,267 | 1,312 | 0% | 38,500 | 270億9594万 | -11.17% | 15.03 | 0.5 |
| 03/03 | 1,358 | 1,379 | 1,309 | 1,312 | -2.53% | 55,200 | 270億9594万 | -11.71% | 15.03 | 0.5 |
| 03/02 | 1,260 | 1,365 | 1,260 | 1,346 | +4.83% | 70,900 | 277億9813万 | -10.09% | 15.42 | 0.51 |
| 02/28 | 1,326 | 1,336 | 1,277 | 1,284 | -6.41% | 36,400 | 265億1768万 | -14.8% | 14.71 | 0.48 |
| 02/27 | 1,408 | 1,410 | 1,366 | 1,372 | -2.56% | 41,500 | 283億3509万 | -9.74% | 15.72 | 0.52 |
| 02/26 | 1,380 | 1,408 | 1,376 | 1,408 | +0.28% | 46,100 | 290億7857万 | -7.85% | 16.13 | 0.53 |
| 02/25 | 1,437 | 1,442 | 1,397 | 1,404 | -6.83% | 52,600 | 289億9596万 | -8.59% | 16.08 | 0.53 |
| 02/21 | 1,493 | 1,523 | 1,493 | 1,507 | +1.07% | 35,700 | 311億2316万 | -2.33% | 17.26 | 0.57 |
| 02/20 | 1,521 | 1,533 | 1,488 | 1,491 | -0.8% | 42,100 | 307億9272万 | -3.56% | 17.08 | 0.56 |
| 02/19 | 1,530 | 1,534 | 1,503 | 1,503 | -0.66% | 24,400 | 310億4055万 | -3.03% | 17.22 | 0.57 |
| 02/18 | 1,523 | 1,529 | 1,506 | 1,513 | -1.3% | 21,400 | 312億4708万 | -2.58% | 17.33 | 0.57 |
| 02/17 | 1,536 | 1,539 | 1,515 | 1,533 | -0.45% | 24,100 | 316億6012万 | -1.54% | 17.56 | 0.58 |
| 02/14 | 1,535 | 1,540 | 1,523 | 1,540 | +0.26% | 20,500 | 318億469万 | -1.28% | 17.64 | 0.58 |
| 02/13 | 1,565 | 1,565 | 1,521 | 1,536 | -1.41% | 20,500 | 317億2208万 | -1.54% | 17.59 | 0.58 |
| 02/12 | 1,558 | 1,562 | 1,540 | 1,558 | 0% | 33,100 | 321億7643万 | -0.32% | 17.85 | 0.59 |
| 02/10 | 1,527 | 1,566 | 1,511 | 1,558 | +0.52% | 26,300 | 321億7643万 | -0.45% | 17.85 | 0.59 |
| 02/07 | 1,563 | 1,587 | 1,550 | 1,550 | -0.83% | 36,400 | 320億1122万 | -1.21% | 17.75 | 0.59 |
| 02/06 | 1,517 | 1,577 | 1,515 | 1,563 | +3.24% | 54,500 | 322億7970万 | -0.7% | 17.9 | 0.59 |
| 02/05 | 1,523 | 1,538 | 1,512 | 1,514 | -0.59% | 30,800 | 312億6773万 | -4.12% | 17.34 | 0.57 |
| 02/04 | 1,510 | 1,530 | 1,494 | 1,523 | +1.94% | 55,200 | 314億5360万 | -3.79% | 17.45 | 0.58 |
| 02/03 | 1,464 | 1,501 | 1,464 | 1,494 | -2.1% | 22,100 | 308億5468万 | -5.86% | 17.11 | 0.56 |
| 01/31 | 1,521 | 1,539 | 1,520 | 1,526 | +0.33% | 20,500 | 315億1556万 | -4.09% | 17.48 | 0.58 |
| 01/30 | 1,530 | 1,530 | 1,501 | 1,521 | -0.72% | 26,400 | 314億1230万 | -4.7% | 17.42 | 0.57 |
| 01/29 | 1,525 | 1,537 | 1,507 | 1,532 | +0.52% | 26,600 | 316億3947万 | -4.37% | 17.55 | 0.58 |
| 01/28 | 1,516 | 1,536 | 1,498 | 1,524 | -0.78% | 32,000 | 314億7425万 | -5.16% | 17.46 | 0.58 |
| 01/27 | 1,543 | 1,559 | 1,531 | 1,536 | -2.97% | 27,900 | 317億2208万 | -4.77% | 17.59 | 0.58 |
| 01/24 | 1,616 | 1,616 | 1,583 | 1,583 | -0.94% | 13,800 | 326億9274万 | -2.28% | 18.13 | 0.6 |
| 01/23 | 1,604 | 1,622 | 1,586 | 1,598 | -0.37% | 23,500 | 330億253万 | -1.6% | 18.3 | 0.6 |
| 01/22 | 1,581 | 1,625 | 1,577 | 1,604 | +0.88% | 31,600 | 331億2644万 | -1.29% | 18.37 | 0.61 |
| 01/21 | 1,595 | 1,610 | 1,585 | 1,590 | -0.31% | 22,900 | 328億3731万 | -2.09% | 18.21 | 0.6 |
| 01/20 | 1,593 | 1,615 | 1,583 | 1,595 | +0.25% | 26,900 | 329億4057万 | -1.73% | 18.27 | 0.6 |
| 01/17 | 1,586 | 1,596 | 1,582 | 1,591 | +0.7% | 21,600 | 328億5796万 | -1.97% | 18.22 | 0.6 |
| 01/16 | 1,582 | 1,607 | 1,574 | 1,580 | -0.38% | 35,200 | 326億3079万 | -2.59% | 18.1 | 0.6 |
| 01/15 | 1,585 | 1,604 | 1,559 | 1,586 | +0.06% | 32,000 | 327億5470万 | -2.16% | 18.17 | 0.6 |
| 01/14 | 1,596 | 1,612 | 1,577 | 1,585 | -0.69% | 21,700 | 327億3405万 | -2.16% | 18.16 | 0.6 |
| 01/10 | 1,609 | 1,610 | 1,586 | 1,596 | -0.93% | 30,200 | 329億6123万 | -1.42% | 18.28 | 0.6 |
| 01/09 | 1,554 | 1,615 | 1,554 | 1,611 | +3.94% | 35,500 | 332億7101万 | -0.49% | 18.45 | 0.61 |
| 01/08 | 1,587 | 1,587 | 1,526 | 1,550 | -2.94% | 71,000 | 320億1122万 | -4.08% | 17.75 | 0.59 |
| 01/07 | 1,625 | 1,640 | 1,590 | 1,597 | -1.54% | 63,500 | 329億8188万 | -1.18% | 18.29 | 0.6 |
| 01/06 | 1,604 | 1,624 | 1,596 | 1,622 | -1.34% | 50,300 | 334億9819万 | +0.43% | 18.58 | 0.61 |
| 2019 |
| 12/30 | 1,672 | 1,678 | 1,644 | 1,644 | -2.61% | 21,100 | 339億5254万 | +1.92% | 18.83 | 0.62 |
| 12/27 | 1,690 | 1,693 | 1,659 | 1,688 | -0.18% | 57,500 | 348億6125万 | +4.84% | 19.34 | 0.64 |
| 12/26 | 1,611 | 1,691 | 1,611 | 1,691 | +4.97% | 87,600 | 349億2320万 | +5.42% | 19.37 | 0.64 |
| 12/25 | 1,619 | 1,637 | 1,604 | 1,611 | +0.06% | 42,500 | 332億7101万 | +0.81% | 18.45 | 0.61 |
| 12/24 | 1,616 | 1,620 | 1,599 | 1,610 | -0.37% | 22,200 | 332億5036万 | +0.94% | 18.44 | 0.61 |
| 12/23 | 1,649 | 1,649 | 1,603 | 1,616 | -1.94% | 44,200 | 333億7427万 | +1.44% | 18.51 | 0.61 |
| 12/20 | 1,680 | 1,680 | 1,644 | 1,648 | -0.72% | 50,400 | 340億3515万 | +3.52% | 18.88 | 0.62 |
| 12/19 | 1,665 | 1,676 | 1,652 | 1,660 | -0.12% | 21,000 | 342億8298万 | +4.4% | 19.01 | 0.63 |
| 12/18 | 1,676 | 1,676 | 1,649 | 1,662 | -0.84% | 26,000 | 343億2428万 | +4.86% | 19.04 | 0.63 |
| 12/17 | 1,723 | 1,723 | 1,665 | 1,676 | -1.53% | 31,500 | 346億1342万 | +5.94% | 19.2 | 0.63 |
| 12/16 | 1,691 | 1,713 | 1,685 | 1,702 | +1.01% | 56,600 | 351億5038万 | +7.65% | 19.5 | 0.64 |
| 12/13 | 1,661 | 1,692 | 1,660 | 1,685 | +4.27% | 65,200 | 347億9929万 | +6.78% | 19.3 | 0.64 |
| 12/12 | 1,598 | 1,635 | 1,597 | 1,616 | +2.21% | 32,500 | 333億7427万 | +2.54% | 18.51 | 0.61 |
| 12/11 | 1,571 | 1,595 | 1,566 | 1,581 | +0.64% | 30,000 | 326億5144万 | +0.25% | 18.11 | 0.6 |
| 12/10 | 1,580 | 1,583 | 1,571 | 1,571 | -1.01% | 30,000 | 324億4492万 | -0.51% | 17.99 | 0.59 |
| 12/09 | 1,583 | 1,587 | 1,563 | 1,587 | +1.21% | 41,800 | 327億7535万 | +0.44% | 18.18 | 0.6 |
| 12/06 | 1,573 | 1,595 | 1,561 | 1,568 | +0.71% | 34,700 | 323億8296万 | -0.82% | 17.96 | 0.59 |
| 12/05 | 1,560 | 1,575 | 1,545 | 1,557 | -0.95% | 28,400 | 321億5578万 | -1.58% | 17.83 | 0.59 |
| 12/04 | 1,553 | 1,578 | 1,530 | 1,572 | +0.9% | 58,000 | 324億6557万 | -0.76% | 18.01 | 0.59 |
| 12/03 | 1,550 | 1,561 | 1,518 | 1,558 | -1.45% | 27,600 | 321億7643万 | -1.7% | 17.85 | 0.59 |
| 12/02 | 1,561 | 1,584 | 1,561 | 1,581 | +2.2% | 31,600 | 326億5144万 | -0.25% | 18.11 | 0.6 |
| 11/29 | 1,559 | 1,571 | 1,542 | 1,547 | -0.77% | 24,500 | 319億4926万 | -2.58% | 17.72 | 0.58 |
| 11/28 | 1,584 | 1,584 | 1,553 | 1,559 | -0.64% | 20,800 | 321億9709万 | -2.07% | 17.86 | 0.59 |
| 11/27 | 1,561 | 1,574 | 1,557 | 1,569 | +0.51% | 19,300 | 324億361万 | -1.81% | 17.97 | 0.59 |
| 11/26 | 1,576 | 1,587 | 1,561 | 1,561 | -0.89% | 28,300 | 322億3839万 | -2.62% | 17.88 | 0.59 |
| 11/25 | 1,558 | 1,577 | 1,546 | 1,575 | +2.01% | 29,800 | 325億2753万 | -1.93% | 18.04 | 0.59 |
| 11/22 | 1,536 | 1,555 | 1,536 | 1,544 | +0.52% | 23,600 | 318億8730万 | -3.92% | 17.69 | 0.58 |
| 11/21 | 1,540 | 1,542 | 1,501 | 1,536 | -0.26% | 20,900 | 317億2208万 | -4.54% | 17.59 | 0.58 |
| 11/20 | 1,558 | 1,570 | 1,535 | 1,540 | -1.66% | 30,100 | 318億469万 | -4.41% | 17.64 | 0.58 |
| 11/19 | 1,575 | 1,580 | 1,560 | 1,566 | -0.57% | 13,100 | 323億4165万 | -2.73% | 17.94 | 0.59 |
| 11/18 | 1,598 | 1,598 | 1,567 | 1,575 | -1.07% | 23,000 | 325億2753万 | -1.99% | 18.04 | 0.59 |
| 11/15 | 1,551 | 1,609 | 1,547 | 1,592 | +3.11% | 31,700 | 328億7862万 | -0.75% | 18.24 | 0.6 |
| 11/14 | 1,591 | 1,596 | 1,543 | 1,544 | -3.32% | 34,800 | 318億8730万 | -3.56% | 17.69 | 0.58 |
| 11/13 | 1,640 | 1,640 | 1,585 | 1,597 | -2.62% | 32,800 | 329億8188万 | -0.13% | 18.29 | 0.6 |
| 11/12 | 1,645 | 1,650 | 1,623 | 1,640 | +0.18% | 40,800 | 338億6993万 | +2.89% | 18.79 | 0.62 |
| 11/11 | 1,629 | 1,643 | 1,609 | 1,637 | +1.05% | 35,100 | 338億797万 | +3.15% | 18.75 | 0.62 |
| 11/08 | 1,675 | 1,675 | 1,614 | 1,620 | -1.16% | 35,200 | 334億5688万 | +2.47% | 18.56 | 0.61 |
| 11/07 | 1,648 | 1,648 | 1,629 | 1,639 | -0.36% | 27,800 | 338億4928万 | +4% | 18.77 | 0.62 |
| 11/06 | 1,610 | 1,647 | 1,598 | 1,645 | +2.81% | 55,700 | 339億7319万 | +4.84% | 18.84 | 0.62 |
| 11/05 | 1,596 | 1,610 | 1,576 | 1,600 | +0.25% | 62,500 | 330億4384万 | +2.3% | 18.33 | 0.6 |
| 11/01 | 1,600 | 1,600 | 1,571 | 1,596 | -0.13% | 21,900 | 329億6123万 | +2.24% | 18.28 | 0.6 |
| 10/31 | 1,600 | 1,609 | 1,587 | 1,598 | -0.13% | 22,900 | 330億253万 | +2.63% | 18.3 | 0.6 |
