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 | 1,301 | 1,310 | 1,260 | 1,281 | -1.54% | 31,700 | 211億2369万 | +4.91% | 27.42 | 1.31 |
| 03/30 | 1,221 | 1,305 | 1,218 | 1,301 | +1.72% | 66,400 | 214億5349万 | +6.12% | 27.85 | 1.33 |
| 03/27 | 1,298 | 1,298 | 1,250 | 1,279 | +3.23% | 91,200 | 210億9071万 | +3.98% | 27.38 | 1.31 |
| 03/26 | 1,200 | 1,264 | 1,191 | 1,239 | +1.81% | 47,100 | 204億3111万 | +0.16% | 26.52 | 1.27 |
| 03/25 | 1,220 | 1,224 | 1,180 | 1,217 | +5.64% | 48,300 | 200億6833万 | -2.25% | 26.05 | 1.25 |
| 03/24 | 1,153 | 1,162 | 1,127 | 1,152 | +2.58% | 55,900 | 189億9648万 | -8.28% | 24.66 | 1.18 |
| 03/23 | 1,100 | 1,136 | 1,093 | 1,123 | +2.09% | 50,600 | 185億1827万 | -11.3% | 24.04 | 1.15 |
| 03/19 | 1,110 | 1,160 | 1,084 | 1,100 | -0.81% | 50,200 | 181億3900万 | -13.73% | 23.54 | 1.13 |
| 03/18 | 1,149 | 1,170 | 1,101 | 1,109 | -0.45% | 46,000 | 182億8741万 | -13.7% | 23.74 | 1.14 |
| 03/17 | 1,061 | 1,129 | 1,050 | 1,114 | +3.15% | 77,500 | 183億6986万 | -13.98% | 23.84 | 1.14 |
| 03/16 | 1,099 | 1,150 | 1,079 | 1,080 | +2.86% | 77,300 | 178億920万 | -17.18% | 23.12 | 1.11 |
| 03/13 | 1,065 | 1,089 | 1,001 | 1,050 | -9.09% | 114,600 | 173億1450万 | -20.09% | 22.47 | 1.07 |
| 03/12 | 1,170 | 1,206 | 1,135 | 1,155 | -2.86% | 92,500 | 190億4595万 | -12.76% | 24.72 | 1.18 |
| 03/11 | 1,248 | 1,274 | 1,170 | 1,189 | -1.16% | 95,100 | 196億661万 | -10.53% | 25.45 | 1.22 |
| 03/10 | 1,144 | 1,227 | 1,103 | 1,203 | +1.35% | 134,000 | 198億3747万 | -9.89% | 25.75 | 1.23 |
| 03/09 | 1,273 | 1,275 | 1,181 | 1,187 | -7.7% | 100,000 | 195億7363万 | -11.35% | 25.41 | 1.21 |
| 03/06 | 1,255 | 1,294 | 1,245 | 1,286 | +0.23% | 48,300 | 212億614万 | -4.32% | 27.53 | 1.32 |
| 03/05 | 1,327 | 1,330 | 1,260 | 1,283 | -3.02% | 103,200 | 211億5667万 | -4.47% | 27.46 | 1.31 |
| 03/04 | 1,261 | 1,342 | 1,240 | 1,323 | +4.92% | 115,500 | 218億1627万 | -1.34% | 28.32 | 1.35 |
| 03/03 | 1,350 | 1,350 | 1,255 | 1,261 | -2.85% | 69,600 | 207億9389万 | -5.97% | 26.99 | 1.29 |
| 03/02 | 1,206 | 1,344 | 1,200 | 1,298 | +8.98% | 110,600 | 214億402万 | -3.21% | 27.78 | 1.33 |
| 02/28 | 1,230 | 1,272 | 1,189 | 1,191 | -10.18% | 120,400 | 196億3959万 | -11.12% | 25.49 | 1.22 |
| 02/27 | 1,369 | 1,386 | 1,326 | 1,326 | -3.07% | 71,500 | 218億6574万 | -1.27% | 28.38 | 1.36 |
| 02/26 | 1,398 | 1,409 | 1,339 | 1,368 | -2.7% | 114,100 | 225億5832万 | +2.09% | 29.28 | 1.4 |
| 02/25 | 1,390 | 1,431 | 1,385 | 1,406 | -0.99% | 89,100 | 231億8494万 | +5.4% | 30.09 | 1.44 |
| 02/21 | 1,406 | 1,437 | 1,406 | 1,420 | +1.21% | 47,100 | 234億1580万 | +7.09% | 30.39 | 1.45 |
| 02/20 | 1,438 | 1,438 | 1,382 | 1,403 | -3.17% | 109,600 | 231億3547万 | +6.53% | 30.03 | 1.44 |
| 02/19 | 1,421 | 1,460 | 1,415 | 1,449 | +1.26% | 79,900 | 238億9401万 | +10.7% | 31.02 | 1.48 |
| 02/18 | 1,503 | 1,507 | 1,412 | 1,431 | -3.44% | 218,200 | 235億9719万 | +10.25% | 30.63 | 1.46 |
| 02/17 | 1,460 | 1,526 | 1,446 | 1,482 | +4.22% | 383,200 | 244億3818万 | +15.15% | 31.72 | 1.52 |
| 02/14 | 1,368 | 1,423 | 1,350 | 1,422 | +5.33% | 205,500 | 234億4878万 | +11.7% | 30.44 | 1.46 |
| 02/13 | 1,342 | 1,369 | 1,330 | 1,350 | 0% | 49,800 | 222億6150万 | +7.06% | 28.9 | 1.38 |
| 02/12 | 1,362 | 1,382 | 1,341 | 1,350 | -0.44% | 85,500 | 222億6150万 | +7.83% | 28.9 | 1.38 |
| 02/10 | 1,329 | 1,388 | 1,320 | 1,356 | +2.03% | 139,300 | 223億6044万 | +9% | 29.02 | 1.39 |
| 02/07 | 1,325 | 1,335 | 1,287 | 1,329 | +0.3% | 84,300 | 219億1521万 | +7.61% | 28.45 | 1.36 |
| 02/06 | 1,320 | 1,334 | 1,312 | 1,325 | +1.22% | 66,700 | 218億4925万 | +7.99% | 28.36 | 1.36 |
| 02/05 | 1,299 | 1,326 | 1,289 | 1,309 | +1.71% | 78,300 | 215億8541万 | +7.47% | 28.02 | 1.34 |
| 02/04 | 1,313 | 1,313 | 1,251 | 1,287 | -3.52% | 141,900 | 212億2263万 | +6.36% | 27.55 | 1.32 |
| 02/03 | 1,366 | 1,367 | 1,302 | 1,334 | +3.57% | 194,700 | 219億9766万 | +10.89% | 28.55 | 1.37 |
| 01/31 | 1,312 | 1,363 | 1,256 | 1,288 | -2.35% | 222,200 | 212億3912万 | +7.78% | 27.57 | 1.32 |
| 01/30 | 1,300 | 1,413 | 1,283 | 1,319 | +3.61% | 451,100 | 217億5031万 | +10.93% | 28.23 | 1.35 |
| 01/29 | 1,254 | 1,295 | 1,220 | 1,273 | +3.83% | 86,300 | 209億9177万 | +7.7% | 27.25 | 1.3 |
| 01/28 | 1,348 | 1,349 | 1,225 | 1,226 | -7.47% | 175,700 | 202億1674万 | +4.25% | 26.24 | 1.25 |
| 01/27 | 1,270 | 1,347 | 1,256 | 1,325 | +5.92% | 241,200 | 218億4925万 | +12.86% | 28.36 | 1.36 |
| 01/24 | 1,273 | 1,273 | 1,245 | 1,251 | -1.73% | 36,800 | 206億2899万 | +7.29% | 26.78 | 1.28 |
| 01/23 | 1,251 | 1,275 | 1,241 | 1,273 | +0.24% | 67,100 | 209億9177万 | +9.65% | 27.25 | 1.3 |
| 01/22 | 1,285 | 1,285 | 1,237 | 1,270 | +0.95% | 89,800 | 209億4230万 | +9.96% | 27.18 | 1.3 |
| 01/21 | 1,210 | 1,282 | 1,206 | 1,258 | +4.23% | 152,700 | 207億4442万 | +9.39% | 26.93 | 1.29 |
| 01/20 | 1,207 | 1,210 | 1,200 | 1,207 | +0.25% | 14,000 | 199億343万 | +5.32% | 25.84 | 1.24 |
| 01/17 | 1,206 | 1,210 | 1,181 | 1,204 | -0.17% | 29,300 | 198億5396万 | +5.24% | 25.77 | 1.23 |
| 01/16 | 1,199 | 1,224 | 1,199 | 1,206 | +0.33% | 31,500 | 198億8694万 | +5.6% | 25.81 | 1.23 |
| 01/15 | 1,172 | 1,214 | 1,172 | 1,202 | +2.91% | 48,200 | 198億2098万 | +5.25% | 25.73 | 1.23 |
| 01/14 | 1,157 | 1,172 | 1,151 | 1,168 | +0.95% | 30,600 | 192億6032万 | +2.37% | 25 | 1.2 |
| 01/10 | 1,150 | 1,163 | 1,150 | 1,157 | +1.05% | 21,500 | 190億7893万 | +1.22% | 24.76 | 1.18 |
| 01/09 | 1,138 | 1,163 | 1,125 | 1,145 | +2.32% | 32,800 | 188億8105万 | +0.09% | 24.51 | 1.17 |
| 01/08 | 1,135 | 1,135 | 1,115 | 1,119 | -1.06% | 27,800 | 184億5231万 | -2.53% | 23.95 | 1.15 |
| 01/07 | 1,150 | 1,153 | 1,130 | 1,131 | +0.44% | 44,700 | 186億5019万 | -1.57% | 24.21 | 1.16 |
| 01/06 | 1,148 | 1,148 | 1,118 | 1,126 | -0.88% | 23,600 | 185億6774万 | -2.17% | 24.1 | 1.15 |
| 2019 |
| 12/30 | 1,130 | 1,136 | 1,119 | 1,136 | +0.53% | 21,700 | 187億3264万 | -1.47% | 24.32 | 1.16 |
| 12/27 | 1,120 | 1,149 | 1,114 | 1,130 | +1.53% | 39,400 | 186億3370万 | -2.08% | 24.19 | 1.16 |
| 12/26 | 1,097 | 1,128 | 1,095 | 1,113 | +1.37% | 40,000 | 183億5337万 | -3.64% | 23.82 | 1.14 |
| 12/25 | 1,112 | 1,112 | 1,095 | 1,098 | -1.7% | 40,500 | 181億602万 | -5.1% | 23.5 | 1.12 |
| 12/24 | 1,128 | 1,130 | 1,115 | 1,117 | -0.98% | 49,500 | 184億1933万 | -3.71% | 23.91 | 1.14 |
| 12/23 | 1,139 | 1,139 | 1,122 | 1,128 | -0.79% | 60,100 | 186億72万 | -2.93% | 24.14 | 1.15 |
| 12/20 | 1,141 | 1,150 | 1,137 | 1,137 | -0.52% | 21,400 | 187億4913万 | -2.32% | 24.34 | 1.16 |
| 12/19 | 1,143 | 1,153 | 1,140 | 1,143 | +0.09% | 28,700 | 188億4807万 | -1.89% | 24.47 | 1.17 |
| 12/18 | 1,153 | 1,155 | 1,142 | 1,142 | -0.95% | 26,600 | 188億3158万 | -1.97% | 24.44 | 1.17 |
| 12/17 | 1,137 | 1,159 | 1,137 | 1,153 | +1.77% | 28,700 | 190億1297万 | -1.28% | 24.68 | 1.18 |
| 12/16 | 1,132 | 1,145 | 1,132 | 1,133 | +0.18% | 26,200 | 186億8317万 | -3.16% | 24.25 | 1.16 |
| 12/13 | 1,128 | 1,135 | 1,125 | 1,131 | +0.53% | 27,100 | 186億5019万 | -3.5% | 24.21 | 1.16 |
| 12/12 | 1,141 | 1,149 | 1,124 | 1,125 | -1.75% | 80,200 | 185億5125万 | -4.17% | 24.08 | 1.15 |
| 12/11 | 1,140 | 1,147 | 1,138 | 1,145 | +0.17% | 40,500 | 188億8105万 | -2.8% | 24.51 | 1.17 |
| 12/10 | 1,133 | 1,149 | 1,118 | 1,143 | -1.64% | 104,300 | 188億4807万 | -3.14% | 24.47 | 1.17 |
| 12/09 | 1,170 | 1,170 | 1,152 | 1,162 | -0.68% | 35,300 | 191億6138万 | -1.78% | 24.87 | 1.19 |
| 12/06 | 1,184 | 1,196 | 1,165 | 1,170 | -1.52% | 23,900 | 192億9330万 | -1.27% | 25.04 | 1.2 |
| 12/05 | 1,188 | 1,196 | 1,178 | 1,188 | -0.17% | 35,400 | 195億9012万 | +0.17% | 25.43 | 1.22 |
| 12/04 | 1,200 | 1,202 | 1,177 | 1,190 | -1.24% | 36,500 | 196億2310万 | +0.25% | 25.47 | 1.22 |
| 12/03 | 1,198 | 1,205 | 1,174 | 1,205 | +0.42% | 33,800 | 198億7045万 | +1.52% | 25.79 | 1.23 |
| 12/02 | 1,215 | 1,223 | 1,195 | 1,200 | -1.88% | 50,300 | 197億8800万 | +1.01% | 25.69 | 1.23 |
| 11/29 | 1,165 | 1,231 | 1,162 | 1,223 | +5.25% | 142,400 | 201億6727万 | +2.77% | 26.18 | 1.25 |
| 11/28 | 1,169 | 1,169 | 1,155 | 1,162 | -0.6% | 19,400 | 191億6138万 | -2.52% | 24.87 | 1.19 |
| 11/27 | 1,171 | 1,171 | 1,161 | 1,169 | -0.17% | 17,400 | 192億7681万 | -2.09% | 25.02 | 1.2 |
| 11/26 | 1,179 | 1,179 | 1,149 | 1,171 | 0% | 31,500 | 193億979万 | -2.17% | 25.06 | 1.2 |
| 11/25 | 1,170 | 1,176 | 1,160 | 1,171 | +0.69% | 19,900 | 193億979万 | -2.01% | 25.06 | 1.2 |
| 11/22 | 1,169 | 1,184 | 1,161 | 1,163 | +0.17% | 24,600 | 191億7787万 | -2.51% | 24.89 | 1.19 |
| 11/21 | 1,150 | 1,163 | 1,150 | 1,161 | 0% | 23,700 | 191億4489万 | -2.27% | 24.85 | 1.19 |
| 11/20 | 1,170 | 1,171 | 1,151 | 1,161 | -0.68% | 18,400 | 191億4489万 | -2.03% | 24.85 | 1.19 |
| 11/19 | 1,174 | 1,182 | 1,155 | 1,169 | -0.43% | 32,500 | 192億7681万 | -0.93% | 25.02 | 1.2 |
| 11/18 | 1,177 | 1,177 | 1,162 | 1,174 | +0.34% | 12,100 | 193億5926万 | -0.09% | 25.13 | 1.2 |
| 11/15 | 1,155 | 1,186 | 1,150 | 1,170 | +1.21% | 36,000 | 192億9330万 | 0% | 25.04 | 1.2 |
| 11/14 | 1,182 | 1,189 | 1,147 | 1,156 | -3.26% | 56,200 | 190億6244万 | -0.77% | 24.74 | 1.18 |
| 11/13 | 1,208 | 1,208 | 1,179 | 1,195 | -1.08% | 21,300 | 197億555万 | +2.93% | 25.58 | 1.22 |
| 11/12 | 1,199 | 1,208 | 1,188 | 1,208 | +1.77% | 25,800 | 199億1992万 | +4.59% | 25.86 | 1.24 |
| 11/11 | 1,158 | 1,197 | 1,138 | 1,187 | -0.08% | 47,600 | 195億7363万 | +3.31% | 25.41 | 1.21 |
| 11/08 | 1,209 | 1,209 | 1,178 | 1,188 | -1.57% | 37,200 | 195億9012万 | +3.85% | 25.43 | 1.22 |
| 11/07 | 1,215 | 1,218 | 1,202 | 1,207 | -0.33% | 17,900 | 199億343万 | +5.97% | 25.84 | 1.24 |
| 11/06 | 1,218 | 1,218 | 1,208 | 1,211 | -0.08% | 17,400 | 199億6939万 | +6.98% | 25.92 | 1.24 |
| 11/05 | 1,213 | 1,220 | 1,205 | 1,212 | +0.08% | 21,300 | 199億8588万 | +7.54% | 25.94 | 1.24 |
| 11/01 | 1,204 | 1,214 | 1,197 | 1,211 | +0.75% | 18,300 | 199億6939万 | +7.93% | 25.92 | 1.24 |
| 10/31 | 1,210 | 1,212 | 1,191 | 1,202 | +0.42% | 23,600 | 198億2098万 | +7.61% | 25.73 | 1.23 |
