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 | 1,210 | 1,215 | 1,206 | 1,215 | -1.7% | 1,500 | 242億9439万 | -17.85% | 5.31 | 0.39 |
| 03/30 | 1,220 | 1,237 | 1,202 | 1,236 | -2.68% | 4,100 | 247億1429万 | -17.6% | 5.4 | 0.4 |
| 03/27 | 1,231 | 1,270 | 1,231 | 1,270 | +2.34% | 5,500 | 253億9414万 | -16.56% | 5.55 | 0.41 |
| 03/26 | 1,236 | 1,245 | 1,215 | 1,241 | +0.4% | 15,000 | 248億1427万 | -19.57% | 5.42 | 0.4 |
| 03/25 | 1,242 | 1,259 | 1,130 | 1,236 | -1.12% | 95,600 | 247億1429万 | -20.97% | 5.4 | 0.4 |
| 03/24 | 1,320 | 1,339 | 1,242 | 1,250 | -3.47% | 17,800 | 249億9423万 | -21.14% | 5.46 | 0.4 |
| 03/23 | 1,296 | 1,315 | 1,295 | 1,295 | 0% | 1,300 | 258億9402万 | -19.42% | 5.66 | 0.41 |
| 03/19 | 1,321 | 1,324 | 1,294 | 1,295 | -3.43% | 900 | 258億9402万 | -20.41% | 5.66 | 0.41 |
| 03/18 | 1,320 | 1,380 | 1,300 | 1,341 | -1.03% | 6,100 | 268億1381万 | -18.58% | 5.86 | 0.43 |
| 03/17 | 1,398 | 1,425 | 1,355 | 1,355 | -5.11% | 800 | 270億9374万 | -18.57% | 5.92 | 0.43 |
| 03/16 | 1,416 | 1,445 | 1,416 | 1,428 | -1.79% | 500 | 285億5341万 | -15% | 6.24 | 0.46 |
| 03/13 | 1,570 | 1,570 | 1,450 | 1,454 | -4.97% | 2,100 | 290億7329万 | -14.07% | 6.35 | 0.47 |
| 03/12 | 1,610 | 1,610 | 1,530 | 1,530 | -2.55% | 500 | 305億9294万 | -10.16% | 6.68 | 0.49 |
| 03/11 | 1,549 | 1,575 | 1,545 | 1,570 | +4.88% | 1,200 | 313億9275万 | -8.19% | 6.86 | 0.5 |
| 03/10 | 1,640 | 1,640 | 1,402 | 1,497 | -4.41% | 3,200 | 299億3309万 | -12.76% | 6.54 | 0.48 |
| 03/09 | 1,613 | 1,614 | 1,551 | 1,566 | -4.34% | 6,500 | 313億1277万 | -9.32% | 6.84 | 0.5 |
| 03/06 | 1,637 | 1,637 | 1,637 | 1,637 | -2.03% | 100 | 327億3244万 | -5.59% | 7.15 | 0.52 |
| 03/05 | 1,676 | 1,676 | 1,670 | 1,671 | +0.06% | 900 | 334億1229万 | -3.97% | 7.3 | 0.53 |
| 03/04 | 1,651 | 1,677 | 1,651 | 1,670 | +0.06% | 2,400 | 333億9229万 | -4.24% | 7.3 | 0.53 |
| 03/03 | 1,672 | 1,672 | 1,669 | 1,669 | -0.3% | 1,400 | 333億7230万 | -4.52% | 7.29 | 0.53 |
| 03/02 | 1,670 | 1,675 | 1,641 | 1,674 | +0.18% | 5,000 | 334億7227万 | -4.56% | 7.31 | 0.54 |
| 02/28 | 1,700 | 1,700 | 1,668 | 1,671 | -4.3% | 500 | 334億1229万 | -5% | 7.3 | 0.53 |
| 02/27 | 1,764 | 1,764 | 1,746 | 1,746 | +0.92% | 300 | 349億1194万 | -1.02% | 7.63 | 0.56 |
| 02/26 | 1,717 | 1,760 | 1,704 | 1,730 | +0.58% | 3,500 | 345億9201万 | -2.04% | 7.56 | 0.55 |
| 02/25 | 1,760 | 1,761 | 1,682 | 1,720 | -2.27% | 3,900 | 343億9206万 | -2.66% | 7.51 | 0.55 |
| 02/21 | 1,757 | 1,775 | 1,734 | 1,760 | -1.18% | 1,900 | 351億9188万 | -0.56% | 7.69 | 0.56 |
| 02/20 | 1,775 | 1,781 | 1,765 | 1,781 | +0.06% | 1,100 | 356億1178万 | +0.56% | 7.78 | 0.57 |
| 02/19 | 1,780 | 1,780 | 1,780 | 1,780 | +0.06% | 300 | 355億9178万 | +0.45% | 7.78 | 0.57 |
| 02/18 | 1,763 | 1,779 | 1,763 | 1,779 | +0.91% | 400 | 355億7179万 | +0.4% | 7.77 | 0.57 |
| 02/17 | 1,792 | 1,792 | 1,763 | 1,763 | -1.67% | 1,000 | 352億5186万 | -0.62% | 7.7 | 0.56 |
| 02/14 | 1,790 | 1,793 | 1,746 | 1,793 | -0.06% | 4,100 | 358億5172万 | +0.84% | 7.83 | 0.57 |
| 02/13 | 1,793 | 1,794 | 1,785 | 1,794 | 0% | 2,900 | 358億7172万 | +0.84% | 7.84 | 0.57 |
| 02/12 | 1,772 | 1,794 | 1,772 | 1,794 | +1.3% | 2,100 | 358億7172万 | +0.67% | 7.84 | 0.57 |
| 02/10 | 1,788 | 1,788 | 1,768 | 1,771 | +1.26% | 3,700 | 354億1183万 | -0.78% | 7.74 | 0.57 |
| 02/07 | 1,749 | 1,771 | 1,749 | 1,749 | +1.39% | 500 | 349億7193万 | -2.29% | 7.64 | 0.56 |
| 02/06 | 1,719 | 1,741 | 1,719 | 1,725 | -0.35% | 1,700 | 344億9204万 | -3.85% | 7.54 | 0.55 |
| 02/05 | 1,730 | 1,731 | 1,730 | 1,731 | +0.7% | 200 | 346億1201万 | -3.83% | 7.56 | 0.55 |
| 02/04 | 1,720 | 1,727 | 1,717 | 1,719 | +1.06% | 900 | 343億7207万 | -4.76% | 7.51 | 0.55 |
| 02/03 | 1,768 | 1,768 | 1,676 | 1,701 | -4.55% | 5,000 | 340億1215万 | -6.07% | 7.43 | 0.54 |
| 01/31 | 1,790 | 1,790 | 1,782 | 1,782 | +2.47% | 200 | 356億3177万 | -1.93% | 7.78 | 0.57 |
| 01/30 | 1,780 | 1,792 | 1,739 | 1,739 | -2.14% | 1,700 | 347億7197万 | -4.4% | 7.6 | 0.56 |
| 01/29 | 1,777 | 1,782 | 1,770 | 1,777 | -0.11% | 1,900 | 355億3180万 | -2.52% | 7.76 | 0.57 |
| 01/28 | 1,776 | 1,795 | 1,776 | 1,779 | -0.28% | 600 | 355億7179万 | -2.57% | 7.77 | 0.57 |
| 01/27 | 1,786 | 1,786 | 1,784 | 1,784 | -1% | 300 | 356億7177万 | -2.41% | 7.79 | 0.57 |
| 01/24 | 1,808 | 1,809 | 1,786 | 1,802 | +0.33% | 3,200 | 360億3168万 | -1.53% | 7.87 | 0.58 |
| 01/23 | 1,794 | 1,798 | 1,784 | 1,796 | +0.11% | 1,900 | 359億1171万 | -1.91% | 7.85 | 0.57 |
| 01/22 | 1,801 | 1,801 | 1,794 | 1,794 | -0.28% | 600 | 358億7172万 | -2.07% | 7.84 | 0.57 |
| 01/21 | 1,773 | 1,799 | 1,773 | 1,799 | +1.64% | 6,400 | 359億7170万 | -1.96% | 7.86 | 0.58 |
| 01/20 | 1,768 | 1,771 | 1,749 | 1,770 | -0.39% | 7,600 | 353億9183万 | -3.7% | 7.73 | 0.57 |
| 01/17 | 1,768 | 1,801 | 1,768 | 1,777 | -0.56% | 2,300 | 355億3180万 | -3.63% | 7.76 | 0.57 |
| 01/16 | 1,813 | 1,813 | 1,751 | 1,787 | -1.22% | 3,600 | 357億3175万 | -3.3% | 7.81 | 0.57 |
| 01/15 | 1,799 | 1,809 | 1,799 | 1,809 | +0.67% | 3,700 | 361億7165万 | -2.27% | 7.9 | 0.58 |
| 01/14 | 1,823 | 1,823 | 1,788 | 1,797 | -1.43% | 1,600 | 359億3171万 | -2.97% | 7.85 | 0.57 |
| 01/10 | 1,867 | 1,867 | 1,800 | 1,823 | -2.36% | 9,100 | 364億5159万 | -1.67% | 7.96 | 0.58 |
| 01/09 | 1,860 | 1,867 | 1,855 | 1,867 | +2.58% | 1,700 | 373億3138万 | +0.59% | 8.16 | 0.6 |
| 01/08 | 1,860 | 1,860 | 1,812 | 1,820 | -2.15% | 3,700 | 363億9160万 | -1.89% | 7.95 | 0.58 |
| 01/07 | 1,877 | 1,878 | 1,860 | 1,860 | -0.8% | 700 | 371億9141万 | +0.22% | 8.13 | 0.6 |
| 01/06 | 1,878 | 1,878 | 1,875 | 1,875 | -0.16% | 2,700 | 374億9135万 | +0.97% | 8.19 | 0.6 |
| 2019 |
| 12/30 | 1,878 | 1,878 | 1,878 | 1,878 | +0.81% | 200 | 375億5133万 | +1.13% | 8.2 | 0.6 |
| 12/27 | 1,868 | 1,868 | 1,863 | 1,863 | -0.16% | 300 | 372億5140万 | +0.32% | 8.14 | 0.6 |
| 12/26 | 1,896 | 1,896 | 1,864 | 1,866 | +0.11% | 1,100 | 373億1139万 | +0.54% | 8.15 | 0.6 |
| 12/25 | 1,879 | 1,879 | 1,864 | 1,864 | -0.48% | 2,100 | 372億7140万 | +0.49% | 8.14 | 0.6 |
| 12/24 | 1,852 | 1,873 | 1,852 | 1,873 | +1.13% | 500 | 374億5135万 | +1.02% | 8.18 | 0.6 |
| 12/23 | 1,836 | 1,852 | 1,833 | 1,852 | +0.87% | 8,600 | 370億3145万 | -0.05% | 8.09 | 0.59 |
| 12/20 | 1,830 | 1,845 | 1,830 | 1,836 | +0.11% | 3,000 | 367億1153万 | -0.97% | 8.02 | 0.59 |
| 12/19 | 1,834 | 1,842 | 1,834 | 1,834 | -0.27% | 1,400 | 366億7153万 | -1.08% | 8.01 | 0.59 |
| 12/18 | 1,835 | 1,850 | 1,831 | 1,839 | +0.22% | 1,400 | 367億7151万 | -0.81% | 8.03 | 0.59 |
| 12/17 | 1,835 | 1,838 | 1,833 | 1,835 | 0% | 2,400 | 366億9153万 | -1.02% | 8.02 | 0.59 |
| 12/16 | 1,822 | 1,835 | 1,816 | 1,835 | +0.71% | 17,400 | 366億9153万 | -0.97% | 8.02 | 0.59 |
| 12/13 | 1,834 | 1,834 | 1,820 | 1,822 | -0.05% | 3,500 | 364億3159万 | -1.67% | 7.96 | 0.58 |
| 12/12 | 1,874 | 1,879 | 1,823 | 1,823 | -2.72% | 5,600 | 364億5159万 | -1.57% | 7.96 | 0.58 |
| 12/11 | 1,892 | 1,892 | 1,874 | 1,874 | +0.05% | 600 | 374億7135万 | +1.24% | 8.19 | 0.6 |
| 12/10 | 1,873 | 1,915 | 1,873 | 1,873 | -2.09% | 17,000 | 374億5135万 | +1.46% | 8.18 | 0.6 |
| 12/09 | 1,895 | 1,913 | 1,886 | 1,913 | +1.65% | 6,200 | 382億5117万 | +3.91% | 8.36 | 0.61 |
| 12/06 | 1,859 | 1,882 | 1,854 | 1,882 | +1.46% | 5,400 | 376億3131万 | +2.67% | 8.22 | 0.6 |
| 12/05 | 1,860 | 1,860 | 1,852 | 1,855 | +0.22% | 2,200 | 370億9144万 | +1.48% | 8.1 | 0.59 |
| 12/04 | 1,840 | 1,852 | 1,840 | 1,851 | +0.33% | 2,300 | 370億1146万 | +1.54% | 8.09 | 0.59 |
| 12/03 | 1,843 | 1,855 | 1,835 | 1,845 | -0.43% | 6,200 | 368億9148万 | +1.43% | 8.06 | 0.59 |
| 12/02 | 1,844 | 1,858 | 1,836 | 1,853 | +0.22% | 7,000 | 370億5145万 | +2.15% | 8.09 | 0.59 |
| 11/29 | 1,849 | 1,855 | 1,848 | 1,849 | +0.54% | 2,500 | 369億7147万 | +2.21% | 8.08 | 0.59 |
| 11/28 | 1,810 | 1,839 | 1,810 | 1,839 | -2.44% | 15,200 | 367億7151万 | +1.88% | 8.03 | 0.59 |
| 11/27 | 1,893 | 1,893 | 1,875 | 1,885 | -0.63% | 4,200 | 376億9130万 | +4.72% | 8.23 | 0.6 |
| 11/26 | 1,858 | 1,897 | 1,855 | 1,897 | +1.99% | 8,600 | 379億3124万 | +5.8% | 8.29 | 0.61 |
| 11/25 | 1,859 | 1,860 | 1,840 | 1,860 | +0.65% | 5,300 | 371億9141万 | +4.09% | 8.13 | 0.6 |
| 11/22 | 1,834 | 1,848 | 1,831 | 1,848 | +0.71% | 1,700 | 369億5147万 | +3.7% | 8.07 | 0.59 |
| 11/21 | 1,834 | 1,838 | 1,828 | 1,835 | 0% | 1,900 | 366億9153万 | +3.21% | 8.02 | 0.59 |
| 11/20 | 1,837 | 1,859 | 1,818 | 1,835 | -1.4% | 2,600 | 366億9153万 | +3.5% | 8.02 | 0.59 |
| 11/19 | 1,858 | 1,862 | 1,843 | 1,861 | -0.27% | 3,900 | 372億1141万 | +5.2% | 8.13 | 0.6 |
| 11/18 | 1,848 | 1,866 | 1,848 | 1,866 | +0.86% | 500 | 373億1139万 | +5.78% | 8.15 | 0.6 |
| 11/15 | 1,834 | 1,850 | 1,834 | 1,850 | +0.87% | 4,600 | 369億9146万 | +5.17% | 8.08 | 0.59 |
| 11/14 | 1,827 | 1,834 | 1,820 | 1,834 | +0.33% | 2,700 | 366億7153万 | +4.62% | 8.01 | 0.59 |
| 11/13 | 1,813 | 1,828 | 1,811 | 1,828 | +0.83% | 1,400 | 365億5156万 | +4.52% | 7.99 | 0.58 |
| 11/12 | 1,824 | 1,840 | 1,813 | 1,813 | -0.71% | 5,100 | 362億5163万 | +3.78% | 7.92 | 0.58 |
| 11/11 | 1,823 | 1,835 | 1,816 | 1,826 | +0.66% | 5,600 | 365億1157万 | +4.64% | 7.98 | 0.58 |
| 11/08 | 1,798 | 1,823 | 1,788 | 1,814 | +1.68% | 2,800 | 362億7163万 | +4.01% | 7.92 | 0.58 |
| 11/07 | 1,739 | 1,793 | 1,739 | 1,784 | +2.23% | 5,900 | 356億7177万 | +2.29% | 7.79 | 0.57 |
| 11/06 | 1,748 | 1,779 | 1,735 | 1,745 | -0.17% | 4,900 | 348億9195万 | -0.06% | 7.62 | 0.56 |
| 11/05 | 1,734 | 1,765 | 1,733 | 1,748 | +0.81% | 8,500 | 349億5193万 | -0.06% | 7.64 | 0.56 |
| 11/01 | 1,734 | 1,761 | 1,727 | 1,734 | -0.52% | 1,900 | 346億7200万 | -1.08% | 7.57 | 0.55 |
| 10/31 | 1,742 | 1,745 | 1,739 | 1,743 | +0.29% | 3,200 | 348億5195万 | -0.74% | 7.61 | 0.56 |
