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 | 3,465 | 3,465 | 3,325 | 3,375 | -2.6% | 10,600 | 187億7917万 | -7.18% | 175.73 | 1.42 |
| 03/30 | 3,550 | 3,550 | 3,395 | 3,465 | -9.17% | 36,300 | 192億7995万 | -5.51% | 180.42 | 1.45 |
| 03/27 | 3,840 | 3,885 | 3,755 | 3,815 | +0.53% | 23,800 | 212億2742万 | +3.28% | 198.65 | 1.6 |
| 03/26 | 3,730 | 3,795 | 3,700 | 3,795 | -0.13% | 14,600 | 211億1613万 | +2.37% | 197.6 | 1.59 |
| 03/25 | 3,800 | 3,810 | 3,720 | 3,800 | +1.06% | 12,900 | 211億4396万 | +2.15% | 197.86 | 1.59 |
| 03/24 | 3,790 | 3,800 | 3,705 | 3,760 | 0% | 7,700 | 209億2139万 | +0.7% | 195.78 | 1.58 |
| 03/23 | 3,680 | 3,775 | 3,530 | 3,760 | +7.12% | 12,700 | 209億2139万 | +0.16% | 195.78 | 1.58 |
| 03/19 | 3,595 | 3,680 | 3,460 | 3,510 | +1.59% | 17,000 | 195億3034万 | -7.02% | 182.76 | 1.47 |
| 03/18 | 3,400 | 3,550 | 3,400 | 3,455 | +3.6% | 9,500 | 192億2431万 | -9.17% | 179.9 | 1.45 |
| 03/17 | 3,100 | 3,355 | 3,065 | 3,335 | +6.21% | 8,600 | 185億5660万 | -13.06% | 173.65 | 1.4 |
| 03/16 | 3,105 | 3,245 | 3,105 | 3,140 | +4.74% | 9,900 | 174億7158万 | -18.93% | 163.5 | 1.32 |
| 03/13 | 3,000 | 3,055 | 2,920 | 2,998 | -9.15% | 20,000 | 166億8147万 | -23.44% | 156.1 | 1.26 |
| 03/12 | 3,505 | 3,505 | 3,300 | 3,300 | -6.25% | 20,800 | 183億6186万 | -16.73% | 171.83 | 1.38 |
| 03/11 | 3,550 | 3,605 | 3,510 | 3,520 | -2.09% | 16,900 | 195億8598万 | -11.93% | 183.29 | 1.48 |
| 03/10 | 3,445 | 3,610 | 3,395 | 3,595 | -0.28% | 15,500 | 200億329万 | -10.59% | 187.19 | 1.51 |
| 03/09 | 3,600 | 3,670 | 3,580 | 3,605 | -3.99% | 18,700 | 200億5894万 | -10.81% | 187.71 | 1.51 |
| 03/06 | 3,790 | 3,790 | 3,720 | 3,755 | -1.7% | 19,900 | 208億9357万 | -7.58% | 195.52 | 1.57 |
| 03/05 | 3,860 | 3,860 | 3,790 | 3,820 | +1.46% | 8,700 | 212億5524万 | -6.33% | 198.91 | 1.6 |
| 03/04 | 3,760 | 3,780 | 3,730 | 3,765 | -0.13% | 19,100 | 209億4921万 | -7.95% | 196.04 | 1.58 |
| 03/03 | 3,935 | 3,970 | 3,760 | 3,770 | -3.33% | 10,700 | 209億7703万 | -8.16% | 196.3 | 1.58 |
| 03/02 | 3,665 | 3,950 | 3,660 | 3,900 | +5.12% | 14,600 | 217億38万 | -5.39% | 203.07 | 1.64 |
| 02/28 | 3,850 | 3,855 | 3,710 | 3,710 | -6.08% | 20,900 | 206億4318万 | -10.26% | 193.18 | 1.56 |
| 02/27 | 4,000 | 4,005 | 3,950 | 3,950 | -1.25% | 10,200 | 219億7859万 | -4.93% | 205.68 | 1.66 |
| 02/26 | 4,000 | 4,000 | 3,980 | 4,000 | -0.25% | 11,500 | 222億5680万 | -3.96% | 208.28 | 1.68 |
| 02/25 | 4,040 | 4,060 | 4,010 | 4,010 | -3.02% | 13,600 | 223億1244万 | -3.86% | 208.8 | 1.68 |
| 02/21 | 4,140 | 4,155 | 4,135 | 4,135 | -0.24% | 3,700 | 230億796万 | -0.98% | 215.31 | 1.73 |
| 02/20 | 4,195 | 4,195 | 4,140 | 4,145 | +0.36% | 7,100 | 230億6360万 | -0.77% | 215.83 | 1.74 |
| 02/19 | 4,165 | 4,170 | 4,130 | 4,130 | +0.24% | 4,100 | 229億8014万 | -1.13% | 215.05 | 1.73 |
| 02/18 | 4,165 | 4,165 | 4,115 | 4,120 | -0.96% | 3,600 | 229億2450万 | -1.36% | 214.53 | 1.73 |
| 02/17 | 4,240 | 4,255 | 4,160 | 4,160 | -2.35% | 8,500 | 231億4707万 | -0.43% | 216.61 | 1.74 |
| 02/14 | 4,280 | 4,280 | 4,245 | 4,260 | -0.47% | 2,600 | 237億349万 | +1.96% | 221.82 | 1.79 |
| 02/13 | 4,285 | 4,285 | 4,270 | 4,280 | +1.06% | 1,500 | 238億1477万 | +2.59% | 222.86 | 1.79 |
| 02/12 | 4,265 | 4,285 | 4,235 | 4,235 | -0.59% | 2,700 | 235億6438万 | +1.63% | 220.51 | 1.78 |
| 02/10 | 4,230 | 4,265 | 4,230 | 4,260 | +0.12% | 3,400 | 237億349万 | +2.31% | 221.82 | 1.79 |
| 02/07 | 4,230 | 4,260 | 4,225 | 4,255 | +1.07% | 3,500 | 236億7567万 | +2.31% | 221.56 | 1.78 |
| 02/06 | 4,180 | 4,225 | 4,175 | 4,210 | +0.72% | 3,500 | 234億2528万 | +1.35% | 219.21 | 1.77 |
| 02/05 | 4,150 | 4,185 | 4,150 | 4,180 | +0.72% | 1,900 | 232億5835万 | +0.72% | 217.65 | 1.75 |
| 02/04 | 4,135 | 4,150 | 4,135 | 4,150 | +0.36% | 1,200 | 230億9143万 | +0.1% | 216.09 | 1.74 |
| 02/03 | 4,115 | 4,165 | 4,105 | 4,135 | +0.49% | 5,700 | 230億796万 | -0.19% | 215.31 | 1.73 |
| 01/31 | 4,105 | 4,160 | 4,105 | 4,115 | -0.24% | 4,100 | 228億9668万 | -0.6% | 214.27 | 1.73 |
| 01/30 | 4,120 | 4,125 | 4,105 | 4,125 | -0.12% | 4,300 | 229億5232万 | -0.34% | 214.79 | 1.73 |
| 01/29 | 4,130 | 4,150 | 4,130 | 4,130 | +0.36% | 2,300 | 229億8014万 | -0.15% | 215.05 | 1.73 |
| 01/28 | 4,110 | 4,125 | 4,110 | 4,115 | -0.72% | 5,100 | 228億9668万 | -0.48% | 214.27 | 1.73 |
| 01/27 | 4,180 | 4,180 | 4,130 | 4,145 | -1.19% | 6,300 | 230億6360万 | +0.24% | 215.83 | 1.74 |
| 01/24 | 4,215 | 4,215 | 4,195 | 4,195 | -0.24% | 1,900 | 233億4181万 | +1.48% | 218.43 | 1.76 |
| 01/23 | 4,230 | 4,230 | 4,200 | 4,205 | -0.59% | 2,500 | 233億9746万 | +1.79% | 218.95 | 1.76 |
| 01/22 | 4,185 | 4,250 | 4,180 | 4,230 | +0.95% | 4,800 | 235億3656万 | +2.5% | 220.25 | 1.77 |
| 01/21 | 4,160 | 4,190 | 4,160 | 4,190 | +0.84% | 7,000 | 233億1399万 | +1.67% | 218.17 | 1.76 |
| 01/20 | 4,165 | 4,170 | 4,155 | 4,155 | +0.12% | 2,300 | 231億1925万 | +0.92% | 216.35 | 1.74 |
| 01/17 | 4,170 | 4,170 | 4,150 | 4,150 | 0% | 3,900 | 230億9143万 | +0.85% | 216.09 | 1.74 |
| 01/16 | 4,165 | 4,165 | 4,135 | 4,150 | +0.36% | 2,700 | 230億9143万 | +0.88% | 216.09 | 1.74 |
| 01/15 | 4,155 | 4,180 | 4,135 | 4,135 | -0.24% | 3,000 | 230億796万 | +0.46% | 215.31 | 1.73 |
| 01/14 | 4,130 | 4,165 | 4,130 | 4,145 | +0.36% | 2,600 | 230億6360万 | +0.78% | 215.83 | 1.74 |
| 01/10 | 4,180 | 4,180 | 4,130 | 4,130 | -0.72% | 4,000 | 229億8014万 | +0.46% | 215.05 | 1.73 |
| 01/09 | 4,185 | 4,185 | 4,155 | 4,160 | +1.09% | 1,700 | 231億4707万 | +1.22% | 216.61 | 1.74 |
| 01/08 | 4,170 | 4,170 | 4,100 | 4,115 | -1.32% | 5,700 | 228億9668万 | +0.12% | 214.27 | 1.73 |
| 01/07 | 4,185 | 4,185 | 4,165 | 4,170 | +0.48% | 2,100 | 232億271万 | +1.48% | 217.13 | 1.75 |
| 01/06 | 4,140 | 4,170 | 4,130 | 4,150 | +0.24% | 5,400 | 230億9143万 | +1.1% | 216.09 | 1.74 |
| 2019 |
| 12/30 | 4,130 | 4,150 | 4,130 | 4,140 | +0.24% | 2,400 | 230億3578万 | +0.98% | 215.57 | 1.74 |
| 12/27 | 4,085 | 4,130 | 4,085 | 4,130 | +0.73% | 3,200 | 229億8014万 | +0.83% | 215.05 | 1.73 |
| 12/26 | 4,075 | 4,100 | 4,075 | 4,100 | +0.49% | 2,900 | 228億1322万 | +0.17% | 213.49 | 1.72 |
| 12/25 | 4,065 | 4,080 | 4,065 | 4,080 | +0.12% | 1,700 | 227億193万 | -0.22% | 212.44 | 1.71 |
| 12/24 | 4,060 | 4,075 | 4,060 | 4,075 | +0.12% | 2,600 | 226億7411万 | -0.29% | 212.18 | 1.71 |
| 12/23 | 4,080 | 4,080 | 4,070 | 4,070 | -0.37% | 2,500 | 226億4629万 | -0.37% | 211.92 | 1.71 |
| 12/20 | 4,085 | 4,085 | 4,065 | 4,085 | +0.62% | 3,100 | 227億2975万 | +0.02% | 212.7 | 1.71 |
| 12/19 | 4,085 | 4,090 | 4,045 | 4,060 | -0.98% | 5,400 | 225億9065万 | -0.51% | 211.4 | 1.7 |
| 12/18 | 4,110 | 4,110 | 4,075 | 4,100 | 0% | 3,800 | 228億1322万 | +0.51% | 213.49 | 1.72 |
| 12/17 | 4,110 | 4,115 | 4,100 | 4,100 | -0.73% | 2,200 | 228億1322万 | +0.61% | 213.49 | 1.72 |
| 12/16 | 4,085 | 4,130 | 4,085 | 4,130 | +0.36% | 2,500 | 229億8014万 | +1.45% | 215.05 | 1.73 |
| 12/13 | 4,145 | 4,145 | 4,090 | 4,115 | +0.37% | 4,000 | 228億9668万 | +1.21% | 214.27 | 1.73 |
| 12/12 | 4,115 | 4,130 | 4,100 | 4,100 | +0.37% | 3,200 | 228億1322万 | +0.94% | 213.49 | 1.72 |
| 12/11 | 4,105 | 4,115 | 4,085 | 4,085 | -0.37% | 2,400 | 227億2975万 | +0.67% | 212.7 | 1.71 |
| 12/10 | 4,100 | 4,115 | 4,100 | 4,100 | +0.12% | 2,900 | 228億1322万 | +1.11% | 213.49 | 1.72 |
| 12/09 | 4,135 | 4,135 | 4,095 | 4,095 | -0.85% | 3,300 | 227億8539万 | +1.09% | 213.23 | 1.72 |
| 12/06 | 4,190 | 4,190 | 4,130 | 4,130 | -1.43% | 2,600 | 229億8014万 | +2.03% | 215.05 | 1.73 |
| 12/05 | 4,085 | 4,190 | 4,085 | 4,190 | +2.95% | 7,500 | 233億1399万 | +3.64% | 218.17 | 1.76 |
| 12/04 | 4,060 | 4,080 | 4,060 | 4,070 | -0.37% | 2,200 | 226億4629万 | +0.82% | 211.92 | 1.71 |
| 12/03 | 4,105 | 4,110 | 4,085 | 4,085 | -0.97% | 2,700 | 227億2975万 | +1.24% | 212.7 | 1.71 |
| 12/02 | 4,150 | 4,150 | 4,120 | 4,125 | -0.6% | 4,300 | 229億5232万 | +2.31% | 214.79 | 1.73 |
| 11/29 | 4,105 | 4,150 | 4,105 | 4,150 | +1.34% | 4,500 | 230億9143万 | +3.05% | 216.09 | 1.74 |
| 11/28 | 4,075 | 4,095 | 4,070 | 4,095 | +0.86% | 3,500 | 227億8539万 | +1.87% | 213.23 | 1.72 |
| 11/27 | 4,040 | 4,060 | 4,040 | 4,060 | +0.5% | 1,600 | 225億9065万 | +1.07% | 211.4 | 1.7 |
| 11/26 | 4,050 | 4,050 | 4,040 | 4,040 | 0% | 2,300 | 224億7936万 | +0.65% | 210.36 | 1.69 |
| 11/25 | 4,040 | 4,040 | 4,020 | 4,040 | +0.12% | 2,800 | 224億7936万 | +0.72% | 210.36 | 1.69 |
| 11/22 | 4,010 | 4,035 | 4,010 | 4,035 | +0.62% | 3,100 | 224億5154万 | +0.65% | 210.1 | 1.69 |
| 11/21 | 4,015 | 4,015 | 4,005 | 4,010 | -0.62% | 2,000 | 223億1244万 | +0.07% | 208.8 | 1.68 |
| 11/20 | 4,025 | 4,035 | 4,005 | 4,035 | +0.25% | 4,300 | 224億5154万 | +0.72% | 210.1 | 1.69 |
| 11/19 | 4,050 | 4,050 | 4,025 | 4,025 | -0.49% | 2,900 | 223億9590万 | +0.52% | 209.58 | 1.69 |
| 11/18 | 4,005 | 4,045 | 4,000 | 4,045 | +0.87% | 4,000 | 225億718万 | +1.07% | 210.62 | 1.7 |
| 11/15 | 4,000 | 4,015 | 4,000 | 4,010 | +0.25% | 1,700 | 223億1244万 | +0.25% | 208.8 | 1.68 |
| 11/14 | 4,005 | 4,010 | 4,000 | 4,000 | -0.12% | 1,400 | 222億5680万 | +0.03% | 208.28 | 1.68 |
| 11/13 | 4,005 | 4,010 | 4,000 | 4,005 | +0.13% | 2,000 | 222億8462万 | +0.13% | 208.54 | 1.68 |
| 11/12 | 4,005 | 4,015 | 4,000 | 4,000 | -0.12% | 2,800 | 222億5680万 | 0% | 208.28 | 1.68 |
| 11/11 | 4,000 | 4,015 | 4,000 | 4,005 | -0.12% | 2,700 | 222億8462万 | +0.13% | 208.54 | 1.68 |
| 11/08 | 4,010 | 4,015 | 3,995 | 4,010 | +0.12% | 3,300 | 223億1244万 | +0.25% | 208.8 | 1.68 |
| 11/07 | 4,010 | 4,015 | 4,005 | 4,005 | -0.12% | 1,300 | 222億8462万 | +0.13% | 208.54 | 1.68 |
| 11/06 | 4,005 | 4,010 | 4,000 | 4,010 | +0.12% | 1,500 | 223億1244万 | +0.28% | 208.8 | 1.68 |
| 11/05 | 4,010 | 4,020 | 4,005 | 4,005 | 0% | 2,700 | 222億8462万 | +0.13% | 208.54 | 1.68 |
| 11/01 | 4,025 | 4,025 | 4,000 | 4,005 | -0.5% | 1,600 | 222億8462万 | +0.07% | 208.54 | 1.68 |
| 10/31 | 4,030 | 4,030 | 4,015 | 4,025 | -0.12% | 1,200 | 223億9590万 | +0.55% | 209.58 | 1.69 |
