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 | 341 | 357 | 337 | 337 | -1.75% | 700 | 21億2512万 | -10.13% | 2.82 | 0.36 |
| 03/30 | 351 | 351 | 326 | 343 | -5.25% | 8,700 | 21億6295万 | -9.26% | 2.87 | 0.37 |
| 03/27 | 361 | 366 | 361 | 362 | +0.28% | 4,200 | 22億8277万 | -4.74% | 3.02 | 0.39 |
| 03/26 | 365 | 365 | 361 | 361 | 0% | 11,400 | 22億7646万 | -5.5% | 3.02 | 0.39 |
| 03/25 | 362 | 368 | 355 | 361 | +0.56% | 6,600 | 22億7646万 | -6.23% | 3.02 | 0.39 |
| 03/24 | 348 | 359 | 348 | 359 | +3.46% | 8,700 | 22億6385万 | -7.24% | 3 | 0.39 |
| 03/23 | 343 | 347 | 332 | 347 | +2.06% | 16,700 | 21億8818万 | -10.8% | 2.9 | 0.37 |
| 03/19 | 368 | 374 | 332 | 340 | -7.61% | 14,200 | 21億4404万 | -13.27% | 2.84 | 0.37 |
| 03/18 | 363 | 375 | 355 | 368 | +1.66% | 11,400 | 23億2060万 | -7.07% | 3.07 | 0.4 |
| 03/17 | 354 | 364 | 351 | 362 | +1.97% | 10,300 | 22億8277万 | -9.05% | 3.02 | 0.39 |
| 03/16 | 352 | 364 | 352 | 355 | +0.85% | 7,700 | 22億3863万 | -11.47% | 2.97 | 0.38 |
| 03/13 | 389 | 389 | 345 | 352 | -8.09% | 24,200 | 22億1971万 | -12.87% | 2.94 | 0.38 |
| 03/12 | 390 | 392 | 374 | 383 | -3.28% | 4,400 | 24億1519万 | -5.67% | 3.2 | 0.41 |
| 03/11 | 388 | 396 | 387 | 396 | +5.04% | 6,100 | 24億9717万 | -2.7% | 3.31 | 0.43 |
| 03/10 | 377 | 377 | 345 | 377 | 0% | 13,700 | 23億7736万 | -7.37% | 3.15 | 0.41 |
| 03/09 | 381 | 387 | 373 | 377 | -6.22% | 14,300 | 23億7736万 | -7.6% | 3.15 | 0.41 |
| 03/06 | 407 | 410 | 401 | 402 | -1.23% | 2,800 | 25億3501万 | -1.47% | 3.36 | 0.43 |
| 03/05 | 401 | 413 | 401 | 407 | +2.52% | 4,900 | 25億6654万 | -0.49% | 3.4 | 0.44 |
| 03/04 | 388 | 397 | 388 | 397 | +0.25% | 15,600 | 25億348万 | -3.17% | 3.32 | 0.43 |
| 03/03 | 393 | 396 | 393 | 396 | +1.02% | 2,800 | 24億9717万 | -3.65% | 3.31 | 0.43 |
| 03/02 | 380 | 405 | 380 | 392 | +4.81% | 4,900 | 24億7195万 | -4.85% | 3.27 | 0.42 |
| 02/28 | 382 | 387 | 373 | 374 | -6.03% | 21,300 | 23億5844万 | -9.44% | 3.12 | 0.4 |
| 02/27 | 397 | 406 | 393 | 398 | -1.73% | 18,900 | 25億978万 | -3.86% | 3.32 | 0.43 |
| 02/26 | 404 | 410 | 401 | 405 | -1.7% | 12,000 | 25億5393万 | -2.41% | 3.38 | 0.44 |
| 02/25 | 404 | 414 | 404 | 412 | 0% | 9,700 | 25億9807万 | -0.96% | 3.44 | 0.44 |
| 02/21 | 413 | 420 | 412 | 412 | -0.24% | 5,100 | 25億9807万 | -0.96% | 3.44 | 0.44 |
| 02/20 | 417 | 425 | 413 | 413 | -0.48% | 3,300 | 26億437万 | -0.48% | 3.45 | 0.44 |
| 02/19 | 414 | 425 | 414 | 415 | +0.24% | 23,000 | 26億1699万 | 0% | 3.47 | 0.45 |
| 02/18 | 415 | 419 | 412 | 414 | -0.24% | 12,200 | 26億1068万 | 0% | 3.46 | 0.45 |
| 02/17 | 419 | 423 | 415 | 415 | -1.66% | 3,000 | 26億1699万 | +0.48% | 3.47 | 0.45 |
| 02/14 | 428 | 428 | 420 | 422 | -0.71% | 19,000 | 26億6113万 | +2.18% | 3.53 | 0.45 |
| 02/13 | 430 | 430 | 424 | 425 | -1.62% | 9,800 | 26億8005万 | +3.41% | 3.55 | 0.46 |
| 02/12 | 429 | 432 | 428 | 432 | +0.93% | 7,600 | 27億2419万 | +5.11% | 3.61 | 0.47 |
| 02/10 | 438 | 438 | 424 | 428 | -0.7% | 19,500 | 26億9896万 | +4.65% | 3.58 | 0.46 |
| 02/07 | 417 | 434 | 417 | 431 | +2.62% | 19,300 | 27億1788万 | +5.64% | 3.6 | 0.46 |
| 02/06 | 423 | 423 | 416 | 420 | +1.2% | 15,100 | 26億4852万 | +3.19% | 3.51 | 0.45 |
| 02/05 | 409 | 415 | 409 | 415 | +3.49% | 12,300 | 26億1699万 | +2.22% | 3.47 | 0.45 |
| 02/04 | 399 | 403 | 398 | 401 | +2.56% | 3,300 | 25億2870万 | -0.99% | 3.35 | 0.43 |
| 02/03 | 390 | 393 | 388 | 391 | -0.76% | 3,800 | 24億6564万 | -3.46% | 3.27 | 0.42 |
| 01/31 | 403 | 406 | 393 | 394 | -1.75% | 33,500 | 24億8456万 | -2.96% | 3.29 | 0.42 |
| 01/30 | 415 | 415 | 397 | 401 | -2.91% | 17,900 | 25億2870万 | -1.47% | 3.35 | 0.43 |
| 01/29 | 430 | 430 | 413 | 413 | -4.4% | 25,000 | 26億437万 | +1.47% | 3.45 | 0.44 |
| 01/28 | 437 | 437 | 429 | 432 | +0.7% | 11,300 | 27億2419万 | +6.14% | 3.61 | 0.47 |
| 01/27 | 407 | 440 | 407 | 429 | +4.63% | 30,200 | 27億527万 | +5.41% | 3.58 | 0.46 |
| 01/24 | 413 | 416 | 410 | 410 | -0.49% | 7,000 | 25億8546万 | +0.99% | 3.43 | 0.44 |
| 01/23 | 423 | 423 | 412 | 412 | -2.14% | 5,000 | 25億9807万 | +1.48% | 3.44 | 0.44 |
| 01/22 | 430 | 431 | 419 | 421 | -0.47% | 19,100 | 26億5482万 | +3.69% | 3.52 | 0.45 |
| 01/21 | 420 | 438 | 420 | 423 | +2.17% | 48,100 | 26億6743万 | +4.19% | 3.53 | 0.46 |
| 01/20 | 413 | 414 | 408 | 414 | +0.73% | 7,900 | 26億1068万 | +1.97% | 3.46 | 0.45 |
| 01/17 | 400 | 412 | 399 | 411 | +3.01% | 11,300 | 25億9176万 | +0.98% | 3.43 | 0.44 |
| 01/16 | 400 | 400 | 398 | 399 | -0.25% | 4,300 | 25億1609万 | -1.97% | 3.33 | 0.43 |
| 01/15 | 403 | 403 | 400 | 400 | -0.25% | 3,800 | 25億2240万 | -1.96% | 3.34 | 0.43 |
| 01/14 | 398 | 404 | 398 | 401 | +1.01% | 2,500 | 25億2870万 | -1.72% | 3.35 | 0.43 |
| 01/10 | 399 | 401 | 395 | 397 | +1.53% | 6,600 | 25億348万 | -2.7% | 3.32 | 0.43 |
| 01/09 | 399 | 399 | 390 | 391 | -1.01% | 10,400 | 24億6564万 | -4.4% | 3.27 | 0.42 |
| 01/08 | 402 | 402 | 394 | 395 | -1.74% | 9,700 | 24億9087万 | -3.66% | 3.3 | 0.43 |
| 01/07 | 398 | 406 | 398 | 402 | +1.01% | 5,500 | 25億3501万 | -1.95% | 3.36 | 0.43 |
| 01/06 | 405 | 405 | 398 | 398 | -1.97% | 5,800 | 25億978万 | -2.93% | 3.32 | 0.43 |
| 2019 |
| 12/30 | 399 | 406 | 399 | 406 | +1.75% | 4,200 | 25億6023万 | -1.22% | 3.39 | 0.44 |
| 12/27 | 399 | 400 | 395 | 399 | -0.25% | 3,400 | 25億1609万 | -2.92% | 3.33 | 0.43 |
| 12/26 | 393 | 400 | 393 | 400 | +1.78% | 13,800 | 25億2240万 | -2.91% | 3.34 | 0.43 |
| 12/25 | 401 | 401 | 393 | 393 | -2% | 8,000 | 24億7825万 | -4.84% | 3.28 | 0.42 |
| 12/24 | 407 | 407 | 398 | 401 | -1.72% | 8,900 | 25億2870万 | -3.14% | 3.35 | 0.43 |
| 12/23 | 410 | 410 | 406 | 408 | -0.49% | 3,600 | 25億7284万 | -1.69% | 3.41 | 0.44 |
| 12/20 | 415 | 415 | 408 | 410 | -0.49% | 14,900 | 25億8546万 | -1.2% | 3.43 | 0.44 |
| 12/19 | 414 | 415 | 412 | 412 | -0.48% | 1,700 | 25億9807万 | -0.72% | 3.44 | 0.44 |
| 12/18 | 418 | 419 | 413 | 414 | -0.72% | 8,300 | 26億1068万 | -0.24% | 3.46 | 0.45 |
| 12/17 | 418 | 418 | 416 | 417 | 0% | 1,000 | 26億2960万 | +0.48% | 3.48 | 0.45 |
| 12/16 | 413 | 417 | 409 | 417 | +0.48% | 5,700 | 26億2960万 | +0.72% | 3.48 | 0.45 |
| 12/13 | 420 | 420 | 413 | 415 | -0.48% | 8,700 | 26億1699万 | +0.48% | 3.47 | 0.45 |
| 12/12 | 414 | 420 | 413 | 417 | +1.21% | 3,800 | 26億2960万 | +0.97% | 3.48 | 0.45 |
| 12/11 | 419 | 419 | 412 | 412 | -1.9% | 2,300 | 25億9807万 | 0% | 3.44 | 0.44 |
| 12/10 | 427 | 427 | 420 | 420 | -1.87% | 21,000 | 26億4852万 | +2.19% | 3.51 | 0.45 |
| 12/09 | 420 | 428 | 418 | 428 | +1.42% | 8,900 | 26億9896万 | +4.39% | 3.58 | 0.46 |
| 12/06 | 420 | 430 | 415 | 422 | +2.18% | 18,700 | 26億6113万 | +3.18% | 3.53 | 0.45 |
| 12/05 | 408 | 416 | 407 | 413 | +1.47% | 16,000 | 26億437万 | +1.47% | 3.45 | 0.44 |
| 12/04 | 413 | 413 | 407 | 407 | -1.21% | 5,000 | 25億6654万 | +0.25% | 3.4 | 0.44 |
| 12/03 | 411 | 412 | 410 | 412 | 0% | 9,400 | 25億9807万 | +1.73% | 3.44 | 0.44 |
| 12/02 | 409 | 412 | 408 | 412 | +0.73% | 5,100 | 25億9807万 | +1.98% | 3.44 | 0.44 |
| 11/29 | 408 | 410 | 406 | 409 | +0.25% | 5,700 | 25億7915万 | +1.74% | 3.42 | 0.44 |
| 11/28 | 409 | 410 | 408 | 408 | 0% | 6,700 | 25億7284万 | +1.75% | 3.41 | 0.44 |
| 11/27 | 411 | 412 | 408 | 408 | -0.73% | 2,700 | 25億7284万 | +2% | 3.41 | 0.44 |
| 11/26 | 411 | 413 | 408 | 411 | +0.24% | 7,200 | 25億9176万 | +3.01% | 3.43 | 0.44 |
| 11/25 | 420 | 420 | 408 | 410 | -2.38% | 7,900 | 25億8546万 | +3.02% | 3.43 | 0.44 |
| 11/22 | 420 | 424 | 420 | 420 | +0.48% | 400 | 26億4852万 | +5.53% | 3.51 | 0.45 |
| 11/21 | 422 | 424 | 415 | 418 | -0.48% | 11,400 | 26億3590万 | +5.56% | 3.49 | 0.45 |
| 11/20 | 429 | 429 | 417 | 420 | -1.64% | 18,100 | 26億4852万 | +6.33% | 3.51 | 0.45 |
| 11/19 | 420 | 435 | 420 | 427 | +1.67% | 34,100 | 26億9266万 | +8.65% | 3.57 | 0.46 |
| 11/18 | 411 | 423 | 411 | 420 | +2.44% | 35,400 | 26億4852万 | +7.14% | 3.51 | 0.45 |
| 11/15 | 408 | 410 | 405 | 410 | +2.5% | 3,700 | 25億8546万 | +4.86% | 3.43 | 0.44 |
| 11/14 | 409 | 414 | 399 | 400 | -2.68% | 22,000 | 25億2240万 | +2.56% | 3.34 | 0.43 |
| 11/13 | 406 | 411 | 404 | 411 | +1.23% | 14,900 | 25億9176万 | +5.66% | 3.43 | 0.44 |
| 11/12 | 401 | 408 | 401 | 406 | +1.25% | 17,100 | 25億6023万 | +4.91% | 3.39 | 0.44 |
| 11/11 | 391 | 404 | 391 | 401 | +2.56% | 5,600 | 25億2870万 | +3.89% | 3.35 | 0.43 |
| 11/08 | 393 | 396 | 391 | 391 | -1.01% | 5,000 | 24億6564万 | +1.3% | 3.27 | 0.42 |
| 11/07 | 409 | 409 | 395 | 395 | -0.75% | 17,200 | 24億9087万 | +2.6% | 3.3 | 0.43 |
| 11/06 | 398 | 410 | 393 | 398 | +0.25% | 27,200 | 25億978万 | +3.65% | 3.32 | 0.43 |
| 11/05 | 397 | 401 | 395 | 397 | +2.06% | 25,400 | 25億348万 | +3.66% | 3.32 | 0.43 |
| 11/01 | 391 | 393 | 385 | 389 | +1.04% | 8,700 | 24億5303万 | +1.83% | 3.25 | 0.42 |
| 10/31 | 384 | 390 | 384 | 385 | +1.05% | 10,600 | 24億2781万 | +0.79% | 3.22 | 0.41 |
