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 | 1,592 | 1,620 | 1,510 | 1,522 | -5.35% | 1,160,800 | 3107億5483万 | -2.87% | 9.18 | 0.82 |
| 03/30 | 1,536 | 1,608 | 1,493 | 1,608 | -0.31% | 1,303,400 | 3359億2988万 | +1.58% | 9.82 | 0.88 |
| 03/27 | 1,638 | 1,654 | 1,554 | 1,613 | +4.33% | 1,258,900 | 3369億7444万 | +1.07% | 9.86 | 0.88 |
| 03/26 | 1,536 | 1,568 | 1,502 | 1,546 | -1.65% | 834,200 | 3229億7736万 | -3.86% | 9.45 | 0.84 |
| 03/25 | 1,639 | 1,639 | 1,541 | 1,572 | +7.75% | 1,289,700 | 3284億906万 | -3.14% | 9.6 | 0.86 |
| 03/24 | 1,407 | 1,464 | 1,365 | 1,459 | +8.31% | 1,001,100 | 3048億205万 | -10.87% | 8.91 | 0.79 |
| 03/23 | 1,308 | 1,361 | 1,302 | 1,347 | +2.98% | 1,379,800 | 2814億395万 | -18.61% | 8.23 | 0.73 |
| 03/19 | 1,277 | 1,316 | 1,249 | 1,308 | +3.65% | 1,801,500 | 2732億5639万 | -22.05% | 7.99 | 0.71 |
| 03/18 | 1,345 | 1,381 | 1,258 | 1,262 | -6.66% | 1,805,600 | 2636億4646万 | -25.9% | 7.71 | 0.69 |
| 03/17 | 1,330 | 1,367 | 1,284 | 1,352 | +1.5% | 1,588,400 | 2824億4851万 | -21.85% | 8.26 | 0.74 |
| 03/16 | 1,400 | 1,433 | 1,330 | 1,332 | -4.45% | 1,194,700 | 2782億7027万 | -24.1% | 8.14 | 0.73 |
| 03/13 | 1,374 | 1,443 | 1,327 | 1,394 | -3.66% | 1,994,300 | 2912億2279万 | -21.69% | 8.52 | 0.76 |
| 03/12 | 1,481 | 1,503 | 1,423 | 1,447 | -4.87% | 1,115,800 | 3022億9511万 | -19.66% | 8.84 | 0.79 |
| 03/11 | 1,549 | 1,577 | 1,516 | 1,521 | -0.52% | 1,166,700 | 3177億5457万 | -16.34% | 9.29 | 0.83 |
| 03/10 | 1,491 | 1,542 | 1,452 | 1,529 | +0.53% | 1,599,100 | 3194億2586万 | -16.63% | 9.34 | 0.83 |
| 03/09 | 1,566 | 1,569 | 1,501 | 1,521 | -5.88% | 1,266,400 | 3177億5457万 | -17.83% | 9.29 | 0.83 |
| 03/06 | 1,662 | 1,669 | 1,604 | 1,616 | -4.83% | 1,362,600 | 3376億117万 | -13.44% | 9.87 | 0.88 |
| 03/05 | 1,731 | 1,737 | 1,690 | 1,698 | -1.11% | 947,600 | 3547億3193万 | -9.82% | 10.37 | 0.92 |
| 03/04 | 1,721 | 1,737 | 1,709 | 1,717 | -1.55% | 1,049,700 | 3587億125万 | -9.39% | 10.49 | 0.94 |
| 03/03 | 1,783 | 1,792 | 1,744 | 1,744 | -1.13% | 786,400 | 3643億4186万 | -8.55% | 10.66 | 0.95 |
| 03/02 | 1,742 | 1,789 | 1,724 | 1,764 | -0.62% | 977,600 | 3685億2009万 | -8.08% | 10.78 | 0.96 |
| 02/28 | 1,776 | 1,793 | 1,745 | 1,775 | -2.26% | 1,227,600 | 3708億1812万 | -8.13% | 10.84 | 0.97 |
| 02/27 | 1,825 | 1,827 | 1,804 | 1,816 | -1.47% | 965,800 | 3793億8350万 | -6.63% | 11.1 | 0.99 |
| 02/26 | 1,841 | 1,844 | 1,811 | 1,843 | -0.86% | 1,023,900 | 3850億2411万 | -5.78% | 11.26 | 1 |
| 02/25 | 1,844 | 1,877 | 1,833 | 1,859 | -3.88% | 1,178,900 | 3883億6670万 | -5.49% | 11.36 | 1.01 |
| 02/21 | 1,934 | 1,954 | 1,931 | 1,934 | +0.05% | 965,400 | 4040億3507万 | -2.18% | 11.82 | 1.05 |
| 02/20 | 1,938 | 1,955 | 1,917 | 1,933 | +1.36% | 684,900 | 4038億2616万 | -2.47% | 11.81 | 1.05 |
| 02/19 | 1,924 | 1,925 | 1,898 | 1,907 | -0.68% | 492,000 | 3983億9445万 | -4.12% | 11.65 | 1.04 |
| 02/18 | 1,903 | 1,930 | 1,900 | 1,920 | +0.26% | 800,500 | 4011億1031万 | -3.9% | 11.73 | 1.05 |
| 02/17 | 1,894 | 1,917 | 1,882 | 1,915 | -0.26% | 429,400 | 4000億6575万 | -4.54% | 11.7 | 1.04 |
| 02/14 | 1,902 | 1,922 | 1,894 | 1,920 | -0.05% | 651,600 | 4011億1031万 | -4.67% | 11.73 | 1.05 |
| 02/13 | 1,937 | 1,937 | 1,917 | 1,921 | -0.41% | 587,200 | 4013億1922万 | -4.95% | 11.74 | 1.05 |
| 02/12 | 1,950 | 1,956 | 1,928 | 1,929 | -0.77% | 811,400 | 4029億9051万 | -4.98% | 11.79 | 1.05 |
| 02/10 | 1,939 | 1,948 | 1,929 | 1,944 | -1.17% | 525,100 | 4061億2418万 | -4.52% | 11.88 | 1.06 |
| 02/07 | 1,963 | 1,973 | 1,951 | 1,967 | -0.2% | 810,200 | 4109億2915万 | -3.77% | 12.02 | 1.07 |
| 02/06 | 1,982 | 1,988 | 1,956 | 1,971 | +2.82% | 1,171,600 | 4117億6480万 | -3.9% | 12.04 | 1.07 |
| 02/05 | 1,907 | 1,927 | 1,900 | 1,917 | +2.29% | 1,228,800 | 4004億8357万 | -6.85% | 11.71 | 1.04 |
| 02/04 | 1,900 | 1,902 | 1,870 | 1,874 | -2.14% | 1,312,200 | 3915億37万 | -9.25% | 11.45 | 1.02 |
| 02/03 | 1,891 | 1,927 | 1,885 | 1,915 | -1.64% | 1,427,400 | 4000億6575万 | -7.76% | 11.7 | 1.04 |
| 01/31 | 1,934 | 1,958 | 1,923 | 1,947 | +0.46% | 1,332,000 | 4067億5092万 | -6.62% | 11.9 | 1.06 |
| 01/30 | 1,976 | 1,981 | 1,924 | 1,938 | -3.15% | 1,382,200 | 4048億7071万 | -7.49% | 11.84 | 1.06 |
| 01/29 | 1,999 | 2,008 | 1,988 | 2,001 | +0.15% | 1,127,600 | 4180億3215万 | -4.85% | 12.23 | 1.09 |
| 01/28 | 1,998 | 2,007 | 1,985 | 1,998 | -0.84% | 875,100 | 4174億541万 | -5.22% | 12.21 | 1.09 |
| 01/27 | 2,036 | 2,036 | 1,999 | 2,015 | -2.33% | 1,014,600 | 4209億5691万 | -4.64% | 12.31 | 1.1 |
| 01/24 | 2,079 | 2,086 | 2,063 | 2,063 | -0.72% | 543,600 | 4309億8467万 | -2.64% | 12.6 | 1.12 |
| 01/23 | 2,080 | 2,093 | 2,062 | 2,078 | -0.76% | 895,800 | 4341億1834万 | -2.21% | 12.7 | 1.13 |
| 01/22 | 2,081 | 2,096 | 2,076 | 2,094 | -0.29% | 818,800 | 4374億6093万 | -1.64% | 12.79 | 1.14 |
| 01/21 | 2,119 | 2,132 | 2,092 | 2,100 | -0.38% | 815,700 | 4387億1440万 | -1.55% | 12.83 | 1.14 |
| 01/20 | 2,113 | 2,133 | 2,097 | 2,108 | +0.14% | 628,900 | 4403億8569万 | -1.36% | 12.88 | 1.15 |
| 01/17 | 2,077 | 2,113 | 2,070 | 2,105 | +1.1% | 1,519,500 | 4397億5896万 | -1.73% | 12.86 | 1.15 |
| 01/16 | 2,098 | 2,113 | 2,077 | 2,082 | -0.38% | 900,600 | 4349億5399万 | -2.98% | 12.72 | 1.13 |
| 01/15 | 2,097 | 2,105 | 2,080 | 2,090 | -2.15% | 1,337,900 | 4366億2528万 | -2.79% | 12.77 | 1.14 |
| 01/14 | 2,120 | 2,136 | 2,109 | 2,136 | +1.04% | 705,000 | 4462億3522万 | -0.84% | 13.05 | 1.16 |
| 01/10 | 2,090 | 2,127 | 2,077 | 2,114 | -0.61% | 995,000 | 4416億3916万 | -1.95% | 12.92 | 1.15 |
| 01/09 | 2,121 | 2,135 | 2,111 | 2,127 | +1.24% | 749,600 | 4443億5501万 | -1.57% | 13 | 1.16 |
| 01/08 | 2,089 | 2,121 | 2,083 | 2,101 | -1.55% | 818,100 | 4389億2331万 | -2.87% | 12.84 | 1.14 |
| 01/07 | 2,118 | 2,146 | 2,112 | 2,134 | +2.15% | 752,300 | 4458億1739万 | -1.57% | 13.04 | 1.16 |
| 01/06 | 2,103 | 2,112 | 2,073 | 2,089 | -2.11% | 844,400 | 4364億1637万 | -3.78% | 12.76 | 1.14 |
| 2019 |
| 12/30 | 2,140 | 2,143 | 2,119 | 2,134 | -0.47% | 451,200 | 4458億1739万 | -1.89% | 13.04 | 1.16 |
| 12/27 | 2,147 | 2,155 | 2,139 | 2,144 | +0.47% | 422,900 | 4479億651万 | -1.52% | 13.1 | 1.17 |
| 12/26 | 2,110 | 2,135 | 2,106 | 2,134 | +1.33% | 378,200 | 4458億1739万 | -2.02% | 13.04 | 1.16 |
| 12/25 | 2,141 | 2,141 | 2,097 | 2,106 | -1.59% | 439,700 | 4399億6787万 | -3.35% | 12.87 | 1.15 |
| 12/24 | 2,144 | 2,152 | 2,130 | 2,140 | -0.88% | 644,900 | 4470億7086万 | -1.88% | 13.08 | 1.17 |
| 12/23 | 2,190 | 2,192 | 2,147 | 2,159 | -1.42% | 664,000 | 4510億4018万 | -1.05% | 13.19 | 1.18 |
| 12/20 | 2,149 | 2,190 | 2,149 | 2,190 | +2.15% | 1,162,800 | 4575億1644万 | +0.32% | 13.38 | 1.19 |
| 12/19 | 2,107 | 2,145 | 2,106 | 2,144 | +1.8% | 1,042,400 | 4479億651万 | -1.83% | 13.1 | 1.17 |
| 12/18 | 2,126 | 2,135 | 2,104 | 2,106 | -0.94% | 1,350,900 | 4399億6787万 | -3.7% | 12.87 | 1.15 |
| 12/17 | 2,160 | 2,160 | 2,118 | 2,126 | -2.07% | 1,477,300 | 4441億4610万 | -3.06% | 12.99 | 1.16 |
| 12/16 | 2,193 | 2,205 | 2,169 | 2,171 | -2.03% | 1,037,600 | 4535億4712万 | -1.23% | 13.26 | 1.18 |
| 12/13 | 2,243 | 2,264 | 2,208 | 2,216 | +1.74% | 1,956,200 | 4629億4814万 | +0.68% | 13.54 | 1.21 |
| 12/12 | 2,215 | 2,216 | 2,174 | 2,178 | -0.91% | 764,100 | 4550億950万 | -1.22% | 13.31 | 1.19 |
| 12/11 | 2,207 | 2,212 | 2,187 | 2,198 | -0.23% | 383,300 | 4591億8774万 | -0.45% | 13.43 | 1.2 |
| 12/10 | 2,218 | 2,218 | 2,193 | 2,203 | -0.68% | 507,200 | 4602億3229万 | -0.36% | 13.46 | 1.2 |
| 12/09 | 2,219 | 2,230 | 2,206 | 2,218 | +0.82% | 504,300 | 4633億6597万 | +0.18% | 13.55 | 1.21 |
| 12/06 | 2,173 | 2,211 | 2,169 | 2,200 | -0.05% | 509,600 | 4596億556万 | -0.68% | 13.44 | 1.2 |
| 12/05 | 2,176 | 2,213 | 2,174 | 2,201 | +1.06% | 475,400 | 4598億1447万 | -0.63% | 13.45 | 1.2 |
| 12/04 | 2,164 | 2,182 | 2,143 | 2,178 | -0.64% | 672,100 | 4550億950万 | -1.71% | 13.31 | 1.19 |
| 12/03 | 2,184 | 2,200 | 2,177 | 2,192 | -1.62% | 605,300 | 4579億3427万 | -1.13% | 13.39 | 1.19 |
| 12/02 | 2,219 | 2,233 | 2,207 | 2,228 | +1.69% | 476,100 | 4654億5508万 | +0.59% | 13.61 | 1.21 |
| 11/29 | 2,228 | 2,236 | 2,191 | 2,191 | -0.99% | 576,400 | 4577億2535万 | -0.86% | 13.39 | 1.19 |
| 11/28 | 2,230 | 2,238 | 2,205 | 2,213 | -0.32% | 506,700 | 4623億2141万 | +0.27% | 13.52 | 1.21 |
| 11/27 | 2,216 | 2,240 | 2,212 | 2,220 | +1.42% | 822,900 | 4637億8379万 | +0.77% | 13.56 | 1.21 |
| 11/26 | 2,209 | 2,226 | 2,189 | 2,189 | +0.05% | 1,008,400 | 4573億753万 | -0.41% | 13.37 | 1.19 |
| 11/25 | 2,189 | 2,192 | 2,172 | 2,188 | +1.44% | 462,900 | 4570億9862万 | -0.27% | 13.37 | 1.19 |
| 11/22 | 2,155 | 2,176 | 2,152 | 2,157 | +0.09% | 410,800 | 4506億2236万 | -1.51% | 13.18 | 1.17 |
| 11/21 | 2,150 | 2,162 | 2,117 | 2,155 | +0.09% | 535,200 | 4502億454万 | -1.51% | 13.17 | 1.17 |
| 11/20 | 2,147 | 2,179 | 2,140 | 2,153 | -0.55% | 488,400 | 4497億8671万 | -1.51% | 13.15 | 1.17 |
| 11/19 | 2,182 | 2,182 | 2,161 | 2,165 | -1.19% | 567,000 | 4522億9365万 | -0.73% | 13.23 | 1.18 |
| 11/18 | 2,218 | 2,227 | 2,182 | 2,191 | -1.22% | 927,400 | 4577億2535万 | +0.78% | 13.39 | 1.19 |
| 11/15 | 2,194 | 2,231 | 2,184 | 2,218 | -0.36% | 967,900 | 4633億6597万 | +2.4% | 13.55 | 1.21 |
| 11/14 | 2,232 | 2,241 | 2,219 | 2,226 | -1.46% | 651,600 | 4650億3726万 | +3.15% | 13.6 | 1.21 |
| 11/13 | 2,241 | 2,261 | 2,235 | 2,259 | +0.49% | 606,800 | 4719億3134万 | +5.17% | 13.8 | 1.23 |
| 11/12 | 2,231 | 2,255 | 2,222 | 2,248 | -0.13% | 828,600 | 4696億3332万 | +5.14% | 13.73 | 1.22 |
| 11/11 | 2,310 | 2,316 | 2,247 | 2,251 | -2.34% | 829,000 | 4702億6005万 | +5.73% | 13.75 | 1.23 |
| 11/08 | 2,302 | 2,311 | 2,276 | 2,305 | +2.35% | 1,285,700 | 4815億4128万 | +8.62% | 14.08 | 1.26 |
| 11/07 | 2,208 | 2,261 | 2,200 | 2,252 | -0.88% | 1,098,100 | 4704億6896万 | +6.53% | 13.76 | 1.23 |
| 11/06 | 2,296 | 2,306 | 2,269 | 2,272 | +0.04% | 958,200 | 4746億4720万 | +7.88% | 13.88 | 1.24 |
| 11/05 | 2,300 | 2,300 | 2,243 | 2,271 | +1.38% | 1,163,100 | 4744億3828万 | +8.25% | 13.88 | 1.24 |
| 11/01 | 2,189 | 2,245 | 2,186 | 2,240 | +1.04% | 996,900 | 4679億6202万 | +7.13% | 13.69 | 1.22 |
| 10/31 | 2,208 | 2,220 | 2,161 | 2,217 | +0.14% | 869,500 | 4631億5706万 | +6.33% | 13.55 | 1.21 |
