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 | 364 | 368 | 360 | 363 | +1.11% | 6,600 | 28億1971万 | -5.71% | 9.3 | 0.24 |
| 03/30 | 358 | 364 | 355 | 359 | -7.71% | 7,900 | 27億8864万 | -7.47% | 9.2 | 0.24 |
| 03/27 | 385 | 389 | 384 | 389 | +3.18% | 1,600 | 30億2167万 | -0.51% | 9.96 | 0.26 |
| 03/26 | 381 | 383 | 377 | 377 | -2.33% | 3,500 | 29億2846万 | -4.31% | 9.66 | 0.25 |
| 03/25 | 376 | 386 | 376 | 386 | +3.21% | 13,300 | 29億9837万 | -2.53% | 9.89 | 0.26 |
| 03/24 | 357 | 374 | 357 | 374 | +3.6% | 1,900 | 29億515万 | -6.27% | 9.58 | 0.25 |
| 03/23 | 356 | 363 | 355 | 361 | +1.4% | 5,500 | 28億417万 | -10.2% | 9.25 | 0.24 |
| 03/19 | 348 | 358 | 348 | 356 | +0.85% | 2,300 | 27億6533万 | -12.32% | 9.12 | 0.24 |
| 03/18 | 354 | 354 | 347 | 353 | +4.13% | 3,000 | 27億4203万 | -13.9% | 9.04 | 0.24 |
| 03/17 | 335 | 349 | 331 | 339 | 0% | 10,000 | 26億3328万 | -18.31% | 8.68 | 0.23 |
| 03/16 | 354 | 354 | 338 | 339 | +0.3% | 3,000 | 26億3328万 | -19.29% | 8.68 | 0.23 |
| 03/13 | 340 | 344 | 333 | 338 | -4.52% | 14,800 | 26億2551万 | -20.47% | 8.66 | 0.23 |
| 03/12 | 357 | 364 | 352 | 354 | -3.01% | 3,700 | 27億4980万 | -17.48% | 9.07 | 0.24 |
| 03/11 | 372 | 373 | 364 | 365 | -1.08% | 9,800 | 28億3524万 | -15.7% | 9.35 | 0.25 |
| 03/10 | 351 | 372 | 341 | 369 | -3.66% | 21,200 | 28億6631万 | -15.37% | 9.45 | 0.25 |
| 03/09 | 386 | 392 | 381 | 383 | -6.13% | 21,500 | 29億7506万 | -13.15% | 9.81 | 0.26 |
| 03/06 | 410 | 410 | 406 | 408 | -1.92% | 4,400 | 31億6926万 | -8.11% | 10.45 | 0.27 |
| 03/05 | 424 | 425 | 415 | 416 | -1.42% | 7,800 | 32億3140万 | -6.94% | 10.66 | 0.28 |
| 03/04 | 415 | 422 | 415 | 422 | +0.48% | 2,800 | 32億7801万 | -6.22% | 10.81 | 0.28 |
| 03/03 | 423 | 427 | 420 | 420 | 0% | 7,000 | 32億6247万 | -6.87% | 10.76 | 0.28 |
| 03/02 | 400 | 420 | 399 | 420 | +3.7% | 13,500 | 32億6247万 | -7.49% | 10.76 | 0.28 |
| 02/28 | 423 | 423 | 402 | 405 | -4.93% | 29,300 | 31億4595万 | -10.99% | 10.37 | 0.27 |
| 02/27 | 447 | 447 | 424 | 426 | -4.7% | 26,800 | 33億908万 | -6.78% | 10.91 | 0.29 |
| 02/26 | 442 | 448 | 439 | 447 | 0% | 12,700 | 34億7220万 | -2.4% | 11.45 | 0.3 |
| 02/25 | 427 | 448 | 427 | 447 | -0.22% | 34,700 | 34億7220万 | -2.4% | 11.45 | 0.3 |
| 02/21 | 446 | 448 | 441 | 448 | +0.9% | 6,500 | 34億7997万 | -2.18% | 11.48 | 0.3 |
| 02/20 | 446 | 450 | 444 | 444 | -0.67% | 9,200 | 34億4890万 | -3.06% | 11.37 | 0.3 |
| 02/19 | 436 | 448 | 436 | 447 | +2.05% | 13,800 | 34億7220万 | -2.4% | 11.45 | 0.3 |
| 02/18 | 447 | 449 | 436 | 438 | -1.79% | 15,400 | 34億229万 | -4.37% | 11.22 | 0.3 |
| 02/17 | 459 | 459 | 446 | 446 | -3.04% | 19,500 | 34億6443万 | -2.62% | 11.42 | 0.3 |
| 02/14 | 459 | 461 | 452 | 460 | +0.22% | 151,700 | 35億7318万 | +0.44% | 11.78 | 0.31 |
| 02/13 | 464 | 468 | 459 | 459 | -1.92% | 18,600 | 35億6542万 | +0.44% | 11.76 | 0.31 |
| 02/12 | 470 | 474 | 465 | 468 | -0.21% | 21,800 | 36億3533万 | +2.41% | 11.99 | 0.32 |
| 02/10 | 470 | 475 | 465 | 469 | +1.52% | 35,500 | 36億4309万 | +3.08% | 12.01 | 0.32 |
| 02/07 | 460 | 473 | 460 | 462 | +0.43% | 67,200 | 35億8872万 | +1.76% | 11.83 | 0.31 |
| 02/06 | 450 | 461 | 450 | 460 | +2.68% | 35,000 | 35億7318万 | +1.55% | 11.78 | 0.31 |
| 02/05 | 448 | 448 | 442 | 448 | +0.67% | 16,600 | 34億7997万 | -1.1% | 11.48 | 0.3 |
| 02/04 | 447 | 451 | 443 | 445 | -0.22% | 37,900 | 34億5667万 | -1.55% | 11.4 | 0.3 |
| 02/03 | 445 | 457 | 441 | 446 | -7.28% | 93,000 | 34億6443万 | -1.33% | 11.42 | 0.3 |
| 01/31 | 472 | 484 | 458 | 481 | +5.48% | 52,700 | 37億3631万 | +6.42% | 12.32 | 0.32 |
| 01/30 | 493 | 498 | 442 | 456 | -7.69% | 105,000 | 35億4211万 | +1.11% | 11.68 | 0.31 |
| 01/29 | 480 | 503 | 470 | 494 | +2.28% | 204,100 | 38億3729万 | +9.78% | 12.65 | 0.33 |
| 01/28 | 463 | 483 | 454 | 483 | +4.32% | 46,200 | 37億5184万 | +7.81% | 12.37 | 0.33 |
| 01/27 | 468 | 476 | 462 | 463 | -4.14% | 37,800 | 35億9649万 | +3.81% | 11.86 | 0.31 |
| 01/24 | 454 | 493 | 454 | 483 | +5.69% | 380,100 | 37億5184万 | +8.54% | 12.37 | 0.33 |
| 01/23 | 450 | 458 | 449 | 457 | +1.56% | 53,100 | 35億4988万 | +3.16% | 11.71 | 0.31 |
| 01/22 | 450 | 451 | 448 | 450 | +0.45% | 4,300 | 34億9551万 | +1.58% | 11.53 | 0.3 |
| 01/21 | 449 | 453 | 447 | 448 | -0.22% | 30,200 | 34億7997万 | +1.36% | 11.48 | 0.3 |
| 01/20 | 447 | 450 | 446 | 449 | +0.22% | 10,500 | 34億8774万 | +1.81% | 11.5 | 0.3 |
| 01/17 | 450 | 450 | 446 | 448 | -0.44% | 9,000 | 34億7997万 | +1.59% | 11.48 | 0.3 |
| 01/16 | 448 | 452 | 447 | 450 | +0.67% | 7,800 | 34億9551万 | +2.27% | 11.53 | 0.3 |
| 01/15 | 444 | 450 | 443 | 447 | +0.68% | 19,400 | 34億7220万 | +1.82% | 11.45 | 0.3 |
| 01/14 | 444 | 445 | 440 | 444 | +0.23% | 10,000 | 34億4890万 | +1.14% | 11.37 | 0.3 |
| 01/10 | 441 | 443 | 441 | 443 | +0.45% | 4,900 | 34億4113万 | +1.14% | 11.35 | 0.3 |
| 01/09 | 438 | 442 | 438 | 441 | +0.68% | 4,600 | 34億2559万 | +0.68% | 11.3 | 0.3 |
| 01/08 | 439 | 439 | 434 | 438 | -0.45% | 18,600 | 34億229万 | +0.23% | 11.22 | 0.3 |
| 01/07 | 439 | 441 | 438 | 440 | +0.46% | 21,500 | 34億1783万 | +0.69% | 11.27 | 0.3 |
| 01/06 | 440 | 440 | 436 | 438 | -1.13% | 11,800 | 34億229万 | +0.46% | 11.22 | 0.3 |
| 2019 |
| 12/30 | 441 | 443 | 440 | 443 | +0.23% | 3,400 | 34億4113万 | +1.61% | 11.35 | 0.3 |
| 12/27 | 441 | 443 | 440 | 442 | +0.45% | 5,400 | 34億3336万 | +1.61% | 11.32 | 0.3 |
| 12/26 | 439 | 440 | 438 | 440 | -0.45% | 21,700 | 34億1783万 | +1.15% | 11.27 | 0.3 |
| 12/25 | 440 | 442 | 440 | 442 | +0.45% | 5,000 | 34億3336万 | +1.84% | 11.32 | 0.3 |
| 12/24 | 445 | 445 | 439 | 440 | -1.35% | 14,200 | 34億1783万 | +1.38% | 11.27 | 0.3 |
| 12/23 | 440 | 448 | 439 | 446 | +1.36% | 29,500 | 34億6443万 | +3% | 11.42 | 0.3 |
| 12/20 | 438 | 442 | 438 | 440 | +0.23% | 10,100 | 34億1783万 | +1.62% | 11.27 | 0.3 |
| 12/19 | 439 | 440 | 438 | 439 | -0.68% | 11,000 | 34億1006万 | +1.62% | 11.25 | 0.3 |
| 12/18 | 440 | 442 | 440 | 442 | +0.45% | 7,100 | 34億3336万 | +2.55% | 11.32 | 0.3 |
| 12/17 | 440 | 442 | 440 | 440 | 0% | 12,300 | 34億1783万 | +2.09% | 11.27 | 0.3 |
| 12/16 | 443 | 444 | 440 | 440 | +0.23% | 22,500 | 34億1783万 | +2.33% | 11.27 | 0.3 |
| 12/13 | 437 | 439 | 434 | 439 | +0.92% | 37,500 | 34億1006万 | +2.09% | 11.25 | 0.3 |
| 12/12 | 434 | 436 | 434 | 435 | 0% | 4,100 | 33億7899万 | +1.16% | 11.14 | 0.29 |
| 12/11 | 434 | 435 | 433 | 435 | 0% | 7,500 | 33億7899万 | +1.16% | 11.14 | 0.29 |
| 12/10 | 434 | 435 | 434 | 435 | +0.46% | 3,100 | 33億7899万 | +1.4% | 11.14 | 0.29 |
| 12/09 | 434 | 436 | 433 | 433 | 0% | 46,700 | 33億6345万 | +0.93% | 11.09 | 0.29 |
| 12/06 | 433 | 433 | 431 | 433 | +0.46% | 3,500 | 33億6345万 | +0.93% | 11.09 | 0.29 |
| 12/05 | 430 | 434 | 428 | 431 | +0.47% | 10,900 | 33億4792万 | +0.47% | 11.04 | 0.29 |
| 12/04 | 429 | 430 | 428 | 429 | 0% | 2,600 | 33億3238万 | 0% | 10.99 | 0.29 |
| 12/03 | 427 | 430 | 426 | 429 | +0.23% | 7,000 | 33億3238万 | 0% | 10.99 | 0.29 |
| 12/02 | 427 | 431 | 427 | 428 | 0% | 9,200 | 33億2461万 | -0.23% | 10.96 | 0.29 |
| 11/29 | 431 | 431 | 427 | 428 | -0.7% | 9,600 | 33億2461万 | -0.23% | 10.96 | 0.29 |
| 11/28 | 427 | 432 | 427 | 431 | +0.47% | 28,200 | 33億4792万 | +0.47% | 11.04 | 0.29 |
| 11/27 | 429 | 430 | 429 | 429 | +0.23% | 3,800 | 33億3238万 | 0% | 10.99 | 0.29 |
| 11/26 | 430 | 430 | 427 | 428 | -0.47% | 5,400 | 33億2461万 | -0.23% | 10.96 | 0.29 |
| 11/25 | 429 | 431 | 428 | 430 | 0% | 10,900 | 33億4015万 | +0.23% | 11.01 | 0.29 |
| 11/22 | 427 | 430 | 425 | 430 | +0.47% | 7,900 | 33億4015万 | +0.23% | 11.01 | 0.29 |
| 11/21 | 428 | 428 | 426 | 428 | 0% | 2,900 | 33億2461万 | -0.23% | 10.96 | 0.29 |
| 11/20 | 429 | 429 | 424 | 428 | -0.23% | 6,800 | 33億2461万 | -0.23% | 10.96 | 0.29 |
| 11/19 | 426 | 429 | 426 | 429 | +0.47% | 3,800 | 33億3238万 | -0.23% | 10.99 | 0.29 |
| 11/18 | 428 | 429 | 425 | 427 | +0.23% | 5,200 | 33億1685万 | -0.93% | 10.94 | 0.29 |
| 11/15 | 424 | 430 | 424 | 426 | +0.71% | 7,100 | 33億908万 | -1.39% | 10.91 | 0.29 |
| 11/14 | 427 | 429 | 423 | 423 | -1.17% | 17,100 | 32億8577万 | -2.08% | 10.84 | 0.28 |
| 11/13 | 427 | 429 | 426 | 428 | +0.47% | 8,400 | 33億2461万 | -0.7% | 10.96 | 0.29 |
| 11/12 | 430 | 433 | 426 | 426 | -1.16% | 16,600 | 33億908万 | -1.16% | 10.91 | 0.29 |
| 11/11 | 432 | 433 | 426 | 431 | -0.23% | 17,200 | 33億4792万 | +0.23% | 11.04 | 0.29 |
| 11/08 | 432 | 434 | 432 | 432 | 0% | 5,900 | 33億5568万 | +0.7% | 11.07 | 0.29 |
| 11/07 | 434 | 434 | 431 | 432 | -0.23% | 5,700 | 33億5568万 | +0.93% | 11.07 | 0.29 |
| 11/06 | 431 | 434 | 431 | 433 | +0.93% | 14,200 | 33億6345万 | +1.17% | 11.09 | 0.29 |
| 11/05 | 433 | 435 | 429 | 429 | -0.46% | 37,600 | 33億3238万 | +0.47% | 10.99 | 0.29 |
| 11/01 | 432 | 437 | 430 | 431 | +0.23% | 26,900 | 33億4792万 | +0.94% | 11.04 | 0.29 |
| 10/31 | 431 | 453 | 422 | 430 | +0.47% | 97,600 | 33億4015万 | +0.94% | 11.01 | 0.29 |
