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 | 760 | 766 | 699 | 703 | -8.34% | 8,304,800 | 4319億5019万 | -16.61% | - | 0.25 |
03/30 | 751 | 786 | 744 | 767 | -1.79% | 6,536,100 | 4712億7425万 | -10.71% | - | 0.27 |
03/27 | 782 | 794 | 750 | 781 | +2.63% | 5,175,000 | 4798億7638万 | -10.44% | - | 0.28 |
03/26 | 811 | 825 | 757 | 761 | -10.05% | 6,335,100 | 4675億8762万 | -14.21% | - | 0.27 |
03/25 | 800 | 848 | 785 | 846 | +13.1% | 7,104,900 | 5198億1488万 | -6.31% | - | 0.3 |
03/24 | 729 | 748 | 703 | 748 | +4.76% | 5,906,600 | 4595億9992万 | -18.43% | - | 0.26 |
03/23 | 703 | 736 | 703 | 714 | +1.56% | 5,856,300 | 4387億901万 | -23.8% | - | 0.25 |
03/19 | 757 | 764 | 700 | 703 | -5.26% | 6,657,500 | 4319億5019万 | -26.69% | - | 0.25 |
03/18 | 780 | 791 | 738 | 742 | -3.51% | 6,798,300 | 4559億1329万 | -24.59% | - | 0.26 |
03/17 | 710 | 788 | 704 | 769 | +4.77% | 8,507,800 | 4725億312万 | -23.71% | - | 0.27 |
03/16 | 764 | 775 | 730 | 734 | -0.81% | 6,277,400 | 4509億9778万 | -28.81% | - | 0.26 |
03/13 | 731 | 777 | 702 | 740 | -2.25% | 9,548,100 | 4546億8441万 | -29.92% | - | 0.26 |
03/12 | 772 | 795 | 751 | 757 | -5.02% | 6,665,800 | 4651億2986万 | -29.84% | - | 0.27 |
03/11 | 815 | 834 | 793 | 797 | -0.87% | 6,507,200 | 4897億740万 | -27.61% | - | 0.28 |
03/10 | 777 | 823 | 750 | 804 | +1.77% | 7,677,100 | 4940億847万 | -28.21% | - | 0.28 |
03/09 | 845 | 861 | 783 | 790 | -11.14% | 6,928,100 | 4854億633万 | -30.76% | - | 0.28 |
03/06 | 928 | 932 | 888 | 889 | -7.2% | 6,721,100 | 5462億3573万 | -23.49% | - | 0.31 |
03/05 | 979 | 980 | 952 | 958 | -1.84% | 3,886,100 | 5886億3198万 | -18.81% | - | 0.34 |
03/04 | 957 | 987 | 951 | 976 | +1.46% | 4,641,200 | 5996億9187万 | -18.33% | - | 0.35 |
03/03 | 998 | 1,002 | 962 | 962 | -1.54% | 6,086,300 | 5910億8973万 | -20.56% | - | 0.34 |
03/02 | 987 | 1,009 | 970 | 977 | -2.5% | 7,583,700 | 6003億631万 | -20.57% | - | 0.35 |
02/28 | 1,005 | 1,025 | 990 | 1,002 | -3.19% | 6,988,000 | 6156億6727万 | -19.65% | - | 0.35 |
02/27 | 1,034 | 1,051 | 1,030 | 1,035 | -2.54% | 4,194,000 | 6359億4374万 | -18.18% | - | 0.37 |
02/26 | 1,042 | 1,064 | 1,019 | 1,062 | +1.14% | 4,889,900 | 6525億3357万 | -17.23% | - | 0.38 |
02/25 | 1,050 | 1,070 | 1,043 | 1,050 | -5.06% | 8,059,000 | 6451億6031万 | -19.35% | - | 0.37 |
02/21 | 1,108 | 1,132 | 1,100 | 1,106 | -0.18% | 3,829,000 | 6795億6886万 | -16.21% | - | 0.39 |
02/20 | 1,158 | 1,160 | 1,104 | 1,108 | -2.81% | 4,751,800 | 6807億9774万 | -17% | - | 0.39 |
02/19 | 1,163 | 1,166 | 1,140 | 1,140 | -2.9% | 4,507,200 | 7004億5977万 | -15.56% | - | 0.4 |
02/18 | 1,183 | 1,197 | 1,167 | 1,174 | -1.92% | 3,165,100 | 7213億5068万 | -13.87% | - | 0.42 |
02/17 | 1,210 | 1,210 | 1,174 | 1,197 | -2.52% | 4,553,400 | 7354億8276万 | -12.82% | - | 0.42 |
02/14 | 1,258 | 1,262 | 1,205 | 1,228 | -3.53% | 7,610,900 | 7545億3035万 | -11.21% | - | 0.43 |
02/13 | 1,325 | 1,328 | 1,268 | 1,273 | -4.29% | 4,391,200 | 7821億8008万 | -8.42% | - | 0.45 |
02/12 | 1,340 | 1,340 | 1,321 | 1,330 | -0.75% | 2,517,300 | 8172億307万 | -4.66% | - | 0.47 |
02/10 | 1,294 | 1,344 | 1,289 | 1,340 | -0.59% | 2,521,300 | 8233億4745万 | -4.08% | - | 0.47 |
02/07 | 1,351 | 1,358 | 1,335 | 1,348 | -0.81% | 2,570,800 | 8282億6296万 | -3.71% | - | 0.48 |
02/06 | 1,351 | 1,368 | 1,338 | 1,359 | +3.5% | 3,649,400 | 8350億2178万 | -3.14% | - | 0.48 |
02/05 | 1,322 | 1,326 | 1,307 | 1,313 | +1.39% | 2,301,800 | 8067億5761万 | -6.55% | - | 0.46 |
02/04 | 1,284 | 1,299 | 1,277 | 1,295 | +0.15% | 2,228,900 | 7956億9772万 | -8.03% | - | 0.46 |
02/03 | 1,272 | 1,300 | 1,265 | 1,293 | -1.67% | 2,897,800 | 7944億6884万 | -8.49% | - | 0.46 |
01/31 | 1,311 | 1,328 | 1,307 | 1,315 | +0.54% | 2,785,400 | 8079億8649万 | -7.26% | - | 0.47 |
01/30 | 1,340 | 1,342 | 1,299 | 1,308 | -2.46% | 3,368,600 | 8036億8542万 | -8.08% | - | 0.46 |
01/29 | 1,342 | 1,354 | 1,335 | 1,341 | +0.52% | 2,706,400 | 8239億6189万 | -6.16% | - | 0.47 |
01/28 | 1,365 | 1,365 | 1,326 | 1,334 | -3.33% | 4,320,000 | 8196億6082万 | -7.04% | - | 0.47 |
01/27 | 1,372 | 1,389 | 1,356 | 1,380 | -3.63% | 5,089,500 | 8479億2499万 | -4.3% | - | 0.49 |
01/24 | 1,414 | 1,437 | 1,410 | 1,432 | +0.92% | 2,989,300 | 8798億7578万 | -1.04% | - | 0.51 |
01/23 | 1,438 | 1,442 | 1,414 | 1,419 | -2.61% | 2,507,500 | 8718億8808万 | -2.14% | - | 0.5 |
01/22 | 1,470 | 1,472 | 1,443 | 1,457 | -1.62% | 2,780,800 | 8952億3674万 | +0.34% | - | 0.52 |
01/21 | 1,504 | 1,511 | 1,474 | 1,481 | -2.37% | 2,542,100 | 9099億8326万 | +1.93% | - | 0.52 |
01/20 | 1,518 | 1,532 | 1,507 | 1,517 | +0.93% | 2,775,400 | 9321億305万 | +4.4% | - | 0.54 |
01/17 | 1,481 | 1,505 | 1,465 | 1,503 | +1.69% | 3,373,500 | 9235億91万 | +3.51% | - | 0.53 |
01/16 | 1,472 | 1,479 | 1,459 | 1,478 | -0.34% | 3,051,300 | 9081億3995万 | +1.93% | - | 0.52 |
01/15 | 1,488 | 1,494 | 1,470 | 1,483 | -0.13% | 3,324,100 | 9112億1214万 | +2.35% | - | 0.52 |
01/14 | 1,457 | 1,498 | 1,454 | 1,485 | +4.06% | 4,444,300 | 9124億4102万 | +2.77% | - | 0.53 |
01/10 | 1,437 | 1,437 | 1,418 | 1,427 | -1.25% | 2,345,300 | 8768億359万 | -0.97% | - | 0.5 |
01/09 | 1,427 | 1,451 | 1,423 | 1,445 | +3.07% | 3,001,200 | 8878億6348万 | +0.28% | - | 0.51 |
01/08 | 1,383 | 1,418 | 1,371 | 1,402 | +1.01% | 4,949,700 | 8614億4263万 | -2.57% | - | 0.5 |
01/07 | 1,388 | 1,398 | 1,379 | 1,388 | -0.43% | 2,334,900 | 8528億4049万 | -3.54% | - | 0.49 |
01/06 | 1,374 | 1,394 | 1,372 | 1,394 | -1.2% | 2,658,700 | 8565億2712万 | -3.13% | - | 0.49 |
2019 |
12/30 | 1,410 | 1,415 | 1,395 | 1,411 | -0.21% | 1,702,900 | 8669億7258万 | -1.88% | - | 0.5 |
12/27 | 1,410 | 1,419 | 1,400 | 1,414 | +0.86% | 1,619,800 | 8688億1589万 | -1.46% | - | 0.5 |
12/26 | 1,390 | 1,405 | 1,387 | 1,402 | +0.72% | 1,667,000 | 8614億4263万 | -1.96% | - | 0.5 |
12/25 | 1,412 | 1,413 | 1,390 | 1,392 | -1.69% | 1,593,300 | 8552億9825万 | -2.32% | - | 0.49 |
12/24 | 1,438 | 1,439 | 1,411 | 1,416 | -0.77% | 1,623,300 | 8700億4477万 | -0.35% | - | 0.5 |
12/23 | 1,443 | 1,443 | 1,419 | 1,427 | -1.25% | 1,930,900 | 8768億359万 | +0.71% | - | 0.5 |
12/20 | 1,464 | 1,468 | 1,443 | 1,445 | -0.96% | 2,860,900 | 8878億6348万 | +2.34% | - | 0.51 |
12/19 | 1,475 | 1,483 | 1,455 | 1,459 | -1.62% | 2,580,500 | 8964億6562万 | +3.7% | - | 0.52 |
12/18 | 1,499 | 1,501 | 1,482 | 1,483 | -1.13% | 2,615,700 | 9112億1214万 | +5.85% | - | 0.52 |
12/17 | 1,507 | 1,513 | 1,490 | 1,500 | -0.33% | 2,446,600 | 9216億5759万 | +7.45% | - | 0.53 |
12/16 | 1,526 | 1,533 | 1,496 | 1,505 | -0.86% | 2,626,000 | 9247億2979万 | +8.04% | - | 0.53 |
12/13 | 1,519 | 1,535 | 1,501 | 1,518 | +3.05% | 4,784,000 | 9327億1748万 | +9.37% | - | 0.54 |
12/12 | 1,498 | 1,499 | 1,472 | 1,473 | -0.81% | 2,607,700 | 9050億6776万 | +6.43% | - | 0.52 |
12/11 | 1,476 | 1,494 | 1,474 | 1,485 | +0.88% | 2,486,100 | 9124億4102万 | +7.61% | - | 0.53 |
12/10 | 1,494 | 1,494 | 1,469 | 1,472 | -1.41% | 2,486,300 | 9044億5332万 | +6.9% | - | 0.52 |
12/09 | 1,479 | 1,500 | 1,465 | 1,493 | +2.12% | 3,768,900 | 9173億5652万 | +8.74% | - | 0.53 |
12/06 | 1,500 | 1,507 | 1,458 | 1,462 | +1.04% | 5,067,900 | 8983億893万 | +6.87% | - | 0.52 |
12/05 | 1,410 | 1,462 | 1,408 | 1,447 | +5.24% | 6,435,300 | 8890億9236万 | +6.09% | - | 0.51 |
12/04 | 1,379 | 1,384 | 1,373 | 1,375 | -1.93% | 2,215,900 | 8448億5279万 | +1.1% | - | 0.49 |
12/03 | 1,382 | 1,402 | 1,375 | 1,402 | -0.71% | 2,974,800 | 8614億4263万 | +3.09% | - | 0.5 |
12/02 | 1,386 | 1,417 | 1,382 | 1,412 | +1.22% | 2,713,400 | 8675億8701万 | +3.9% | - | 0.5 |
11/29 | 1,401 | 1,419 | 1,389 | 1,395 | -0.43% | 4,474,300 | 8571億4156万 | +2.8% | - | 0.49 |
11/28 | 1,394 | 1,427 | 1,393 | 1,401 | +1.08% | 4,696,500 | 8608億2819万 | +3.32% | - | 0.5 |
11/27 | 1,368 | 1,393 | 1,368 | 1,386 | +0.73% | 2,884,800 | 8516億1162万 | +2.36% | - | 0.49 |
11/26 | 1,392 | 1,402 | 1,365 | 1,376 | +2.53% | 5,790,400 | 8454億6723万 | +1.78% | - | 0.49 |
11/25 | 1,305 | 1,346 | 1,301 | 1,342 | +4.19% | 3,763,300 | 8245億7633万 | -0.52% | - | 0.47 |
11/22 | 1,275 | 1,301 | 1,273 | 1,288 | +0.47% | 2,115,100 | 7913億9665万 | -4.45% | - | 0.46 |
11/21 | 1,281 | 1,285 | 1,264 | 1,282 | -0.7% | 2,330,300 | 7877億1002万 | -4.97% | - | 0.45 |
11/20 | 1,288 | 1,301 | 1,286 | 1,291 | -0.69% | 1,934,700 | 7932億3997万 | -4.44% | - | 0.46 |
11/19 | 1,298 | 1,311 | 1,282 | 1,300 | -0.23% | 2,184,000 | 7987億6991万 | -3.85% | - | 0.46 |
11/18 | 1,324 | 1,326 | 1,294 | 1,303 | -2.1% | 3,182,000 | 8006億1323万 | -3.62% | - | 0.46 |
11/15 | 1,323 | 1,356 | 1,319 | 1,331 | +1.22% | 2,925,700 | 8178億1750万 | -1.48% | - | 0.47 |
11/14 | 1,341 | 1,346 | 1,313 | 1,315 | -2.16% | 3,630,700 | 8079億8649万 | -2.52% | - | 0.47 |
11/13 | 1,380 | 1,395 | 1,342 | 1,344 | -5.08% | 4,612,600 | 8258億520万 | -0.3% | - | 0.48 |
11/12 | 1,396 | 1,417 | 1,382 | 1,416 | +1% | 2,907,700 | 8700億4477万 | +5.2% | - | 0.5 |
11/11 | 1,413 | 1,413 | 1,394 | 1,402 | -0.07% | 1,711,100 | 8614億4263万 | +4.63% | - | 0.5 |
11/08 | 1,406 | 1,407 | 1,392 | 1,403 | +1.37% | 2,929,300 | 8620億5707万 | +4.94% | - | 0.5 |
11/07 | 1,390 | 1,394 | 1,373 | 1,384 | -1.77% | 2,794,800 | 8503億8274万 | +3.67% | - | 0.49 |
11/06 | 1,386 | 1,410 | 1,381 | 1,409 | +2.55% | 2,823,600 | 8657億4370万 | +5.86% | - | 0.5 |
11/05 | 1,380 | 1,390 | 1,356 | 1,374 | +1.78% | 3,238,000 | 8442億3836万 | +3.54% | - | 0.49 |
11/01 | 1,340 | 1,350 | 1,332 | 1,350 | -1.24% | 2,164,800 | 8294億9183万 | +1.73% | - | 0.48 |
10/31 | 1,339 | 1,367 | 1,333 | 1,367 | +1.18% | 2,289,200 | 8399億3729万 | +3.17% | - | 0.48 |