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 | 2,726 | 2,751 | 2,596 | 2,599 | -6.21% | 404,600 | 2443億600万 | +2.81% | 32.97 | 0.81 |
| 03/30 | 2,650 | 2,771 | 2,640 | 2,771 | -1.04% | 247,900 | 2604億7400万 | +9.22% | 35.15 | 0.87 |
| 03/27 | 2,716 | 2,800 | 2,666 | 2,800 | +5.03% | 576,300 | 2632億 | +10.19% | 35.52 | 0.88 |
| 03/26 | 2,700 | 2,700 | 2,573 | 2,666 | -3.23% | 399,900 | 2506億400万 | +4.8% | 33.82 | 0.84 |
| 03/25 | 2,627 | 2,785 | 2,627 | 2,755 | +7.28% | 550,400 | 2589億7000万 | +7.95% | 34.95 | 0.86 |
| 03/24 | 2,690 | 2,712 | 2,545 | 2,568 | -2.65% | 434,400 | 2413億9200万 | +0.43% | 32.58 | 0.8 |
| 03/23 | 2,592 | 2,726 | 2,586 | 2,638 | -1.97% | 653,300 | 2479億7200万 | +2.65% | 33.47 | 0.83 |
| 03/19 | 2,360 | 2,707 | 2,348 | 2,691 | +18.23% | 513,600 | 2529億5400万 | +4.38% | 34.14 | 0.84 |
| 03/18 | 2,316 | 2,400 | 2,269 | 2,276 | -2.82% | 639,000 | 2139億4400万 | -12.33% | 28.87 | 0.71 |
| 03/17 | 2,156 | 2,360 | 2,130 | 2,342 | +6.5% | 439,600 | 2201億4800万 | -10.95% | 29.71 | 0.73 |
| 03/16 | 2,218 | 2,288 | 2,173 | 2,199 | -0.54% | 275,200 | 2067億600万 | -17.42% | 27.9 | 0.69 |
| 03/13 | 2,130 | 2,274 | 2,080 | 2,211 | -0.63% | 503,600 | 2078億3400万 | -18.14% | 28.05 | 0.69 |
| 03/12 | 2,276 | 2,301 | 2,201 | 2,225 | -3.97% | 239,200 | 2091億5000万 | -18.65% | 28.23 | 0.7 |
| 03/11 | 2,361 | 2,399 | 2,317 | 2,317 | -1.61% | 193,500 | 2177億9800万 | -16.29% | 29.39 | 0.73 |
| 03/10 | 2,270 | 2,373 | 2,204 | 2,355 | +3.74% | 334,200 | 2213億7000万 | -15.74% | 29.88 | 0.74 |
| 03/09 | 2,336 | 2,376 | 2,257 | 2,270 | -5.77% | 266,500 | 2133億8000万 | -19.59% | 28.8 | 0.71 |
| 03/06 | 2,461 | 2,464 | 2,405 | 2,409 | -4.74% | 264,100 | 2264億4600万 | -15.53% | 30.56 | 0.75 |
| 03/05 | 2,558 | 2,558 | 2,505 | 2,529 | -0.71% | 225,600 | 2377億2600万 | -12.07% | 32.08 | 0.79 |
| 03/04 | 2,547 | 2,574 | 2,523 | 2,547 | -0.74% | 189,400 | 2394億1800万 | -12.02% | 32.31 | 0.8 |
| 03/03 | 2,657 | 2,664 | 2,566 | 2,566 | -2.36% | 300,700 | 2412億400万 | -11.97% | 32.55 | 0.8 |
| 03/02 | 2,576 | 2,663 | 2,575 | 2,628 | +0.31% | 314,100 | 2470億3200万 | -10.49% | 33.34 | 0.82 |
| 02/28 | 2,662 | 2,673 | 2,613 | 2,620 | -3.39% | 419,500 | 2462億8000万 | -11.34% | 33.24 | 0.82 |
| 02/27 | 2,717 | 2,739 | 2,704 | 2,712 | -1.09% | 311,200 | 2549億2800万 | -8.87% | 34.4 | 0.85 |
| 02/26 | 2,724 | 2,748 | 2,699 | 2,742 | -0.4% | 223,900 | 2577億4800万 | -8.39% | 34.78 | 0.86 |
| 02/25 | 2,750 | 2,783 | 2,734 | 2,753 | -3.17% | 248,900 | 2587億8200万 | -8.51% | 34.92 | 0.86 |
| 02/21 | 2,831 | 2,879 | 2,831 | 2,843 | -0.56% | 200,500 | 2672億4200万 | -5.99% | 36.07 | 0.89 |
| 02/20 | 2,890 | 2,897 | 2,851 | 2,859 | -0.52% | 143,000 | 2687億4600万 | -5.8% | 36.27 | 0.9 |
| 02/19 | 2,900 | 2,907 | 2,859 | 2,874 | +0.03% | 169,800 | 2701億5600万 | -5.62% | 36.46 | 0.9 |
| 02/18 | 2,890 | 2,906 | 2,851 | 2,873 | -0.35% | 150,000 | 2700億6200万 | -5.9% | 36.45 | 0.9 |
| 02/17 | 2,866 | 2,907 | 2,860 | 2,883 | +0.07% | 241,300 | 2710億200万 | -5.85% | 36.57 | 0.9 |
| 02/14 | 2,853 | 2,908 | 2,848 | 2,881 | +0.98% | 394,900 | 2708億1400万 | -6.16% | 36.55 | 0.9 |
| 02/13 | 2,995 | 3,030 | 2,823 | 2,853 | -8.85% | 552,400 | 2681億8200万 | -7.22% | 36.19 | 0.89 |
| 02/12 | 3,130 | 3,140 | 3,095 | 3,130 | +0.32% | 248,300 | 2942億2000万 | +1.49% | 39.71 | 0.98 |
| 02/10 | 3,100 | 3,160 | 3,100 | 3,120 | -1.58% | 130,400 | 2932億8000万 | +1.27% | 39.58 | 0.98 |
| 02/07 | 3,180 | 3,195 | 3,165 | 3,170 | +0.79% | 127,600 | 2979億8000万 | +2.96% | 40.21 | 0.99 |
| 02/06 | 3,140 | 3,175 | 3,125 | 3,145 | +2.44% | 236,000 | 2956億3000万 | +2.21% | 39.9 | 0.99 |
| 02/05 | 3,085 | 3,105 | 3,065 | 3,070 | +0.82% | 155,600 | 2885億8000万 | -0.16% | 38.95 | 0.96 |
| 02/04 | 2,984 | 3,050 | 2,981 | 3,045 | +1.33% | 109,500 | 2862億3000万 | -0.94% | 38.63 | 0.95 |
| 02/03 | 2,982 | 3,040 | 2,973 | 3,005 | -1.8% | 155,800 | 2824億7000万 | -2.31% | 38.12 | 0.94 |
| 01/31 | 3,030 | 3,085 | 3,025 | 3,060 | +2.75% | 211,100 | 2876億4000万 | -0.65% | 38.82 | 0.96 |
| 01/30 | 3,035 | 3,040 | 2,971 | 2,978 | -1.23% | 142,400 | 2799億3200万 | -3.37% | 37.78 | 0.93 |
| 01/29 | 2,979 | 3,020 | 2,979 | 3,015 | +0.57% | 123,400 | 2834億1000万 | -2.4% | 38.25 | 0.94 |
| 01/28 | 3,000 | 3,020 | 2,985 | 2,998 | -1.54% | 192,800 | 2818億1200万 | -3.13% | 38.03 | 0.94 |
| 01/27 | 3,050 | 3,070 | 3,040 | 3,045 | -1.46% | 154,400 | 2862億3000万 | -1.9% | 38.63 | 0.95 |
| 01/24 | 3,065 | 3,110 | 3,065 | 3,090 | -0.32% | 160,800 | 2904億6000万 | -0.58% | 39.2 | 0.97 |
| 01/23 | 3,105 | 3,135 | 3,090 | 3,100 | -1.43% | 143,600 | 2914億 | -0.32% | 39.33 | 0.97 |
| 01/22 | 3,115 | 3,160 | 3,115 | 3,145 | +0.16% | 95,900 | 2956億3000万 | +1.13% | 39.9 | 0.99 |
| 01/21 | 3,140 | 3,155 | 3,125 | 3,140 | -0.32% | 98,600 | 2951億6000万 | +1% | 39.83 | 0.98 |
| 01/20 | 3,170 | 3,190 | 3,140 | 3,150 | +0.48% | 116,700 | 2961億 | +1.32% | 39.96 | 0.99 |
| 01/17 | 3,115 | 3,145 | 3,110 | 3,135 | +0.97% | 171,100 | 2946億9000万 | +0.8% | 39.77 | 0.98 |
| 01/16 | 3,115 | 3,115 | 3,085 | 3,105 | 0% | 116,300 | 2918億7000万 | -0.16% | 39.39 | 0.97 |
| 01/15 | 3,105 | 3,120 | 3,090 | 3,105 | +0.32% | 147,500 | 2918億7000万 | -0.26% | 39.39 | 0.97 |
| 01/14 | 3,075 | 3,115 | 3,065 | 3,095 | +0.32% | 196,200 | 2909億3000万 | -0.61% | 39.26 | 0.97 |
| 01/10 | 3,090 | 3,095 | 3,075 | 3,085 | +0.33% | 94,900 | 2899億9000万 | -1.06% | 39.14 | 0.97 |
| 01/09 | 3,055 | 3,090 | 3,055 | 3,075 | +1.65% | 80,500 | 2890億5000万 | -1.47% | 39.01 | 0.96 |
| 01/08 | 3,030 | 3,055 | 3,015 | 3,025 | -1.47% | 193,100 | 2843億5000万 | -3.17% | 38.37 | 0.95 |
| 01/07 | 3,060 | 3,090 | 3,055 | 3,070 | +0.66% | 137,000 | 2885億8000万 | -1.95% | 38.95 | 0.96 |
| 01/06 | 3,055 | 3,090 | 3,015 | 3,050 | -0.97% | 181,800 | 2867億 | -2.74% | 38.69 | 0.96 |
| 2019 |
| 12/30 | 3,095 | 3,100 | 3,055 | 3,080 | -1.12% | 126,300 | 2895億2000万 | -2.04% | 39.07 | 0.96 |
| 12/27 | 3,090 | 3,125 | 3,080 | 3,115 | +0.81% | 83,500 | 2928億1000万 | -1.08% | 39.52 | 0.98 |
| 12/26 | 3,080 | 3,095 | 3,055 | 3,090 | +0.98% | 114,100 | 2904億6000万 | -1.94% | 39.2 | 0.97 |
| 12/25 | 3,090 | 3,090 | 3,055 | 3,060 | -0.97% | 100,800 | 2876億4000万 | -3.04% | 38.82 | 0.96 |
| 12/24 | 3,115 | 3,120 | 3,080 | 3,090 | 0% | 106,100 | 2904億6000万 | -2.31% | 39.2 | 0.97 |
| 12/23 | 3,115 | 3,115 | 3,080 | 3,090 | -0.8% | 88,400 | 2904億6000万 | -2.49% | 39.2 | 0.97 |
| 12/20 | 3,150 | 3,155 | 3,105 | 3,115 | -1.11% | 202,100 | 2928億1000万 | -1.83% | 39.52 | 0.98 |
| 12/19 | 3,150 | 3,170 | 3,120 | 3,150 | -0.94% | 154,300 | 2961億 | -0.69% | 39.96 | 0.99 |
| 12/18 | 3,195 | 3,205 | 3,165 | 3,180 | -1.09% | 120,800 | 2989億2000万 | +0.41% | 40.34 | 1 |
| 12/17 | 3,175 | 3,215 | 3,175 | 3,215 | +1.9% | 162,700 | 3022億1000万 | +1.64% | 40.79 | 1.01 |
| 12/16 | 3,140 | 3,180 | 3,140 | 3,155 | +0.64% | 128,700 | 2965億7000万 | -0.16% | 40.02 | 0.99 |
| 12/13 | 3,120 | 3,145 | 3,110 | 3,135 | +0.97% | 300,600 | 2946億9000万 | -0.67% | 39.77 | 0.98 |
| 12/12 | 3,145 | 3,145 | 3,105 | 3,105 | -0.48% | 157,400 | 2918億7000万 | -1.62% | 39.39 | 0.97 |
| 12/11 | 3,140 | 3,155 | 3,110 | 3,120 | -0.64% | 185,200 | 2932億8000万 | -1.05% | 39.58 | 0.98 |
| 12/10 | 3,160 | 3,170 | 3,130 | 3,140 | -0.95% | 192,700 | 2951億6000万 | -0.32% | 39.83 | 0.98 |
| 12/09 | 3,160 | 3,170 | 3,140 | 3,170 | +0.96% | 164,500 | 2979億8000万 | +0.76% | 40.21 | 0.99 |
| 12/06 | 3,175 | 3,180 | 3,115 | 3,140 | -0.63% | 191,300 | 2951億6000万 | +0.1% | 39.83 | 0.98 |
| 12/05 | 3,160 | 3,185 | 3,150 | 3,160 | +0.32% | 168,400 | 2970億4000万 | +0.93% | 40.09 | 0.99 |
| 12/04 | 3,180 | 3,205 | 3,150 | 3,150 | -0.79% | 241,200 | 2961億 | +0.77% | 39.96 | 0.99 |
| 12/03 | 3,140 | 3,185 | 3,120 | 3,175 | -0.16% | 138,300 | 2984億5000万 | +1.73% | 40.28 | 0.99 |
| 12/02 | 3,150 | 3,205 | 3,140 | 3,180 | +0.95% | 166,000 | 2989億2000万 | +2.19% | 40.34 | 1 |
| 11/29 | 3,170 | 3,185 | 3,150 | 3,150 | -1.25% | 147,500 | 2961億 | +1.55% | 39.96 | 0.99 |
| 11/28 | 3,230 | 3,230 | 3,175 | 3,190 | -0.31% | 132,000 | 2998億6000万 | +3.17% | 40.47 | 1 |
| 11/27 | 3,200 | 3,220 | 3,190 | 3,200 | -1.08% | 225,200 | 3008億 | +3.9% | 40.59 | 1 |
| 11/26 | 3,210 | 3,255 | 3,205 | 3,235 | +0.78% | 620,700 | 3040億9000万 | +5.44% | 41.04 | 1.01 |
| 11/25 | 3,230 | 3,235 | 3,200 | 3,210 | +0.94% | 121,700 | 3017億4000万 | +5.14% | 40.72 | 1.01 |
| 11/22 | 3,190 | 3,205 | 3,170 | 3,180 | -0.63% | 167,400 | 2989億2000万 | +4.74% | 40.34 | 1 |
| 11/21 | 3,215 | 3,215 | 3,155 | 3,200 | -1.23% | 160,100 | 3008億 | +5.86% | 40.59 | 1 |
| 11/20 | 3,210 | 3,240 | 3,185 | 3,240 | 0% | 214,900 | 3045億6000万 | +7.68% | 41.1 | 1.02 |
| 11/19 | 3,220 | 3,250 | 3,190 | 3,240 | +1.41% | 268,400 | 3045億6000万 | +8.32% | 41.1 | 1.02 |
| 11/18 | 3,095 | 3,210 | 3,095 | 3,195 | +3.57% | 276,700 | 3003億3000万 | +7.54% | 40.53 | 1 |
| 11/15 | 3,015 | 3,095 | 3,010 | 3,085 | +1.82% | 153,100 | 2899億9000万 | +4.51% | 39.14 | 0.97 |
| 11/14 | 3,065 | 3,080 | 3,030 | 3,030 | -1.46% | 212,000 | 2848億2000万 | +3.06% | 38.44 | 0.95 |
| 11/13 | 3,115 | 3,115 | 3,055 | 3,075 | -1.76% | 209,800 | 2890億5000万 | +4.95% | 39.01 | 0.96 |
| 11/12 | 3,090 | 3,145 | 3,070 | 3,130 | +2.12% | 368,500 | 2942億2000万 | +7.23% | 39.71 | 0.98 |
| 11/11 | 3,140 | 3,140 | 3,010 | 3,065 | -2.39% | 399,500 | 2881億1000万 | +5.47% | 38.88 | 0.96 |
| 11/08 | 3,190 | 3,215 | 3,110 | 3,140 | +4.15% | 873,900 | 2951億6000万 | +8.35% | 39.83 | 0.98 |
| 11/07 | 3,045 | 3,065 | 3,010 | 3,015 | -1.15% | 193,700 | 2834億1000万 | +4.4% | 38.25 | 0.94 |
| 11/06 | 3,040 | 3,065 | 3,005 | 3,050 | +0.33% | 234,900 | 2867億 | +5.83% | 38.69 | 0.96 |
| 11/05 | 2,996 | 3,045 | 2,975 | 3,040 | +2.77% | 313,700 | 2857億6000万 | +5.78% | 38.57 | 0.95 |
| 11/01 | 2,956 | 2,962 | 2,934 | 2,958 | -0.74% | 209,300 | 2780億5200万 | +3.07% | 37.52 | 0.93 |
| 10/31 | 2,993 | 3,010 | 2,972 | 2,980 | -1.49% | 325,800 | 2801億2000万 | +3.91% | 37.8 | 0.93 |
