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 | 1,397 | 1,397 | 1,269 | 1,282 | -2.66% | 26,800 | 42億2172万 | +0.31% | 8.21 | 0.56 |
| 03/30 | 1,223 | 1,334 | 1,223 | 1,317 | -0.9% | 28,400 | 43億3697万 | +2.17% | 8.43 | 0.58 |
| 03/27 | 1,310 | 1,329 | 1,268 | 1,329 | +3.26% | 36,900 | 43億7649万 | +2.39% | 8.51 | 0.58 |
| 03/26 | 1,322 | 1,336 | 1,280 | 1,287 | -5.51% | 33,500 | 42億3818万 | -1.53% | 8.24 | 0.57 |
| 03/25 | 1,300 | 1,364 | 1,300 | 1,362 | +8.44% | 39,600 | 44億8516万 | +3.57% | 8.72 | 0.6 |
| 03/24 | 1,228 | 1,261 | 1,204 | 1,256 | +4.67% | 28,200 | 41億3610万 | -4.99% | 8.04 | 0.55 |
| 03/23 | 1,191 | 1,219 | 1,158 | 1,200 | -1.64% | 29,700 | 39億5168万 | -10.18% | 7.68 | 0.53 |
| 03/19 | 1,173 | 1,220 | 1,150 | 1,220 | +4.01% | 37,600 | 40億1755万 | -9.9% | 7.81 | 0.54 |
| 03/18 | 1,240 | 1,250 | 1,160 | 1,173 | -1.76% | 33,100 | 38億6277万 | -14.19% | 7.51 | 0.52 |
| 03/17 | 1,060 | 1,200 | 1,034 | 1,194 | +8.45% | 54,300 | 39億3193万 | -13.48% | 7.64 | 0.53 |
| 03/16 | 1,180 | 1,180 | 1,100 | 1,101 | +1.01% | 42,300 | 36億2567万 | -20.91% | 7.05 | 0.48 |
| 03/13 | 1,029 | 1,118 | 1,004 | 1,090 | -3.8% | 72,500 | 35億8945万 | -22.7% | 6.98 | 0.48 |
| 03/12 | 1,163 | 1,226 | 1,130 | 1,133 | -4.87% | 56,000 | 37億3105万 | -20.55% | 7.25 | 0.5 |
| 03/11 | 1,276 | 1,307 | 1,185 | 1,191 | -4.87% | 51,500 | 39億2205万 | -17.35% | 7.62 | 0.52 |
| 03/10 | 1,085 | 1,280 | 1,069 | 1,252 | +9.54% | 57,600 | 41億2292万 | -13.89% | 8.01 | 0.55 |
| 03/09 | 1,218 | 1,241 | 1,143 | 1,143 | -12.61% | 84,600 | 37億6398万 | -21.93% | 7.32 | 0.5 |
| 03/06 | 1,351 | 1,358 | 1,307 | 1,308 | -5.7% | 50,500 | 43億734万 | -11.56% | 8.37 | 0.58 |
| 03/05 | 1,400 | 1,420 | 1,366 | 1,387 | +0.58% | 37,500 | 45億6749万 | -7.47% | 8.88 | 0.61 |
| 03/04 | 1,348 | 1,394 | 1,310 | 1,379 | +2.3% | 31,900 | 45億4114万 | -8.98% | 8.83 | 0.61 |
| 03/03 | 1,433 | 1,463 | 1,344 | 1,348 | -2.74% | 60,300 | 44億3906万 | -12.07% | 8.63 | 0.59 |
| 03/02 | 1,293 | 1,419 | 1,272 | 1,386 | +9.74% | 72,000 | 45億6420万 | -10.87% | 8.87 | 0.61 |
| 02/28 | 1,300 | 1,336 | 1,252 | 1,263 | -8.68% | 106,900 | 41億5915万 | -19.61% | 8.08 | 0.56 |
| 02/27 | 1,468 | 1,468 | 1,375 | 1,383 | -5.79% | 76,500 | 45億5432万 | -12.91% | 8.85 | 0.61 |
| 02/26 | 1,471 | 1,497 | 1,417 | 1,468 | -1.74% | 71,300 | 48億3423万 | -8.31% | 9.4 | 0.65 |
| 02/25 | 1,452 | 1,519 | 1,451 | 1,494 | -4.29% | 61,300 | 49億1985万 | -7.2% | 9.56 | 0.66 |
| 02/21 | 1,532 | 1,595 | 1,532 | 1,561 | +0.77% | 35,300 | 51億4048万 | -3.28% | 9.99 | 0.69 |
| 02/20 | 1,590 | 1,594 | 1,535 | 1,549 | +0.52% | 47,000 | 51億97万 | -4.09% | 9.91 | 0.68 |
| 02/19 | 1,500 | 1,555 | 1,484 | 1,541 | +3.77% | 51,800 | 50億7462万 | -4.82% | 9.86 | 0.68 |
| 02/18 | 1,539 | 1,539 | 1,474 | 1,485 | -3.63% | 73,200 | 48億9021万 | -8.39% | 9.5 | 0.65 |
| 02/17 | 1,585 | 1,594 | 1,521 | 1,541 | -4.11% | 69,400 | 50億7462万 | -5.34% | 9.86 | 0.68 |
| 02/14 | 1,622 | 1,625 | 1,575 | 1,607 | -2.13% | 98,300 | 52億9196万 | -1.35% | 10.29 | 0.71 |
| 02/13 | 1,571 | 1,680 | 1,571 | 1,642 | +5.94% | 221,400 | 54億722万 | +0.8% | 10.51 | 0.72 |
| 02/12 | 1,520 | 1,558 | 1,503 | 1,550 | +2.79% | 75,700 | 51億426万 | -4.73% | 9.92 | 0.68 |
| 02/10 | 1,483 | 1,518 | 1,482 | 1,508 | +0.4% | 46,400 | 49億6595万 | -7.09% | 9.65 | 0.66 |
| 02/07 | 1,526 | 1,535 | 1,487 | 1,502 | -2.28% | 75,500 | 49億4619万 | -6.94% | 9.61 | 0.66 |
| 02/06 | 1,500 | 1,548 | 1,494 | 1,537 | +3.71% | 86,700 | 50億6145万 | -4.24% | 9.84 | 0.68 |
| 02/05 | 1,549 | 1,554 | 1,482 | 1,482 | -2.31% | 103,100 | 48億8033万 | -7.08% | 9.49 | 0.65 |
| 02/04 | 1,505 | 1,545 | 1,485 | 1,517 | -0.78% | 102,200 | 49億9559万 | -4.41% | 9.71 | 0.67 |
| 02/03 | 1,457 | 1,553 | 1,418 | 1,529 | +2.82% | 171,200 | 50億3511万 | -3.11% | 9.79 | 0.67 |
| 01/31 | 1,522 | 1,563 | 1,470 | 1,487 | -2.17% | 172,100 | 48億9680万 | -5.29% | 9.52 | 0.65 |
| 01/30 | 1,726 | 1,781 | 1,480 | 1,520 | -15.84% | 578,100 | 50億547万 | -2.81% | 9.73 | 0.67 |
| 01/29 | 1,838 | 1,877 | 1,727 | 1,806 | +1.18% | 260,700 | 59億4729万 | +15.92% | 11.56 | 0.79 |
| 01/28 | 1,784 | 1,790 | 1,710 | 1,785 | -2.14% | 158,100 | 58億7813万 | +15.98% | 11.42 | 0.79 |
| 01/27 | 1,833 | 1,908 | 1,801 | 1,824 | -4.45% | 224,700 | 60億656万 | +19.92% | 11.67 | 0.8 |
| 01/24 | 1,813 | 2,037 | 1,782 | 1,909 | +7.61% | 773,300 | 62億8647万 | +27.01% | 12.22 | 0.84 |
| 01/23 | 1,711 | 1,798 | 1,683 | 1,774 | +4.41% | 193,900 | 58億4191万 | +19.7% | 11.35 | 0.78 |
| 01/22 | 1,709 | 1,715 | 1,678 | 1,699 | -0.59% | 61,600 | 55億9493万 | +15.89% | 10.87 | 0.75 |
| 01/21 | 1,666 | 1,717 | 1,652 | 1,709 | +1.3% | 74,500 | 56億2786万 | +17.62% | 10.94 | 0.75 |
| 01/20 | 1,650 | 1,729 | 1,648 | 1,687 | +5.9% | 150,800 | 55億5541万 | +17.15% | 10.8 | 0.74 |
| 01/17 | 1,603 | 1,617 | 1,590 | 1,593 | -0.62% | 26,600 | 52億4586万 | +11.55% | 10.2 | 0.7 |
| 01/16 | 1,640 | 1,640 | 1,603 | 1,603 | -1.78% | 28,800 | 52億7879万 | +12.97% | 10.26 | 0.71 |
| 01/15 | 1,607 | 1,641 | 1,592 | 1,632 | +1.68% | 37,400 | 53億7429万 | +15.83% | 10.45 | 0.72 |
| 01/14 | 1,660 | 1,670 | 1,602 | 1,605 | -2.85% | 70,900 | 52億8538万 | +14.64% | 10.27 | 0.71 |
| 01/10 | 1,620 | 1,693 | 1,614 | 1,652 | +5.49% | 184,600 | 54億4015万 | +18.68% | 10.57 | 0.73 |
| 01/09 | 1,610 | 1,628 | 1,563 | 1,566 | -2.97% | 73,300 | 51億5695万 | +13.4% | 10.02 | 0.69 |
| 01/08 | 1,630 | 1,660 | 1,541 | 1,614 | +2.48% | 191,200 | 53億1502万 | +17.64% | 10.33 | 0.71 |
| 01/07 | 1,514 | 1,761 | 1,510 | 1,575 | +7.8% | 681,600 | 51億8659万 | +15.81% | 10.08 | 0.69 |
| 01/06 | 1,339 | 1,469 | 1,318 | 1,461 | +13.08% | 132,800 | 48億1118万 | +8.22% | 9.35 | 0.64 |
| 2019 |
| 12/30 | 1,245 | 1,298 | 1,244 | 1,292 | +1.65% | 38,200 | 42億5465万 | -3.94% | 8.27 | 0.57 |
| 12/27 | 1,267 | 1,280 | 1,265 | 1,271 | -0.63% | 21,500 | 41億8549万 | -5.5% | 8.14 | 0.56 |
| 12/26 | 1,265 | 1,296 | 1,263 | 1,279 | +0.31% | 20,600 | 42億1184万 | -4.98% | 8.19 | 0.56 |
| 12/25 | 1,307 | 1,308 | 1,274 | 1,275 | -2.52% | 20,000 | 41億9866万 | -5.27% | 8.16 | 0.56 |
| 12/24 | 1,332 | 1,332 | 1,302 | 1,308 | -1.8% | 16,500 | 43億734万 | -2.75% | 8.37 | 0.58 |
| 12/23 | 1,344 | 1,344 | 1,319 | 1,332 | -0.67% | 16,200 | 43億8637万 | -0.97% | 8.53 | 0.59 |
| 12/20 | 1,359 | 1,360 | 1,340 | 1,341 | -1.25% | 12,000 | 44億1601万 | -0.22% | 8.58 | 0.59 |
| 12/19 | 1,362 | 1,375 | 1,333 | 1,358 | +1.95% | 22,700 | 44億7199万 | +1.12% | 8.69 | 0.6 |
| 12/18 | 1,341 | 1,341 | 1,327 | 1,332 | -0.67% | 8,500 | 43億8637万 | -0.67% | 8.53 | 0.59 |
| 12/17 | 1,366 | 1,366 | 1,335 | 1,341 | -2.54% | 24,500 | 44億1601万 | 0% | 8.58 | 0.59 |
| 12/16 | 1,367 | 1,378 | 1,341 | 1,376 | +0.51% | 27,900 | 45億3126万 | +2.53% | 8.81 | 0.61 |
| 12/13 | 1,388 | 1,397 | 1,358 | 1,369 | -0.87% | 17,700 | 45億821万 | +2.01% | 8.76 | 0.6 |
| 12/12 | 1,380 | 1,387 | 1,356 | 1,381 | +0.29% | 13,100 | 45億4773万 | +2.83% | 8.84 | 0.61 |
| 12/11 | 1,376 | 1,389 | 1,372 | 1,377 | -0.65% | 10,700 | 45億3456万 | +2.61% | 8.81 | 0.61 |
| 12/10 | 1,366 | 1,386 | 1,366 | 1,386 | +0.87% | 5,500 | 45億6420万 | +3.43% | 8.87 | 0.61 |
| 12/09 | 1,390 | 1,391 | 1,363 | 1,374 | 0% | 8,700 | 45億2468万 | +2.69% | 8.79 | 0.6 |
| 12/06 | 1,365 | 1,387 | 1,354 | 1,374 | +0.73% | 11,300 | 45億2468万 | +2.69% | 8.79 | 0.6 |
| 12/05 | 1,399 | 1,399 | 1,364 | 1,364 | -2.5% | 17,200 | 44億9175万 | +1.87% | 8.73 | 0.6 |
| 12/04 | 1,400 | 1,412 | 1,366 | 1,399 | +0.07% | 21,500 | 46億701万 | +4.25% | 8.95 | 0.62 |
| 12/03 | 1,360 | 1,398 | 1,351 | 1,398 | +1.6% | 23,800 | 46億371万 | +4.17% | 8.95 | 0.62 |
| 12/02 | 1,364 | 1,382 | 1,349 | 1,376 | +2.99% | 31,000 | 45億3126万 | +2.84% | 8.81 | 0.61 |
| 11/29 | 1,336 | 1,363 | 1,336 | 1,336 | 0% | 14,000 | 43億9954万 | +0.15% | 8.55 | 0.59 |
| 11/28 | 1,335 | 1,337 | 1,316 | 1,336 | +1.06% | 11,900 | 43億9954万 | +0.3% | 8.55 | 0.59 |
| 11/27 | 1,321 | 1,329 | 1,310 | 1,322 | +0.08% | 8,300 | 43億5344万 | -0.75% | 8.46 | 0.58 |
| 11/26 | 1,332 | 1,340 | 1,310 | 1,321 | +1.07% | 20,400 | 43億5015万 | -0.75% | 8.46 | 0.58 |
| 11/25 | 1,292 | 1,313 | 1,292 | 1,307 | +2.11% | 14,900 | 43億404万 | -1.36% | 8.37 | 0.58 |
| 11/22 | 1,287 | 1,308 | 1,275 | 1,280 | +0.39% | 20,800 | 42億1513万 | -2.88% | 8.19 | 0.56 |
| 11/21 | 1,270 | 1,280 | 1,240 | 1,275 | +0.39% | 22,300 | 41億9866万 | -2.75% | 8.16 | 0.56 |
| 11/20 | 1,290 | 1,290 | 1,251 | 1,270 | -1.85% | 18,000 | 41億8220万 | -2.61% | 8.13 | 0.56 |
| 11/19 | 1,333 | 1,333 | 1,284 | 1,294 | -0.99% | 19,100 | 42億6123万 | -0.08% | 8.28 | 0.57 |
| 11/18 | 1,326 | 1,330 | 1,300 | 1,307 | -1.13% | 14,100 | 43億404万 | +1.71% | 8.37 | 0.58 |
| 11/15 | 1,291 | 1,348 | 1,291 | 1,322 | +1.46% | 29,500 | 43億5344万 | +3.69% | 8.46 | 0.58 |
| 11/14 | 1,310 | 1,323 | 1,282 | 1,303 | -1.73% | 26,800 | 42億9087万 | +3.09% | 8.34 | 0.57 |
| 11/13 | 1,360 | 1,360 | 1,319 | 1,326 | -3.35% | 41,100 | 43億6661万 | +5.74% | 8.49 | 0.58 |
| 11/12 | 1,411 | 1,411 | 1,362 | 1,372 | -0.65% | 26,000 | 45億1809万 | +10.38% | 8.78 | 0.6 |
| 11/11 | 1,415 | 1,421 | 1,366 | 1,381 | -1.57% | 28,400 | 45億4773万 | +12.28% | 8.84 | 0.61 |
| 11/08 | 1,360 | 1,437 | 1,341 | 1,403 | +5.01% | 93,000 | 46億2018万 | +15.19% | 8.98 | 0.62 |
| 11/07 | 1,327 | 1,354 | 1,320 | 1,336 | +0.68% | 26,500 | 43億9954万 | +10.87% | 8.55 | 0.59 |
| 11/06 | 1,326 | 1,340 | 1,302 | 1,327 | -1.41% | 35,300 | 43億6990万 | +11.14% | 8.49 | 0.58 |
| 11/05 | 1,368 | 1,376 | 1,314 | 1,346 | -1.61% | 50,900 | 44億3247万 | +13.68% | 8.62 | 0.59 |
| 11/01 | 1,398 | 1,403 | 1,353 | 1,368 | -3.05% | 49,700 | 45億492万 | +16.62% | 8.76 | 0.6 |
| 10/31 | 1,450 | 1,473 | 1,401 | 1,411 | -2.15% | 72,200 | 46億4652万 | +21.53% | 9.03 | 0.62 |
