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 | 662 | 675 | 646 | 647 | -2.41% | 242,300 | 461億1227万 | -2.71% | 19.52 | 0.96 |
| 03/30 | 637 | 663 | 637 | 663 | -1.78% | 348,500 | 472億5261万 | -1.63% | 20 | 0.98 |
| 03/27 | 680 | 685 | 660 | 675 | +3.05% | 420,000 | 481億786万 | -0.88% | 20.37 | 1 |
| 03/26 | 657 | 661 | 642 | 655 | -3.68% | 294,700 | 466億8244万 | -4.8% | 19.76 | 0.97 |
| 03/25 | 657 | 682 | 648 | 680 | +12.03% | 522,300 | 484億6421万 | -2.3% | 20.52 | 1.01 |
| 03/24 | 598 | 608 | 583 | 607 | +4.48% | 345,600 | 432億6144万 | -13.53% | 18.31 | 0.9 |
| 03/23 | 597 | 606 | 572 | 581 | -5.83% | 761,600 | 414億839万 | -18.4% | 17.53 | 0.86 |
| 03/19 | 606 | 624 | 582 | 617 | +3.52% | 698,800 | 439億7415万 | -14.78% | 18.62 | 0.91 |
| 03/18 | 584 | 625 | 583 | 596 | +5.3% | 854,800 | 424億7746万 | -18.69% | 17.98 | 0.88 |
| 03/17 | 516 | 569 | 509 | 566 | +5.99% | 705,000 | 403億3933万 | -23.92% | 17.08 | 0.84 |
| 03/16 | 557 | 570 | 532 | 534 | -1.66% | 975,000 | 380億5866万 | -29.37% | 16.11 | 0.79 |
| 03/13 | 523 | 572 | 523 | 543 | -7.34% | 818,800 | 387億10万 | -29.39% | 16.38 | 0.8 |
| 03/12 | 601 | 621 | 586 | 586 | -6.84% | 730,800 | 417億6475万 | -24.87% | 17.68 | 0.87 |
| 03/11 | 659 | 673 | 629 | 629 | -3.08% | 450,100 | 448億2940万 | -20.28% | 18.98 | 0.93 |
| 03/10 | 600 | 663 | 586 | 649 | +3.02% | 1,085,400 | 462億5482万 | -18.47% | 19.58 | 0.96 |
| 03/09 | 650 | 658 | 624 | 630 | -8.16% | 672,000 | 449億67万 | -21.64% | 19.01 | 0.93 |
| 03/06 | 703 | 705 | 683 | 686 | -4.46% | 442,800 | 488億9184万 | -15.62% | 20.7 | 1.01 |
| 03/05 | 744 | 752 | 708 | 718 | -4.39% | 797,100 | 511億7251万 | -12.44% | 21.66 | 1.06 |
| 03/04 | 738 | 762 | 737 | 751 | -0.13% | 223,400 | 535億2445万 | -9.19% | 22.66 | 1.11 |
| 03/03 | 778 | 786 | 752 | 752 | -0.13% | 342,500 | 535億9572万 | -9.62% | 22.69 | 1.11 |
| 03/02 | 720 | 774 | 718 | 753 | +4.44% | 503,500 | 536億6699万 | -10.14% | 22.72 | 1.11 |
| 02/28 | 730 | 746 | 716 | 721 | -5.87% | 734,300 | 513億8632万 | -14.67% | 21.75 | 1.07 |
| 02/27 | 806 | 807 | 764 | 766 | -5.78% | 821,700 | 545億9351万 | -10.3% | 23.11 | 1.13 |
| 02/26 | 801 | 821 | 796 | 813 | -0.12% | 378,000 | 579億4324万 | -5.57% | 24.53 | 1.2 |
| 02/25 | 801 | 821 | 801 | 814 | -4.57% | 418,300 | 580億1452万 | -6.11% | 24.56 | 1.2 |
| 02/21 | 842 | 861 | 840 | 853 | +0.95% | 215,600 | 607億9408万 | -2.18% | 25.74 | 1.26 |
| 02/20 | 864 | 868 | 844 | 845 | -1.17% | 296,900 | 602億2391万 | -3.43% | 25.49 | 1.25 |
| 02/19 | 852 | 861 | 849 | 855 | +0.83% | 200,800 | 609億3662万 | -2.62% | 25.8 | 1.26 |
| 02/18 | 849 | 853 | 841 | 848 | -0.12% | 209,300 | 604億3773万 | -3.85% | 25.58 | 1.25 |
| 02/17 | 844 | 855 | 836 | 849 | -0.93% | 249,600 | 605億900万 | -4.07% | 25.61 | 1.26 |
| 02/14 | 848 | 859 | 845 | 857 | 0% | 253,300 | 610億7916万 | -3.49% | 25.86 | 1.27 |
| 02/13 | 874 | 880 | 851 | 857 | 0% | 445,300 | 610億7916万 | -3.71% | 25.86 | 1.27 |
| 02/12 | 863 | 871 | 856 | 857 | -0.23% | 256,900 | 610億7916万 | -4.03% | 25.86 | 1.27 |
| 02/10 | 851 | 868 | 849 | 859 | -1.15% | 395,500 | 612億2171万 | -4.13% | 25.92 | 1.27 |
| 02/07 | 877 | 880 | 864 | 869 | +0.81% | 398,500 | 619億3442万 | -3.34% | 26.22 | 1.29 |
| 02/06 | 846 | 867 | 844 | 862 | +4.23% | 654,000 | 614億3552万 | -4.43% | 26.01 | 1.27 |
| 02/05 | 830 | 843 | 824 | 827 | +2.1% | 553,400 | 589億4104万 | -8.52% | 24.95 | 1.22 |
| 02/04 | 791 | 817 | 787 | 810 | +1.63% | 613,000 | 577億2943万 | -10.79% | 24.44 | 1.2 |
| 02/03 | 805 | 813 | 786 | 797 | -6.46% | 963,200 | 568億291万 | -12.61% | 24.05 | 1.18 |
| 01/31 | 848 | 866 | 848 | 852 | +0.59% | 264,400 | 607億2281万 | -7.09% | 25.71 | 1.26 |
| 01/30 | 867 | 873 | 838 | 847 | -2.87% | 519,100 | 603億6646万 | -7.93% | 25.55 | 1.25 |
| 01/29 | 880 | 883 | 865 | 872 | -0.68% | 294,500 | 621億4823万 | -5.53% | 26.31 | 1.29 |
| 01/28 | 867 | 881 | 859 | 878 | -0.23% | 398,000 | 625億7585万 | -5.18% | 26.49 | 1.3 |
| 01/27 | 885 | 891 | 875 | 880 | -3.08% | 318,100 | 627億1840万 | -5.38% | 26.55 | 1.3 |
| 01/24 | 914 | 916 | 902 | 908 | -1.41% | 300,800 | 647億1398万 | -2.89% | 27.39 | 1.34 |
| 01/23 | 950 | 950 | 920 | 921 | -3.46% | 313,300 | 656億4050万 | -1.92% | 27.79 | 1.36 |
| 01/22 | 939 | 958 | 932 | 954 | +1.49% | 272,200 | 679億9244万 | +1.27% | 28.78 | 1.41 |
| 01/21 | 951 | 954 | 938 | 940 | -1.67% | 203,500 | 669億9465万 | -0.32% | 28.36 | 1.39 |
| 01/20 | 943 | 956 | 942 | 956 | +1.92% | 265,200 | 681億3498万 | +1.16% | 28.84 | 1.41 |
| 01/17 | 931 | 938 | 927 | 938 | +1.08% | 151,100 | 668億5211万 | -0.85% | 28.3 | 1.39 |
| 01/16 | 935 | 936 | 923 | 928 | -0.96% | 133,700 | 661億3940万 | -2.11% | 28 | 1.37 |
| 01/15 | 935 | 937 | 922 | 937 | 0% | 192,500 | 667億8084万 | -1.37% | 28.27 | 1.39 |
| 01/14 | 939 | 948 | 928 | 937 | +0.97% | 351,300 | 667億8084万 | -1.47% | 28.27 | 1.39 |
| 01/10 | 933 | 933 | 919 | 928 | +0.11% | 144,400 | 661億3940万 | -2.52% | 28 | 1.37 |
| 01/09 | 925 | 931 | 921 | 927 | +1.87% | 194,300 | 660億6813万 | -2.83% | 27.97 | 1.37 |
| 01/08 | 923 | 923 | 906 | 910 | -2.99% | 379,800 | 648億5652万 | -4.81% | 27.46 | 1.35 |
| 01/07 | 920 | 940 | 920 | 938 | +1.96% | 184,900 | 668億5211万 | -2.09% | 28.3 | 1.39 |
| 01/06 | 919 | 927 | 915 | 920 | -1.92% | 261,200 | 655億6923万 | -4.07% | 27.76 | 1.36 |
| 2019 |
| 12/30 | 936 | 944 | 930 | 938 | -1.37% | 172,900 | 668億5211万 | -2.39% | 28.3 | 1.39 |
| 12/27 | 923 | 953 | 923 | 951 | +3.71% | 340,000 | 677億7863万 | -1.14% | 28.69 | 1.41 |
| 12/26 | 905 | 921 | 905 | 917 | +0.55% | 254,100 | 653億5542万 | -4.68% | 27.67 | 1.36 |
| 12/25 | 918 | 921 | 904 | 912 | -0.65% | 219,700 | 649億9906万 | -5.1% | 27.52 | 1.35 |
| 12/24 | 920 | 932 | 916 | 918 | +0.55% | 319,400 | 654億2669万 | -4.57% | 27.7 | 1.36 |
| 12/23 | 932 | 939 | 907 | 913 | -1.72% | 386,300 | 650億7034万 | -5.19% | 27.55 | 1.35 |
| 12/20 | 918 | 934 | 918 | 929 | +0.87% | 437,400 | 662億1067万 | -3.83% | 28.03 | 1.37 |
| 12/19 | 926 | 936 | 915 | 921 | -2.95% | 475,600 | 656億4050万 | -4.95% | 27.79 | 1.36 |
| 12/18 | 974 | 974 | 946 | 949 | -2.57% | 512,900 | 676億3609万 | -1.96% | 28.63 | 1.4 |
| 12/17 | 996 | 997 | 967 | 974 | -3.28% | 575,900 | 694億1786万 | +0.83% | 29.39 | 1.44 |
| 12/16 | 1,021 | 1,021 | 1,006 | 1,007 | -0.1% | 311,400 | 717億6980万 | +4.46% | 30.38 | 1.49 |
| 12/13 | 1,022 | 1,029 | 1,006 | 1,008 | +0.6% | 435,900 | 718億4107万 | +4.89% | 30.41 | 1.49 |
| 12/12 | 986 | 1,005 | 986 | 1,002 | +1.62% | 384,000 | 714億1345万 | +4.59% | 30.23 | 1.48 |
| 12/11 | 985 | 989 | 976 | 986 | +0.31% | 201,500 | 702億7311万 | +3.25% | 29.75 | 1.46 |
| 12/10 | 984 | 989 | 978 | 983 | -0.61% | 133,700 | 700億5930万 | +3.15% | 29.66 | 1.45 |
| 12/09 | 998 | 1,006 | 985 | 989 | +0.61% | 283,900 | 704億8692万 | +4.11% | 29.84 | 1.46 |
| 12/06 | 981 | 989 | 977 | 983 | +0.31% | 255,300 | 700億5930万 | +3.91% | 29.66 | 1.45 |
| 12/05 | 961 | 982 | 961 | 980 | +2.4% | 307,300 | 698億4549万 | +4.03% | 29.57 | 1.45 |
| 12/04 | 957 | 960 | 949 | 957 | -1.14% | 245,800 | 682億626万 | +1.92% | 28.87 | 1.42 |
| 12/03 | 956 | 969 | 947 | 968 | -0.21% | 236,000 | 689億9024万 | +3.2% | 29.21 | 1.43 |
| 12/02 | 960 | 970 | 958 | 970 | +0.52% | 252,800 | 691億3278万 | +3.74% | 29.27 | 1.43 |
| 11/29 | 970 | 970 | 961 | 965 | -0.31% | 167,200 | 687億7642万 | +3.54% | 29.11 | 1.43 |
| 11/28 | 970 | 972 | 953 | 968 | 0% | 239,800 | 689億9024万 | +4.2% | 29.21 | 1.43 |
| 11/27 | 961 | 968 | 956 | 968 | +0.62% | 285,400 | 689億9024万 | +4.54% | 29.21 | 1.43 |
| 11/26 | 971 | 976 | 956 | 962 | -0.52% | 373,300 | 685億6261万 | +4.23% | 29.02 | 1.42 |
| 11/25 | 957 | 980 | 956 | 967 | +2.65% | 361,300 | 689億1896万 | +5.11% | 29.18 | 1.43 |
| 11/22 | 929 | 964 | 928 | 942 | +3.86% | 658,400 | 671億3719万 | +2.95% | 28.42 | 1.39 |
| 11/21 | 920 | 921 | 893 | 907 | -2.37% | 670,300 | 646億4271万 | -0.55% | 27.36 | 1.34 |
| 11/20 | 951 | 960 | 928 | 929 | -2.52% | 338,600 | 662億1067万 | +2.09% | 28.03 | 1.37 |
| 11/19 | 968 | 981 | 950 | 953 | -3.05% | 448,700 | 679億2117万 | +5.19% | 28.75 | 1.41 |
| 11/18 | 1,000 | 1,009 | 981 | 983 | -1.4% | 637,700 | 700億5930万 | +9.1% | 29.66 | 1.45 |
| 11/15 | 905 | 999 | 905 | 997 | +11.77% | 1,917,800 | 710億5709万 | +11.4% | 30.08 | 1.47 |
| 11/14 | 914 | 916 | 890 | 892 | -1.76% | 257,400 | 635億7365万 | +0.45% | 26.91 | 1.32 |
| 11/13 | 930 | 930 | 907 | 908 | -2.58% | 255,400 | 647億1398万 | +2.71% | 27.39 | 1.34 |
| 11/12 | 922 | 933 | 916 | 932 | +0.76% | 235,800 | 664億2448万 | +5.91% | 28.12 | 1.38 |
| 11/11 | 949 | 951 | 922 | 925 | -2.01% | 388,800 | 659億2559万 | +5.71% | 27.91 | 1.37 |
| 11/08 | 941 | 961 | 936 | 944 | +1.83% | 732,900 | 672億7973万 | +8.38% | 28.48 | 1.4 |
| 11/07 | 919 | 929 | 911 | 927 | +0.76% | 329,800 | 660億6813万 | +6.92% | 27.97 | 1.37 |
| 11/06 | 916 | 925 | 913 | 920 | +1.32% | 280,300 | 655億6923万 | +6.6% | 27.76 | 1.36 |
| 11/05 | 910 | 935 | 903 | 908 | +2.25% | 602,500 | 647億1398万 | +5.7% | 27.39 | 1.34 |
| 11/01 | 870 | 898 | 866 | 888 | -1.33% | 518,000 | 632億8856万 | +3.62% | 26.79 | 1.31 |
| 10/31 | 902 | 912 | 892 | 900 | -0.33% | 420,100 | 641億4381万 | +5.26% | 27.15 | 1.33 |
