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 | 1,641 | 1,667 | 1,540 | 1,553 | -4.37% | 194,500 | 750億5368万 | -4.72% | 36.75 | 0.4 |
03/30 | 1,650 | 1,650 | 1,549 | 1,624 | -6.93% | 157,300 | 784億8498万 | -1.69% | 38.43 | 0.42 |
03/27 | 1,732 | 1,745 | 1,628 | 1,745 | +8.25% | 224,300 | 843億3269万 | +4.37% | 41.29 | 0.45 |
03/26 | 1,645 | 1,645 | 1,579 | 1,612 | -3.01% | 166,400 | 779億504万 | -4.45% | 38.14 | 0.41 |
03/25 | 1,629 | 1,662 | 1,557 | 1,662 | +12.37% | 165,900 | 803億2145万 | -2.69% | 39.33 | 0.43 |
03/24 | 1,451 | 1,488 | 1,415 | 1,479 | +5.42% | 133,300 | 714億7739万 | -14.41% | 35 | 0.38 |
03/23 | 1,381 | 1,416 | 1,323 | 1,403 | +6.21% | 159,800 | 678億445万 | -20.1% | 33.2 | 0.36 |
03/19 | 1,361 | 1,389 | 1,291 | 1,321 | +0.84% | 195,300 | 638億4154万 | -26.2% | 31.26 | 0.34 |
03/18 | 1,389 | 1,450 | 1,308 | 1,310 | -3.61% | 193,500 | 633億993万 | -28.34% | 31 | 0.34 |
03/17 | 1,280 | 1,368 | 1,250 | 1,359 | +2.88% | 232,900 | 656億7801万 | -27.21% | 32.16 | 0.35 |
03/16 | 1,409 | 1,414 | 1,314 | 1,321 | +0.15% | 134,700 | 638億4154万 | -30.66% | 31.26 | 0.34 |
03/13 | 1,300 | 1,366 | 1,272 | 1,319 | -6.72% | 203,900 | 637億4488万 | -32.08% | 31.21 | 0.34 |
03/12 | 1,486 | 1,487 | 1,402 | 1,414 | -6.11% | 204,500 | 683億3606万 | -28.62% | 33.46 | 0.36 |
03/11 | 1,540 | 1,598 | 1,504 | 1,506 | -4.68% | 210,600 | 727億8225万 | -25.26% | 35.63 | 0.39 |
03/10 | 1,541 | 1,589 | 1,443 | 1,580 | +2.4% | 156,100 | 763億5854万 | -22.7% | 37.39 | 0.4 |
03/09 | 1,645 | 1,660 | 1,525 | 1,543 | -9.29% | 151,900 | 745億7040万 | -25.49% | 36.51 | 0.4 |
03/06 | 1,800 | 1,800 | 1,697 | 1,701 | -7.3% | 155,200 | 822億625万 | -18.92% | 40.25 | 0.44 |
03/05 | 1,844 | 1,851 | 1,803 | 1,835 | -0.49% | 124,900 | 886億8223万 | -13.4% | 43.42 | 0.47 |
03/04 | 1,805 | 1,862 | 1,801 | 1,844 | +0.05% | 175,400 | 891億1718万 | -13.55% | 43.63 | 0.47 |
03/03 | 1,943 | 1,968 | 1,843 | 1,843 | -4.11% | 130,100 | 890億6885万 | -14.16% | 43.61 | 0.47 |
03/02 | 1,850 | 1,966 | 1,850 | 1,922 | +1.37% | 186,000 | 928億8678万 | -11.14% | 45.48 | 0.49 |
02/28 | 1,891 | 1,936 | 1,875 | 1,896 | -3.12% | 210,500 | 916億3025万 | -12.91% | 44.86 | 0.49 |
02/27 | 1,985 | 2,001 | 1,950 | 1,957 | -2.25% | 158,300 | 945億7827万 | -10.8% | 46.31 | 0.5 |
02/26 | 1,980 | 2,007 | 1,938 | 2,002 | +0.1% | 189,900 | 967億5304万 | -9.37% | 47.37 | 0.51 |
02/25 | 2,026 | 2,047 | 1,999 | 2,000 | -5.08% | 207,400 | 966億5638万 | -10.07% | 47.32 | 0.51 |
02/21 | 2,100 | 2,137 | 2,100 | 2,107 | -0.38% | 149,600 | 1018億2750万 | -5.85% | 49.85 | 0.54 |
02/20 | 2,151 | 2,165 | 2,103 | 2,115 | -0.7% | 69,900 | 1022億1412万 | -5.92% | 50.04 | 0.54 |
02/19 | 2,150 | 2,157 | 2,120 | 2,130 | -0.09% | 108,800 | 1029億3905万 | -5.75% | 50.4 | 0.55 |
02/18 | 2,139 | 2,149 | 2,113 | 2,132 | -1.11% | 91,400 | 1030億3570万 | -6.12% | 50.45 | 0.55 |
02/17 | 2,150 | 2,176 | 2,137 | 2,156 | -1.69% | 105,100 | 1041億9558万 | -5.52% | 51.01 | 0.55 |
02/14 | 2,245 | 2,245 | 2,186 | 2,193 | -2.32% | 123,600 | 1059億8372万 | -4.36% | 51.89 | 0.56 |
02/13 | 2,244 | 2,252 | 2,206 | 2,245 | -0.84% | 115,400 | 1084億9679万 | -2.39% | 53.12 | 0.57 |
02/12 | 2,287 | 2,326 | 2,259 | 2,264 | -0.96% | 124,000 | 1094億1502万 | -1.86% | 53.57 | 0.58 |
02/10 | 2,324 | 2,324 | 2,284 | 2,286 | -1.59% | 206,900 | 1104億7824万 | -1.3% | 54.09 | 0.59 |
02/07 | 2,247 | 2,340 | 2,242 | 2,323 | +4.03% | 206,200 | 1122億6639万 | -0.09% | 54.97 | 0.59 |
02/06 | 2,344 | 2,399 | 2,233 | 2,233 | -2.66% | 313,500 | 1079億1685万 | -4.29% | 52.84 | 0.57 |
02/05 | 2,305 | 2,338 | 2,285 | 2,294 | +1.1% | 143,000 | 1108億6487万 | -2.09% | 54.28 | 0.59 |
02/04 | 2,215 | 2,276 | 2,212 | 2,269 | +1.93% | 83,100 | 1096億5666万 | -3.49% | 53.69 | 0.58 |
02/03 | 2,190 | 2,237 | 2,173 | 2,226 | -1.5% | 138,600 | 1075億7855万 | -5.68% | 52.67 | 0.57 |
01/31 | 2,226 | 2,265 | 2,220 | 2,260 | +1.76% | 62,800 | 1092億2171万 | -4.68% | 53.47 | 0.58 |
01/30 | 2,255 | 2,255 | 2,210 | 2,221 | +0.05% | 201,300 | 1073億3691万 | -6.8% | 52.55 | 0.57 |
01/29 | 2,175 | 2,233 | 2,171 | 2,220 | +2.07% | 116,600 | 1072億8858万 | -7.42% | 52.53 | 0.57 |
01/28 | 2,170 | 2,175 | 2,148 | 2,175 | -1.45% | 113,400 | 1051億1381万 | -9.86% | 51.46 | 0.56 |
01/27 | 2,215 | 2,224 | 2,202 | 2,207 | -1.87% | 106,500 | 1066億6032万 | -9.25% | 52.22 | 0.57 |
01/24 | 2,252 | 2,267 | 2,244 | 2,249 | -1.06% | 69,300 | 1086億9010万 | -8.13% | 53.21 | 0.58 |
01/23 | 2,324 | 2,324 | 2,268 | 2,273 | -2.24% | 110,700 | 1098億4998万 | -7.64% | 53.78 | 0.58 |
01/22 | 2,330 | 2,331 | 2,298 | 2,325 | -0.26% | 147,600 | 1123億6304万 | -5.87% | 55.01 | 0.6 |
01/21 | 2,346 | 2,347 | 2,312 | 2,331 | -1.73% | 139,700 | 1126億5301万 | -5.93% | 55.15 | 0.6 |
01/20 | 2,363 | 2,395 | 2,363 | 2,372 | +1.5% | 131,700 | 1146億3447万 | -4.59% | 56.13 | 0.61 |
01/17 | 2,355 | 2,358 | 2,294 | 2,337 | -1.48% | 237,100 | 1129億4298万 | -6.3% | 55.3 | 0.6 |
01/16 | 2,391 | 2,391 | 2,354 | 2,372 | -1.33% | 63,600 | 1146億3447万 | -5.2% | 56.13 | 0.61 |
01/15 | 2,433 | 2,442 | 2,397 | 2,404 | -0.58% | 90,000 | 1161億8097万 | -4.07% | 56.88 | 0.62 |
01/14 | 2,418 | 2,436 | 2,400 | 2,418 | +0.67% | 101,100 | 1168億5757万 | -3.67% | 57.21 | 0.62 |
01/10 | 2,409 | 2,428 | 2,393 | 2,402 | -1.11% | 144,200 | 1160億8431万 | -4.42% | 56.83 | 0.61 |
01/09 | 2,405 | 2,442 | 2,405 | 2,429 | +2.71% | 142,100 | 1173億8918万 | -3.5% | 57.47 | 0.62 |
01/08 | 2,402 | 2,402 | 2,341 | 2,365 | -2.75% | 259,100 | 1142億9617万 | -6.08% | 55.96 | 0.61 |
01/07 | 2,470 | 2,483 | 2,426 | 2,432 | -1.98% | 135,000 | 1175億3416万 | -3.57% | 57.54 | 0.62 |
01/06 | 2,412 | 2,493 | 2,412 | 2,481 | -0.68% | 145,600 | 1199億224万 | -1.63% | 58.7 | 0.64 |
2019 |
12/30 | 2,524 | 2,524 | 2,480 | 2,498 | -1.11% | 92,100 | 1207億2382万 | -0.87% | 59.11 | 0.64 |
12/27 | 2,507 | 2,537 | 2,493 | 2,526 | +1.12% | 128,800 | 1220億7701万 | +0.28% | 59.77 | 0.65 |
12/26 | 2,443 | 2,503 | 2,443 | 2,498 | +0.97% | 143,400 | 1207億2382万 | -0.68% | 59.11 | 0.64 |
12/25 | 2,505 | 2,512 | 2,412 | 2,474 | -1.43% | 173,700 | 1195億6394万 | -1.51% | 58.54 | 0.63 |
12/24 | 2,522 | 2,564 | 2,505 | 2,510 | +0.12% | 146,100 | 1213億376万 | -0.08% | 59.39 | 0.64 |
12/23 | 2,536 | 2,536 | 2,484 | 2,507 | -2.11% | 260,800 | 1211億5877万 | -0.12% | 59.32 | 0.64 |
12/20 | 2,552 | 2,581 | 2,550 | 2,561 | -1.04% | 172,500 | 1237億6850万 | +2.07% | 60.6 | 0.66 |
12/19 | 2,577 | 2,594 | 2,560 | 2,588 | -0.23% | 81,000 | 1250億7336万 | +3.35% | 61.24 | 0.66 |
12/18 | 2,639 | 2,646 | 2,590 | 2,594 | -1.63% | 126,800 | 1253億6333万 | +3.88% | 61.38 | 0.66 |
12/17 | 2,637 | 2,646 | 2,627 | 2,637 | +1.15% | 173,100 | 1274億4144万 | +5.82% | 62.4 | 0.68 |
12/16 | 2,582 | 2,625 | 2,567 | 2,607 | +0.89% | 256,800 | 1259億9159万 | +4.87% | 61.69 | 0.67 |
12/13 | 2,570 | 2,593 | 2,549 | 2,584 | +3.11% | 239,800 | 1248億8005万 | +4.11% | 61.14 | 0.66 |
12/12 | 2,550 | 2,557 | 2,506 | 2,506 | -0.67% | 101,300 | 1211億1045万 | +1.01% | 59.3 | 0.64 |
12/11 | 2,520 | 2,538 | 2,501 | 2,523 | -0.28% | 97,400 | 1219億3203万 | +1.69% | 59.7 | 0.65 |
12/10 | 2,538 | 2,549 | 2,516 | 2,530 | -1.06% | 76,200 | 1222億7032万 | +2.26% | 59.86 | 0.65 |
12/09 | 2,570 | 2,595 | 2,536 | 2,557 | +0.79% | 161,600 | 1235億7518万 | +4.11% | 60.5 | 0.65 |
12/06 | 2,513 | 2,570 | 2,510 | 2,537 | +2.13% | 188,000 | 1226億862万 | +4.19% | 60.03 | 0.65 |
12/05 | 2,517 | 2,574 | 2,474 | 2,484 | -0.64% | 240,700 | 1200億4723万 | +2.94% | 58.78 | 0.64 |
12/04 | 2,460 | 2,511 | 2,435 | 2,500 | 0% | 216,400 | 1208億2048万 | +4.43% | 59.15 | 0.64 |
12/03 | 2,463 | 2,506 | 2,463 | 2,500 | +0.52% | 92,900 | 1208億2048万 | +5.22% | 59.15 | 0.64 |
12/02 | 2,451 | 2,499 | 2,451 | 2,487 | +1.18% | 125,200 | 1201億9221万 | +5.61% | 58.85 | 0.64 |
11/29 | 2,469 | 2,487 | 2,457 | 2,458 | -0.53% | 108,700 | 1187億9069万 | +5.31% | 58.16 | 0.63 |
11/28 | 2,450 | 2,478 | 2,432 | 2,471 | +1.48% | 98,700 | 1194億1896万 | +6.78% | 58.47 | 0.63 |
11/27 | 2,418 | 2,448 | 2,408 | 2,435 | +0.25% | 121,200 | 1176億7914万 | +6.24% | 57.62 | 0.62 |
11/26 | 2,510 | 2,535 | 2,403 | 2,429 | -1.42% | 389,700 | 1173億8918万 | +6.86% | 57.47 | 0.62 |
11/25 | 2,440 | 2,470 | 2,440 | 2,464 | +1.07% | 105,200 | 1190億8066万 | +9.41% | 58.3 | 0.63 |
11/22 | 2,422 | 2,465 | 2,421 | 2,438 | +0.45% | 122,200 | 1178億2413万 | +9.33% | 57.69 | 0.62 |
11/21 | 2,441 | 2,465 | 2,404 | 2,427 | -1.22% | 159,000 | 1172億9252万 | +9.97% | 57.43 | 0.62 |
11/20 | 2,417 | 2,470 | 2,417 | 2,457 | -0.04% | 125,500 | 1187億4237万 | +12.4% | 58.14 | 0.63 |
11/19 | 2,456 | 2,472 | 2,423 | 2,458 | -0.97% | 172,200 | 1187億9069万 | +13.8% | 58.16 | 0.63 |
11/18 | 2,450 | 2,515 | 2,450 | 2,482 | +1.6% | 304,100 | 1199億5057万 | +16.42% | 58.73 | 0.64 |
11/15 | 2,412 | 2,464 | 2,383 | 2,443 | +1.29% | 239,400 | 1180億6577万 | +16.28% | 57.81 | 0.63 |
11/14 | 2,473 | 2,484 | 2,406 | 2,412 | -2.47% | 131,200 | 1165億6760万 | +16.35% | 57.07 | 0.62 |
11/13 | 2,448 | 2,485 | 2,444 | 2,473 | -0.72% | 139,200 | 1195億1562万 | +20.81% | 58.51 | 0.63 |
11/12 | 2,487 | 2,507 | 2,453 | 2,491 | -0.24% | 134,300 | 1203億8552万 | +23.44% | 58.94 | 0.64 |
11/11 | 2,511 | 2,538 | 2,470 | 2,497 | -2.5% | 222,900 | 1206億7549万 | +25.67% | 59.08 | 0.64 |
11/08 | 2,504 | 2,574 | 2,464 | 2,561 | +2.11% | 532,700 | 1237億6850万 | +30.8% | 60.6 | 0.66 |
11/07 | 2,315 | 2,514 | 2,310 | 2,508 | +6.14% | 703,900 | 1212億710万 | +30.35% | 59.34 | 0.64 |
11/06 | 2,230 | 2,363 | 2,184 | 2,363 | +13.61% | 1,037,400 | 1141億9952万 | +24.63% | 55.91 | 0.6 |
11/05 | 2,042 | 2,094 | 2,000 | 2,080 | +3.38% | 406,600 | 1005億2264万 | +10.87% | 49.22 | 0.53 |
11/01 | 1,975 | 2,012 | 1,962 | 2,012 | +0.45% | 104,700 | 972億3632万 | +7.65% | 47.61 | 0.52 |
10/31 | 2,012 | 2,014 | 1,978 | 2,003 | -0.45% | 80,300 | 968億137万 | +7.51% | 47.39 | 0.51 |