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 | 1,043 | 1,047 | 995 | 1,010 | -2.42% | 202,000 | 311億3512万 | +0.9% | 5.53 | 0.76 |
| 03/30 | 1,075 | 1,085 | 996 | 1,035 | -7.34% | 179,600 | 319億580万 | +2.17% | 5.67 | 0.78 |
| 03/27 | 1,070 | 1,117 | 1,070 | 1,117 | +6.28% | 230,400 | 344億3360万 | +9.19% | 6.11 | 0.84 |
| 03/26 | 1,014 | 1,070 | 994 | 1,051 | -1.5% | 237,500 | 323億9903万 | +1.94% | 5.75 | 0.79 |
| 03/25 | 1,062 | 1,067 | 999 | 1,067 | +13.27% | 259,700 | 328億9226万 | +2.5% | 5.84 | 0.81 |
| 03/24 | 927 | 942 | 910 | 942 | +3.29% | 331,900 | 290億3890万 | -10.46% | 5.16 | 0.71 |
| 03/23 | 875 | 919 | 834 | 912 | +3.99% | 377,700 | 281億1409万 | -14.69% | 4.99 | 0.69 |
| 03/19 | 865 | 917 | 833 | 877 | +2.33% | 269,000 | 270億3515万 | -19.32% | 4.8 | 0.66 |
| 03/18 | 887 | 931 | 852 | 857 | -2.28% | 379,500 | 264億1861万 | -22.51% | 4.69 | 0.65 |
| 03/17 | 785 | 883 | 761 | 877 | +6.95% | 363,900 | 270億3515万 | -22.04% | 4.8 | 0.66 |
| 03/16 | 830 | 865 | 816 | 820 | +0.61% | 176,700 | 252億7802万 | -28.38% | 4.49 | 0.62 |
| 03/13 | 789 | 834 | 762 | 815 | -5.67% | 251,200 | 251億2389万 | -30.04% | 4.46 | 0.62 |
| 03/12 | 892 | 912 | 857 | 864 | -4.74% | 211,300 | 266億3440万 | -27.09% | 4.73 | 0.65 |
| 03/11 | 949 | 950 | 907 | 907 | -3.1% | 217,300 | 279億5996万 | -24.61% | 4.97 | 0.69 |
| 03/10 | 899 | 941 | 850 | 936 | +2.41% | 297,100 | 288億5394万 | -23.4% | 5.12 | 0.71 |
| 03/09 | 953 | 964 | 908 | 914 | -8.96% | 209,900 | 281億7575万 | -26.29% | 5 | 0.69 |
| 03/06 | 1,040 | 1,040 | 997 | 1,004 | -5.9% | 202,200 | 309億5016万 | -20.13% | 5.5 | 0.76 |
| 03/05 | 1,101 | 1,105 | 1,058 | 1,067 | -0.37% | 169,600 | 328億9226万 | -16.12% | 5.84 | 0.81 |
| 03/04 | 1,061 | 1,084 | 1,059 | 1,071 | -0.93% | 131,600 | 330億1556万 | -16.72% | 5.86 | 0.81 |
| 03/03 | 1,150 | 1,155 | 1,076 | 1,081 | -3.22% | 213,600 | 333億2383万 | -16.78% | 5.92 | 0.82 |
| 03/02 | 1,064 | 1,145 | 1,064 | 1,117 | +2.48% | 230,500 | 344億3360万 | -14.99% | 6.11 | 0.84 |
| 02/28 | 1,098 | 1,118 | 1,082 | 1,090 | -5.71% | 315,700 | 336億127万 | -17.98% | 5.97 | 0.82 |
| 02/27 | 1,201 | 1,201 | 1,147 | 1,156 | -5.09% | 313,000 | 356億3585万 | -14.05% | 6.33 | 0.87 |
| 02/26 | 1,210 | 1,226 | 1,194 | 1,218 | -1.06% | 314,600 | 375億4711万 | -10.31% | 6.67 | 0.92 |
| 02/25 | 1,200 | 1,240 | 1,198 | 1,231 | -4.57% | 245,600 | 379億4786万 | -9.95% | 6.74 | 0.93 |
| 02/21 | 1,309 | 1,319 | 1,286 | 1,290 | -0.92% | 136,900 | 397億6665万 | -6.25% | 7.06 | 0.98 |
| 02/20 | 1,329 | 1,336 | 1,301 | 1,302 | -1.14% | 116,000 | 401億3657万 | -5.65% | 7.13 | 0.98 |
| 02/19 | 1,300 | 1,329 | 1,298 | 1,317 | +1.31% | 118,600 | 405億9897万 | -4.91% | 7.21 | 1 |
| 02/18 | 1,328 | 1,328 | 1,290 | 1,300 | -2.33% | 149,900 | 400億7491万 | -6.54% | 7.12 | 0.98 |
| 02/17 | 1,330 | 1,339 | 1,304 | 1,331 | -2.2% | 116,700 | 410億3055万 | -4.79% | 7.29 | 1.01 |
| 02/14 | 1,356 | 1,368 | 1,345 | 1,361 | -0.29% | 147,800 | 419億5535万 | -3.13% | 7.45 | 1.03 |
| 02/13 | 1,363 | 1,380 | 1,348 | 1,365 | +0.15% | 126,300 | 420億7866万 | -3.19% | 7.47 | 1.03 |
| 02/12 | 1,329 | 1,374 | 1,326 | 1,363 | +2.1% | 160,800 | 420億1701万 | -3.95% | 7.46 | 1.03 |
| 02/10 | 1,351 | 1,374 | 1,331 | 1,335 | -1.91% | 170,800 | 411億5385万 | -6.25% | 7.31 | 1.01 |
| 02/07 | 1,327 | 1,374 | 1,316 | 1,361 | +2.25% | 257,900 | 419億5535万 | -4.89% | 7.45 | 1.03 |
| 02/06 | 1,340 | 1,353 | 1,309 | 1,331 | +0.6% | 200,500 | 410億3055万 | -7.44% | 7.29 | 1.01 |
| 02/05 | 1,326 | 1,352 | 1,296 | 1,323 | +0.61% | 338,000 | 407億8393万 | -8.38% | 7.24 | 1 |
| 02/04 | 1,463 | 1,467 | 1,283 | 1,315 | -4.22% | 1,010,800 | 405億3732万 | -9.31% | 7.2 | 0.99 |
| 02/03 | 1,329 | 1,384 | 1,327 | 1,373 | -0.51% | 226,900 | 423億2528万 | -5.77% | 7.52 | 1.04 |
| 01/31 | 1,352 | 1,406 | 1,352 | 1,380 | +2% | 259,900 | 425億4106万 | -5.48% | 7.55 | 1.04 |
| 01/30 | 1,365 | 1,381 | 1,319 | 1,353 | -1.6% | 330,300 | 417億874万 | -7.46% | 7.41 | 1.02 |
| 01/29 | 1,411 | 1,415 | 1,366 | 1,375 | -3.03% | 232,200 | 423億8693万 | -5.69% | 7.53 | 1.04 |
| 01/28 | 1,370 | 1,424 | 1,353 | 1,418 | +1.21% | 266,700 | 437億1248万 | -2.54% | 7.76 | 1.07 |
| 01/27 | 1,386 | 1,417 | 1,381 | 1,401 | -2.64% | 291,000 | 431億8843万 | -3.25% | 7.67 | 1.06 |
| 01/24 | 1,493 | 1,494 | 1,423 | 1,439 | -4.07% | 338,600 | 443億5985万 | -0.14% | 7.88 | 1.09 |
| 01/23 | 1,490 | 1,529 | 1,471 | 1,500 | +0.4% | 411,600 | 462億4029万 | +4.53% | 8.21 | 1.13 |
| 01/22 | 1,461 | 1,498 | 1,442 | 1,494 | +2.05% | 242,000 | 460億5533万 | +4.77% | 8.18 | 1.13 |
| 01/21 | 1,457 | 1,482 | 1,454 | 1,464 | 0% | 176,100 | 451億3052万 | +3.03% | 8.01 | 1.11 |
| 01/20 | 1,459 | 1,511 | 1,449 | 1,464 | +1.74% | 402,300 | 451億3052万 | +3.54% | 8.01 | 1.11 |
| 01/17 | 1,411 | 1,465 | 1,402 | 1,439 | +3.08% | 421,300 | 443億5985万 | +2.57% | 7.88 | 1.09 |
| 01/16 | 1,421 | 1,422 | 1,365 | 1,396 | -2.45% | 550,100 | 430億3429万 | +0.65% | 7.64 | 1.06 |
| 01/15 | 1,456 | 1,466 | 1,423 | 1,431 | -2.19% | 258,900 | 441億1323万 | +4.22% | 7.83 | 1.08 |
| 01/14 | 1,477 | 1,488 | 1,458 | 1,463 | -1.28% | 198,400 | 450億9969万 | +7.89% | 8.01 | 1.11 |
| 01/10 | 1,503 | 1,509 | 1,458 | 1,482 | -1.72% | 242,700 | 456億8540万 | +10.76% | 8.11 | 1.12 |
| 01/09 | 1,539 | 1,540 | 1,494 | 1,508 | +1.28% | 294,600 | 464億8690万 | +14.33% | 8.26 | 1.14 |
| 01/08 | 1,542 | 1,549 | 1,472 | 1,489 | -5.1% | 557,400 | 459億119万 | +14.63% | 8.15 | 1.13 |
| 01/07 | 1,522 | 1,583 | 1,507 | 1,569 | +4.18% | 669,600 | 483億6734万 | +22.48% | 8.59 | 1.19 |
| 01/06 | 1,463 | 1,512 | 1,462 | 1,506 | +0.74% | 392,900 | 464億2525万 | +19.52% | 8.24 | 1.14 |
| 2019 |
| 12/30 | 1,520 | 1,547 | 1,492 | 1,495 | -2.29% | 407,000 | 460億8615万 | +20.56% | 8.18 | 1.13 |
| 12/27 | 1,505 | 1,548 | 1,503 | 1,530 | +2.2% | 703,700 | 471億6509万 | +25.2% | 8.38 | 1.16 |
| 12/26 | 1,463 | 1,516 | 1,459 | 1,497 | +1.77% | 450,800 | 461億4781万 | +24.65% | 8.2 | 1.13 |
| 12/25 | 1,487 | 1,491 | 1,442 | 1,471 | -0.94% | 552,400 | 453億4631万 | +24.45% | 8.05 | 1.11 |
| 12/24 | 1,462 | 1,519 | 1,452 | 1,485 | +1.64% | 930,000 | 457億7788万 | +27.58% | 8.13 | 1.12 |
| 12/23 | 1,440 | 1,500 | 1,431 | 1,461 | +3.76% | 1,510,400 | 450億3804万 | +27.49% | 8 | 1.1 |
| 12/20 | 1,275 | 1,413 | 1,271 | 1,408 | +10.43% | 1,312,300 | 434億422万 | +24.6% | 7.71 | 1.06 |
| 12/19 | 1,292 | 1,313 | 1,271 | 1,275 | -1.47% | 186,900 | 393億424万 | +14.35% | 6.98 | 0.96 |
| 12/18 | 1,255 | 1,300 | 1,251 | 1,294 | +3.94% | 363,300 | 398億8995万 | +17.1% | 7.08 | 0.98 |
| 12/17 | 1,240 | 1,253 | 1,200 | 1,245 | +1.14% | 500,800 | 383億7944万 | +13.7% | 6.82 | 0.94 |
| 12/16 | 1,260 | 1,270 | 1,228 | 1,231 | -2.76% | 523,100 | 379億4786万 | +13.14% | 6.74 | 0.93 |
| 12/13 | 1,325 | 1,336 | 1,253 | 1,266 | -2.54% | 708,700 | 390億2680万 | +17.11% | 6.93 | 0.96 |
| 12/12 | 1,342 | 1,371 | 1,295 | 1,299 | -4.84% | 762,900 | 400億4409万 | +21.18% | 7.11 | 0.98 |
| 12/11 | 1,275 | 1,389 | 1,272 | 1,365 | +7.06% | 1,264,000 | 420億7866万 | +28.41% | 7.47 | 1.03 |
| 12/10 | 1,191 | 1,294 | 1,191 | 1,275 | +7.14% | 820,300 | 393億424万 | +21.31% | 6.98 | 0.96 |
| 12/09 | 1,079 | 1,190 | 1,071 | 1,190 | +12.8% | 815,800 | 366億8396万 | +14.53% | 6.51 | 0.9 |
| 12/06 | 1,042 | 1,081 | 1,040 | 1,055 | +3.03% | 252,100 | 325億2233万 | +2.63% | 5.78 | 0.8 |
| 12/05 | 1,015 | 1,030 | 1,009 | 1,024 | +1.69% | 79,700 | 315億6670万 | 0% | 5.61 | 0.77 |
| 12/04 | 993 | 1,009 | 991 | 1,007 | -0.59% | 58,400 | 310億4264万 | -1.37% | 5.51 | 0.76 |
| 12/03 | 995 | 1,014 | 988 | 1,013 | -0.2% | 91,200 | 312億2761万 | -0.59% | 5.55 | 0.77 |
| 12/02 | 1,021 | 1,022 | 1,003 | 1,015 | -0.68% | 129,600 | 312億8926万 | -0.1% | 5.56 | 0.77 |
| 11/29 | 1,035 | 1,035 | 1,015 | 1,022 | -0.87% | 63,900 | 315億505万 | +0.89% | 5.59 | 0.77 |
| 11/28 | 1,038 | 1,038 | 1,017 | 1,031 | -0.1% | 59,200 | 317億8249万 | +2.08% | 5.64 | 0.78 |
| 11/27 | 1,017 | 1,038 | 1,010 | 1,032 | +1.67% | 105,000 | 318億1332万 | +2.58% | 5.65 | 0.78 |
| 11/26 | 1,040 | 1,041 | 1,015 | 1,015 | -1.74% | 82,900 | 312億8926万 | +1.3% | 5.56 | 0.77 |
| 11/25 | 1,030 | 1,043 | 1,028 | 1,033 | +0.49% | 82,000 | 318億4414万 | +3.51% | 5.66 | 0.78 |
| 11/22 | 1,015 | 1,030 | 1,008 | 1,028 | +1.28% | 55,200 | 316億9001万 | +3.42% | 5.63 | 0.78 |
| 11/21 | 1,009 | 1,015 | 990 | 1,015 | +0.4% | 69,100 | 312億8926万 | +2.53% | 5.56 | 0.77 |
| 11/20 | 1,032 | 1,038 | 1,010 | 1,011 | -2.51% | 102,200 | 311億6595万 | +2.54% | 5.53 | 0.76 |
| 11/19 | 1,050 | 1,054 | 1,029 | 1,037 | -1.61% | 114,900 | 319億6745万 | +5.6% | 5.68 | 0.78 |
| 11/18 | 1,052 | 1,069 | 1,047 | 1,054 | +0.38% | 97,900 | 324億9151万 | +8.1% | 5.77 | 0.8 |
| 11/15 | 1,017 | 1,052 | 1,013 | 1,050 | +3.04% | 196,200 | 323億6820万 | +8.47% | 5.75 | 0.79 |
| 11/14 | 1,049 | 1,052 | 1,018 | 1,019 | -2.67% | 88,800 | 314億1257万 | +6.04% | 5.58 | 0.77 |
| 11/13 | 1,063 | 1,064 | 1,047 | 1,047 | -1.41% | 69,900 | 322億7572万 | +9.75% | 5.73 | 0.79 |
| 11/12 | 1,033 | 1,070 | 1,033 | 1,062 | +0.66% | 116,000 | 327億3812万 | +12.26% | 5.81 | 0.8 |
| 11/11 | 1,059 | 1,084 | 1,052 | 1,055 | +0.09% | 152,400 | 325億2233万 | +12.59% | 5.78 | 0.8 |
| 11/08 | 1,073 | 1,077 | 1,043 | 1,054 | -1.03% | 255,900 | 324億9151万 | +13.33% | 5.77 | 0.8 |
| 11/07 | 1,061 | 1,075 | 1,042 | 1,065 | -0.37% | 303,300 | 328億3060万 | +15.38% | 5.83 | 0.81 |
| 11/06 | 1,005 | 1,077 | 1,005 | 1,069 | +10.43% | 831,600 | 329億5391万 | +16.83% | 5.85 | 0.81 |
| 11/05 | 940 | 971 | 937 | 968 | +4.42% | 188,300 | 298億4040万 | +6.61% | 5.3 | 0.73 |
| 11/01 | 933 | 933 | 917 | 927 | -2.01% | 57,200 | 285億7650万 | +2.54% | 5.07 | 0.7 |
| 10/31 | 954 | 954 | 935 | 946 | -0.32% | 52,900 | 291億6221万 | +4.76% | 5.18 | 0.72 |
