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 | 870 | 893 | 853 | 882 | +2.56% | 70,600 | 155億4771万 | -7.64% | 7.46 | 0.48 |
| 03/30 | 876 | 876 | 808 | 860 | -7.33% | 145,600 | 151億5990万 | -11.52% | 7.28 | 0.47 |
| 03/27 | 902 | 928 | 898 | 928 | +4.62% | 80,500 | 163億5859万 | -6.26% | 7.85 | 0.51 |
| 03/26 | 895 | 897 | 866 | 887 | -1.44% | 54,300 | 156億3585万 | -11.74% | 7.51 | 0.48 |
| 03/25 | 884 | 900 | 857 | 900 | +6.51% | 79,500 | 158億6502万 | -12.02% | 7.62 | 0.49 |
| 03/24 | 807 | 845 | 800 | 845 | +7.92% | 81,200 | 148億9549万 | -18.83% | 7.15 | 0.46 |
| 03/23 | 718 | 787 | 710 | 783 | +11.38% | 81,900 | 138億256万 | -26.27% | 6.63 | 0.43 |
| 03/19 | 821 | 826 | 703 | 703 | -14.27% | 159,800 | 123億9234万 | -35.39% | 5.95 | 0.38 |
| 03/18 | 861 | 880 | 815 | 820 | -4.76% | 56,600 | 144億5479万 | -26.65% | 6.94 | 0.45 |
| 03/17 | 787 | 868 | 784 | 861 | +5.26% | 74,000 | 151億7753万 | -24.54% | 7.29 | 0.47 |
| 03/16 | 860 | 862 | 818 | 818 | +0.37% | 79,700 | 144億1954万 | -29.66% | 6.92 | 0.45 |
| 03/13 | 807 | 841 | 780 | 815 | -5.01% | 115,200 | 143億6665万 | -31.4% | 6.9 | 0.45 |
| 03/12 | 853 | 872 | 830 | 858 | +0.47% | 111,700 | 151億2465万 | -29.21% | 7.26 | 0.47 |
| 03/11 | 882 | 886 | 851 | 854 | -1.5% | 115,900 | 150億5414万 | -30.85% | 7.23 | 0.47 |
| 03/10 | 860 | 870 | 814 | 867 | -1.59% | 144,300 | 152億8330万 | -31.03% | 7.34 | 0.47 |
| 03/09 | 931 | 935 | 870 | 881 | -9.73% | 242,400 | 155億3009万 | -31.17% | 7.46 | 0.48 |
| 03/06 | 1,053 | 1,058 | 970 | 976 | -10.29% | 193,700 | 172億473万 | -25.04% | 8.26 | 0.53 |
| 03/05 | 1,094 | 1,112 | 1,087 | 1,088 | -0.46% | 105,000 | 191億7904万 | -17.64% | 9.21 | 0.59 |
| 03/04 | 1,091 | 1,124 | 1,084 | 1,093 | -1.35% | 44,700 | 192億6718万 | -18.25% | 9.25 | 0.6 |
| 03/03 | 1,166 | 1,175 | 1,107 | 1,108 | -3.99% | 62,200 | 195億3160万 | -18.11% | 9.38 | 0.61 |
| 03/02 | 1,123 | 1,192 | 1,122 | 1,154 | +1.58% | 73,900 | 203億4248万 | -15.77% | 9.77 | 0.63 |
| 02/28 | 1,177 | 1,188 | 1,129 | 1,136 | -6.73% | 45,700 | 200億2518万 | -18.16% | 9.61 | 0.62 |
| 02/27 | 1,258 | 1,261 | 1,211 | 1,218 | -4.09% | 35,500 | 214億7066万 | -13.49% | 10.31 | 0.67 |
| 02/26 | 1,272 | 1,287 | 1,260 | 1,270 | +0.4% | 56,100 | 223億8730万 | -10.94% | 10.75 | 0.69 |
| 02/25 | 1,256 | 1,277 | 1,241 | 1,265 | -2.92% | 55,800 | 222億9916万 | -12.15% | 10.7 | 0.69 |
| 02/21 | 1,310 | 1,321 | 1,303 | 1,303 | -1.06% | 29,100 | 229億6902万 | -10.39% | 11.03 | 0.71 |
| 02/20 | 1,321 | 1,342 | 1,311 | 1,317 | +0.3% | 31,200 | 232億1581万 | -10.22% | 11.14 | 0.72 |
| 02/19 | 1,326 | 1,328 | 1,308 | 1,313 | -0.76% | 37,200 | 231億4530万 | -11.28% | 11.11 | 0.72 |
| 02/18 | 1,339 | 1,357 | 1,314 | 1,323 | -1.93% | 31,500 | 233億2157万 | -11.56% | 11.2 | 0.72 |
| 02/17 | 1,379 | 1,379 | 1,340 | 1,349 | -2.39% | 33,600 | 237億7990万 | -10.78% | 11.42 | 0.74 |
| 02/14 | 1,404 | 1,410 | 1,372 | 1,382 | -2.95% | 21,300 | 243億6161万 | -9.55% | 11.69 | 0.76 |
| 02/13 | 1,457 | 1,457 | 1,415 | 1,424 | -1.79% | 18,800 | 251億198万 | -7.59% | 12.05 | 0.78 |
| 02/12 | 1,420 | 1,456 | 1,420 | 1,450 | +2.69% | 35,300 | 255億6031万 | -6.75% | 12.27 | 0.79 |
| 02/10 | 1,382 | 1,424 | 1,373 | 1,412 | +0.21% | 26,900 | 248億9045万 | -9.72% | 11.95 | 0.77 |
| 02/07 | 1,433 | 1,433 | 1,400 | 1,409 | -2.02% | 16,700 | 248億3757万 | -10.37% | 11.92 | 0.77 |
| 02/06 | 1,425 | 1,451 | 1,397 | 1,438 | +1.05% | 50,900 | 253億4877万 | -8.93% | 12.17 | 0.79 |
| 02/05 | 1,430 | 1,452 | 1,419 | 1,423 | +0.35% | 33,100 | 250億8435万 | -10.22% | 12.04 | 0.78 |
| 02/04 | 1,436 | 1,436 | 1,402 | 1,418 | -0.14% | 10,900 | 249億9622万 | -10.87% | 12 | 0.78 |
| 02/03 | 1,335 | 1,428 | 1,335 | 1,420 | -0.35% | 36,100 | 250億3147万 | -11.08% | 12.02 | 0.78 |
| 01/31 | 1,434 | 1,442 | 1,414 | 1,425 | -0.14% | 38,700 | 251億1961万 | -11.1% | 12.06 | 0.78 |
| 01/30 | 1,465 | 1,483 | 1,416 | 1,427 | -2.59% | 33,700 | 251億5487万 | -11.31% | 12.08 | 0.78 |
| 01/29 | 1,493 | 1,493 | 1,456 | 1,465 | -1.21% | 12,800 | 258億2472万 | -9.12% | 12.4 | 0.8 |
| 01/28 | 1,491 | 1,491 | 1,457 | 1,483 | -1.26% | 25,800 | 261億4202万 | -8.17% | 12.55 | 0.81 |
| 01/27 | 1,529 | 1,531 | 1,501 | 1,502 | -2.09% | 25,300 | 264億7695万 | -7.17% | 12.71 | 0.82 |
| 01/24 | 1,600 | 1,603 | 1,532 | 1,534 | -3.64% | 59,200 | 270億4104万 | -5.31% | 12.98 | 0.84 |
| 01/23 | 1,634 | 1,634 | 1,590 | 1,592 | -2.87% | 37,700 | 280億6345万 | -1.73% | 13.47 | 0.87 |
| 01/22 | 1,690 | 1,690 | 1,633 | 1,639 | -2.09% | 23,900 | 288億9196万 | +1.3% | 13.87 | 0.9 |
| 01/21 | 1,636 | 1,682 | 1,619 | 1,674 | +3.78% | 43,800 | 295億893万 | +3.65% | 14.17 | 0.92 |
| 01/20 | 1,634 | 1,641 | 1,608 | 1,613 | -0.8% | 23,700 | 284億3364万 | +0.44% | 13.65 | 0.88 |
| 01/17 | 1,618 | 1,628 | 1,602 | 1,626 | +0.56% | 32,800 | 286億6280万 | +1.75% | 13.76 | 0.89 |
| 01/16 | 1,651 | 1,652 | 1,617 | 1,617 | -2% | 23,000 | 285億415万 | +1.76% | 13.68 | 0.88 |
| 01/15 | 1,693 | 1,694 | 1,631 | 1,650 | -2.94% | 53,400 | 290億8587万 | +4.43% | 13.96 | 0.9 |
| 01/14 | 1,741 | 1,751 | 1,691 | 1,700 | -0.99% | 36,800 | 299億6726万 | +8.28% | 14.39 | 0.93 |
| 01/10 | 1,754 | 1,770 | 1,716 | 1,717 | -2.61% | 49,500 | 302億6693万 | +10.35% | 14.53 | 0.94 |
| 01/09 | 1,754 | 1,798 | 1,739 | 1,763 | +2.74% | 64,500 | 310億7781万 | +14.33% | 14.92 | 0.96 |
| 01/08 | 1,751 | 1,765 | 1,680 | 1,716 | -3.05% | 69,900 | 302億4930万 | +12.52% | 14.52 | 0.94 |
| 01/07 | 1,697 | 1,775 | 1,687 | 1,770 | +6.24% | 94,200 | 312億120万 | +17.14% | 14.98 | 0.97 |
| 01/06 | 1,640 | 1,697 | 1,629 | 1,666 | +3.35% | 86,700 | 293億6791万 | +11.59% | 14.1 | 0.91 |
| 2019 |
| 12/30 | 1,597 | 1,613 | 1,584 | 1,612 | +0.94% | 26,500 | 284億1601万 | +8.92% | 13.64 | 0.88 |
| 12/27 | 1,584 | 1,603 | 1,584 | 1,597 | +0.95% | 22,700 | 281億5159万 | +8.79% | 13.51 | 0.87 |
| 12/26 | 1,558 | 1,582 | 1,551 | 1,582 | +1.41% | 24,500 | 278億8717万 | +8.65% | 13.39 | 0.86 |
| 12/25 | 1,581 | 1,581 | 1,556 | 1,560 | -0.89% | 10,500 | 274億9936万 | +8.11% | 13.2 | 0.85 |
| 12/24 | 1,577 | 1,591 | 1,570 | 1,574 | -0.19% | 10,500 | 277億4615万 | +9.99% | 13.32 | 0.86 |
| 12/23 | 1,581 | 1,599 | 1,563 | 1,577 | +0.83% | 29,500 | 277億9904万 | +11.21% | 13.35 | 0.86 |
| 12/20 | 1,526 | 1,577 | 1,514 | 1,564 | +3.23% | 36,700 | 275億6987万 | +11.32% | 13.24 | 0.86 |
| 12/19 | 1,533 | 1,533 | 1,501 | 1,515 | -1.69% | 16,400 | 267億611万 | +8.76% | 12.82 | 0.83 |
| 12/18 | 1,562 | 1,563 | 1,526 | 1,541 | -1.22% | 21,700 | 271億6443万 | +11.59% | 13.04 | 0.84 |
| 12/17 | 1,559 | 1,560 | 1,543 | 1,560 | +0.58% | 28,700 | 274億9936万 | +13.95% | 13.2 | 0.85 |
| 12/16 | 1,529 | 1,555 | 1,529 | 1,551 | +1.84% | 40,500 | 273億4071万 | +14.21% | 13.13 | 0.85 |
| 12/13 | 1,569 | 1,569 | 1,507 | 1,523 | -0.65% | 33,100 | 268億4713万 | +13.15% | 12.89 | 0.83 |
| 12/12 | 1,580 | 1,590 | 1,527 | 1,533 | -2.85% | 58,800 | 270億2341万 | +14.66% | 12.97 | 0.84 |
| 12/11 | 1,460 | 1,600 | 1,450 | 1,578 | +8.38% | 141,600 | 278億1666万 | +18.91% | 13.35 | 0.86 |
| 12/10 | 1,450 | 1,469 | 1,433 | 1,456 | +4% | 33,800 | 256億6607万 | +10.72% | 12.32 | 0.8 |
| 12/09 | 1,406 | 1,421 | 1,392 | 1,400 | -0.28% | 21,200 | 246億7892万 | +7.12% | 11.85 | 0.77 |
| 12/06 | 1,409 | 1,409 | 1,399 | 1,404 | +0.5% | 11,900 | 247億4943万 | +8.25% | 11.88 | 0.77 |
| 12/05 | 1,394 | 1,400 | 1,387 | 1,397 | +0.72% | 19,500 | 246億2603万 | +8.38% | 11.82 | 0.76 |
| 12/04 | 1,357 | 1,388 | 1,350 | 1,387 | +1.61% | 25,200 | 244億4975万 | +8.44% | 11.74 | 0.76 |
| 12/03 | 1,350 | 1,372 | 1,344 | 1,365 | +0.81% | 20,000 | 240億6194万 | +7.48% | 11.55 | 0.75 |
| 12/02 | 1,355 | 1,358 | 1,344 | 1,354 | 0% | 21,200 | 238億6804万 | +7.38% | 11.46 | 0.74 |
| 11/29 | 1,350 | 1,359 | 1,344 | 1,354 | +0.37% | 14,000 | 238億6804万 | +8.23% | 11.46 | 0.74 |
| 11/28 | 1,345 | 1,360 | 1,339 | 1,349 | +2.12% | 19,900 | 237億7990万 | +8.62% | 11.42 | 0.74 |
| 11/27 | 1,353 | 1,353 | 1,320 | 1,321 | -1.12% | 12,600 | 232億8632万 | +7.22% | 11.18 | 0.72 |
| 11/26 | 1,336 | 1,370 | 1,328 | 1,336 | +1.91% | 36,900 | 235億5074万 | +9.24% | 11.31 | 0.73 |
| 11/25 | 1,311 | 1,328 | 1,302 | 1,311 | +0.54% | 12,200 | 231億1004万 | +8.17% | 11.09 | 0.72 |
| 11/22 | 1,280 | 1,311 | 1,267 | 1,304 | +3.08% | 26,700 | 229億8665万 | +8.4% | 11.03 | 0.71 |
| 11/21 | 1,250 | 1,265 | 1,244 | 1,265 | +1.2% | 17,000 | 222億9916万 | +5.95% | 10.7 | 0.69 |
| 11/20 | 1,250 | 1,265 | 1,236 | 1,250 | -0.64% | 15,200 | 220億3475万 | +5.31% | 10.58 | 0.68 |
| 11/19 | 1,260 | 1,262 | 1,249 | 1,258 | -0.16% | 12,600 | 221億7577万 | +6.7% | 10.65 | 0.69 |
| 11/18 | 1,260 | 1,264 | 1,250 | 1,260 | +1.12% | 10,200 | 222億1102万 | +7.6% | 10.66 | 0.69 |
| 11/15 | 1,224 | 1,254 | 1,224 | 1,246 | +1.22% | 19,200 | 219億6423万 | +7.04% | 10.54 | 0.68 |
| 11/14 | 1,247 | 1,260 | 1,229 | 1,231 | -0.49% | 13,200 | 216億9982万 | +6.49% | 10.42 | 0.67 |
| 11/13 | 1,272 | 1,272 | 1,234 | 1,237 | -2.75% | 25,700 | 218億558万 | +7.66% | 10.47 | 0.68 |
| 11/12 | 1,258 | 1,278 | 1,244 | 1,272 | +0.87% | 17,300 | 224億2256万 | +11.38% | 10.76 | 0.7 |
| 11/11 | 1,307 | 1,307 | 1,256 | 1,261 | -3.07% | 19,600 | 222億2865万 | +11.3% | 10.67 | 0.69 |
| 11/08 | 1,329 | 1,333 | 1,295 | 1,301 | +2.52% | 59,300 | 229億3376万 | +15.54% | 11.01 | 0.71 |
| 11/07 | 1,280 | 1,297 | 1,266 | 1,269 | -0.86% | 22,900 | 223億6967万 | +13.61% | 10.74 | 0.69 |
| 11/06 | 1,268 | 1,290 | 1,264 | 1,280 | +1.91% | 39,000 | 225億6358万 | +15.52% | 10.83 | 0.7 |
| 11/05 | 1,250 | 1,313 | 1,225 | 1,256 | +7.81% | 81,300 | 221億4051万 | +14.08% | 10.63 | 0.69 |
| 11/01 | 1,184 | 1,186 | 1,154 | 1,165 | -1.94% | 41,700 | 205億3638万 | +6.3% | 9.86 | 0.64 |
| 10/31 | 1,164 | 1,188 | 1,160 | 1,188 | +2.86% | 16,400 | 209億4182万 | +8.59% | 10.05 | 0.65 |
