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 | 417 | 428 | 410 | 419 | -2.78% | 11,500 | 41億9000万 | -7.1% | 6.43 | 0.32 |
| 03/30 | 436 | 445 | 431 | 431 | -4.01% | 7,500 | 43億1000万 | -5.27% | 6.62 | 0.33 |
| 03/27 | 455 | 459 | 442 | 449 | -1.32% | 14,000 | 44億9000万 | -2.18% | 6.89 | 0.34 |
| 03/26 | 455 | 464 | 455 | 455 | 0% | 3,800 | 45億5000万 | -1.3% | 6.99 | 0.35 |
| 03/25 | 465 | 465 | 452 | 455 | +1.11% | 8,100 | 45億5000万 | -1.73% | 6.99 | 0.35 |
| 03/24 | 444 | 450 | 439 | 450 | +2.97% | 3,300 | 45億 | -3.23% | 6.91 | 0.34 |
| 03/23 | 450 | 456 | 435 | 437 | -0.23% | 7,600 | 43億7000万 | -6.62% | 6.71 | 0.33 |
| 03/19 | 427 | 438 | 421 | 438 | +2.58% | 5,100 | 43億8000万 | -7.2% | 6.73 | 0.33 |
| 03/18 | 427 | 434 | 425 | 427 | +5.43% | 2,900 | 42億7000万 | -10.11% | 6.56 | 0.33 |
| 03/17 | 395 | 409 | 395 | 405 | +0.75% | 3,300 | 40億5000万 | -15.45% | 6.22 | 0.31 |
| 03/16 | 399 | 409 | 396 | 402 | +0.75% | 7,000 | 40億2000万 | -16.94% | 6.17 | 0.31 |
| 03/13 | 405 | 411 | 399 | 399 | -8.7% | 14,300 | 39億9000万 | -18.4% | 6.13 | 0.3 |
| 03/12 | 443 | 444 | 428 | 437 | -0.23% | 4,400 | 43億7000万 | -11.36% | 6.71 | 0.33 |
| 03/11 | 440 | 449 | 438 | 438 | +0.69% | 2,200 | 43億8000万 | -11.69% | 6.73 | 0.33 |
| 03/10 | 445 | 445 | 428 | 435 | -2.47% | 12,200 | 43億5000万 | -12.83% | 6.68 | 0.33 |
| 03/09 | 453 | 461 | 442 | 446 | -7.08% | 8,100 | 44億6000万 | -11.16% | 6.85 | 0.34 |
| 03/06 | 487 | 487 | 478 | 480 | -1.44% | 3,200 | 48億 | -4.76% | 7.37 | 0.37 |
| 03/05 | 482 | 490 | 482 | 487 | +1.67% | 2,100 | 48億7000万 | -3.56% | 7.48 | 0.37 |
| 03/04 | 482 | 482 | 474 | 479 | -0.62% | 3,500 | 47億9000万 | -5.34% | 7.36 | 0.37 |
| 03/03 | 480 | 484 | 480 | 482 | +2.55% | 1,800 | 48億2000万 | -5.12% | 7.4 | 0.37 |
| 03/02 | 450 | 479 | 450 | 470 | +1.29% | 8,500 | 47億 | -7.66% | 7.22 | 0.36 |
| 02/28 | 480 | 481 | 461 | 464 | -4.72% | 9,500 | 46億4000万 | -9.2% | 7.12 | 0.35 |
| 02/27 | 491 | 494 | 487 | 487 | -2.01% | 3,900 | 48億7000万 | -5.07% | 7.48 | 0.37 |
| 02/26 | 492 | 500 | 492 | 497 | -2.55% | 1,900 | 49億7000万 | -3.5% | 7.63 | 0.38 |
| 02/25 | 486 | 510 | 483 | 510 | -1.73% | 10,500 | 51億 | -1.16% | 7.83 | 0.39 |
| 02/21 | 519 | 519 | 516 | 519 | +0.78% | 3,500 | 51億9000万 | +0.58% | 7.97 | 0.4 |
| 02/20 | 510 | 524 | 510 | 515 | +1.38% | 2,700 | 51億5000万 | -0.19% | 7.91 | 0.39 |
| 02/19 | 503 | 512 | 503 | 508 | 0% | 2,600 | 50億8000万 | -1.55% | 7.8 | 0.39 |
| 02/18 | 512 | 513 | 508 | 508 | -0.78% | 4,400 | 50億8000万 | -1.55% | 7.8 | 0.39 |
| 02/17 | 526 | 528 | 511 | 512 | -2.29% | 6,700 | 51億2000万 | -0.97% | 7.86 | 0.39 |
| 02/14 | 525 | 525 | 523 | 524 | +0.19% | 1,500 | 52億4000万 | +1.35% | 8.05 | 0.4 |
| 02/13 | 523 | 525 | 522 | 523 | -0.19% | 2,500 | 52億3000万 | +1.36% | 8.03 | 0.4 |
| 02/12 | 525 | 525 | 523 | 524 | -0.19% | 3,000 | 52億4000万 | +1.55% | 8.05 | 0.4 |
| 02/10 | 525 | 525 | 522 | 525 | 0% | 9,900 | 52億5000万 | +1.94% | 8.06 | 0.4 |
| 02/07 | 520 | 525 | 520 | 525 | +0.96% | 4,400 | 52億5000万 | +2.14% | 8.06 | 0.4 |
| 02/06 | 520 | 520 | 518 | 520 | +0.97% | 2,100 | 52億 | +1.36% | 7.98 | 0.4 |
| 02/05 | 513 | 518 | 508 | 515 | +1.78% | 1,900 | 51億5000万 | +0.59% | 7.91 | 0.39 |
| 02/04 | 510 | 510 | 505 | 506 | -0.78% | 3,400 | 50億6000万 | -1.17% | 7.77 | 0.39 |
| 02/03 | 501 | 513 | 501 | 510 | -0.39% | 5,500 | 51億 | -0.58% | 7.83 | 0.39 |
| 01/31 | 505 | 522 | 505 | 512 | +2.4% | 11,900 | 51億2000万 | -0.19% | 7.86 | 0.39 |
| 01/30 | 514 | 514 | 500 | 500 | -2.72% | 11,700 | 50億 | -2.53% | 7.68 | 0.38 |
| 01/29 | 512 | 516 | 512 | 514 | +0.59% | 2,000 | 51億4000万 | +0.19% | 7.89 | 0.39 |
| 01/28 | 516 | 516 | 511 | 511 | -0.97% | 3,300 | 51億1000万 | -0.39% | 7.85 | 0.39 |
| 01/27 | 516 | 519 | 515 | 516 | 0% | 2,400 | 51億6000万 | +0.58% | 7.92 | 0.39 |
| 01/24 | 522 | 522 | 516 | 516 | -0.77% | 4,100 | 51億6000万 | +0.58% | 7.92 | 0.39 |
| 01/23 | 516 | 520 | 515 | 520 | +0.39% | 5,200 | 52億 | +1.36% | 7.98 | 0.4 |
| 01/22 | 519 | 520 | 516 | 518 | 0% | 5,300 | 51億8000万 | +0.97% | 7.95 | 0.4 |
| 01/21 | 517 | 518 | 516 | 518 | -0.19% | 1,800 | 51億8000万 | +1.17% | 7.95 | 0.4 |
| 01/20 | 521 | 521 | 516 | 519 | +0.19% | 2,400 | 51億9000万 | +1.37% | 7.97 | 0.4 |
| 01/17 | 516 | 518 | 515 | 518 | +0.39% | 2,000 | 51億8000万 | +1.17% | 7.95 | 0.4 |
| 01/16 | 515 | 517 | 515 | 516 | +0.19% | 2,400 | 51億6000万 | +0.78% | 7.92 | 0.39 |
| 01/15 | 519 | 519 | 515 | 515 | -0.77% | 4,000 | 51億5000万 | +0.59% | 7.91 | 0.39 |
| 01/14 | 518 | 520 | 518 | 519 | +0.39% | 2,300 | 51億9000万 | +1.37% | 7.97 | 0.4 |
| 01/10 | 520 | 520 | 517 | 517 | -0.58% | 9,900 | 51億7000万 | +1.17% | 7.94 | 0.39 |
| 01/09 | 511 | 520 | 511 | 520 | +2.16% | 6,300 | 52億 | +1.96% | 7.98 | 0.4 |
| 01/08 | 508 | 510 | 507 | 509 | -0.2% | 2,700 | 50億9000万 | 0% | 7.82 | 0.39 |
| 01/07 | 506 | 510 | 506 | 510 | +0.99% | 4,300 | 51億 | +0.2% | 7.83 | 0.39 |
| 01/06 | 505 | 505 | 502 | 505 | +0.2% | 4,100 | 50億5000万 | -0.59% | 7.75 | 0.39 |
| 2019 |
| 12/30 | 498 | 505 | 498 | 504 | +0.6% | 3,600 | 50億4000万 | -0.79% | 7.74 | 0.38 |
| 12/27 | 503 | 505 | 499 | 501 | -0.4% | 2,100 | 50億1000万 | -1.38% | 7.69 | 0.38 |
| 12/26 | 507 | 508 | 500 | 503 | -1.37% | 10,200 | 50億3000万 | -0.98% | 7.72 | 0.38 |
| 12/25 | 520 | 520 | 508 | 510 | -0.58% | 7,900 | 51億 | +0.59% | 7.83 | 0.39 |
| 12/24 | 511 | 514 | 511 | 513 | 0% | 1,800 | 51億3000万 | +1.18% | 7.88 | 0.39 |
| 12/23 | 521 | 521 | 512 | 513 | -0.39% | 4,700 | 51億3000万 | +1.18% | 7.88 | 0.39 |
| 12/20 | 516 | 516 | 512 | 515 | +0.78% | 2,700 | 51億5000万 | +1.78% | 7.91 | 0.39 |
| 12/19 | 511 | 515 | 511 | 511 | 0% | 3,900 | 51億1000万 | +1.39% | 7.85 | 0.39 |
| 12/18 | 513 | 513 | 511 | 511 | -0.39% | 1,500 | 51億1000万 | +1.59% | 7.85 | 0.39 |
| 12/17 | 516 | 516 | 512 | 513 | -0.58% | 1,800 | 51億3000万 | +1.99% | 7.88 | 0.39 |
| 12/16 | 518 | 520 | 516 | 516 | +1.57% | 6,400 | 51億6000万 | +2.79% | 7.92 | 0.39 |
| 12/13 | 511 | 512 | 508 | 508 | -0.59% | 4,700 | 50億8000万 | +1.4% | 7.8 | 0.39 |
| 12/12 | 511 | 514 | 511 | 511 | -0.2% | 1,400 | 51億1000万 | +2.2% | 7.85 | 0.39 |
| 12/11 | 513 | 514 | 511 | 512 | -0.19% | 1,800 | 51億2000万 | +2.61% | 7.86 | 0.39 |
| 12/10 | 512 | 519 | 511 | 513 | -1.35% | 10,400 | 51億3000万 | +3.22% | 7.88 | 0.39 |
| 12/09 | 518 | 523 | 516 | 520 | +0.58% | 8,400 | 52億 | +4.84% | 7.98 | 0.4 |
| 12/06 | 520 | 520 | 516 | 517 | 0% | 7,300 | 51億7000万 | +4.87% | 7.94 | 0.39 |
| 12/05 | 518 | 518 | 511 | 517 | +1.77% | 16,200 | 51億7000万 | +5.3% | 7.94 | 0.39 |
| 12/04 | 503 | 508 | 500 | 508 | +2.01% | 8,900 | 50億8000万 | +3.89% | 7.8 | 0.39 |
| 12/03 | 500 | 501 | 498 | 498 | -0.4% | 10,000 | 49億8000万 | +2.26% | 7.65 | 0.38 |
| 12/02 | 497 | 500 | 495 | 500 | +1.01% | 3,500 | 50億 | +3.09% | 7.68 | 0.38 |
| 11/29 | 496 | 499 | 495 | 495 | 0% | 2,400 | 49億5000万 | +2.48% | 7.6 | 0.38 |
| 11/28 | 496 | 499 | 495 | 495 | +0.2% | 2,900 | 49億5000万 | +2.7% | 7.6 | 0.38 |
| 11/27 | 496 | 500 | 492 | 494 | -0.4% | 4,000 | 49億4000万 | +2.92% | 7.59 | 0.38 |
| 11/26 | 500 | 502 | 496 | 496 | -0.8% | 6,400 | 49億6000万 | +3.77% | 7.62 | 0.38 |
| 11/25 | 507 | 507 | 500 | 500 | 0% | 4,300 | 50億 | +4.82% | 7.68 | 0.38 |
| 11/22 | 506 | 506 | 495 | 500 | +1.01% | 5,100 | 50億 | +5.26% | 7.68 | 0.38 |
| 11/21 | 493 | 495 | 492 | 495 | +0.61% | 2,400 | 49億5000万 | +4.65% | 7.6 | 0.38 |
| 11/20 | 496 | 504 | 492 | 492 | -4.28% | 9,000 | 49億2000万 | +4.46% | 7.55 | 0.38 |
| 11/19 | 514 | 520 | 505 | 514 | +5.11% | 57,100 | 51億4000万 | +9.36% | 7.89 | 0.39 |
| 11/18 | 487 | 490 | 487 | 489 | +0.41% | 1,800 | 48億9000万 | +4.49% | 7.51 | 0.37 |
| 11/15 | 486 | 488 | 484 | 487 | +0.83% | 1,400 | 48億7000万 | +4.51% | 7.48 | 0.37 |
| 11/14 | 494 | 494 | 483 | 483 | -2.23% | 2,800 | 48億3000万 | +3.87% | 7.42 | 0.37 |
| 11/13 | 490 | 494 | 486 | 494 | +1.02% | 3,200 | 49億4000万 | +6.47% | 7.59 | 0.38 |
| 11/12 | 488 | 490 | 488 | 489 | 0% | 2,300 | 48億9000万 | +5.84% | 7.51 | 0.37 |
| 11/11 | 495 | 495 | 489 | 489 | -0.2% | 12,400 | 48億9000万 | +6.07% | 7.51 | 0.37 |
| 11/08 | 478 | 490 | 478 | 490 | +2.51% | 9,500 | 49億 | +6.75% | 7.52 | 0.37 |
| 11/07 | 475 | 480 | 472 | 478 | +0.63% | 5,000 | 47億8000万 | +4.37% | 7.34 | 0.36 |
| 11/06 | 480 | 480 | 474 | 475 | +0.42% | 3,500 | 47億5000万 | +3.94% | 7.29 | 0.36 |
| 11/05 | 473 | 473 | 470 | 473 | +1.72% | 4,800 | 47億3000万 | +3.73% | 7.26 | 0.36 |
| 11/01 | 468 | 475 | 463 | 465 | -0.64% | 3,300 | 46億5000万 | +2.2% | 7.14 | 0.35 |
| 10/31 | 462 | 500 | 457 | 468 | +2.18% | 31,900 | 46億8000万 | +3.08% | 7.19 | 0.36 |
