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 | 1,196 | 1,259 | 1,179 | 1,180 | +0.43% | 83,200 | 64億2672万 | -22.32% | 6.65 | 2.28 |
| 03/30 | 1,152 | 1,212 | 1,151 | 1,175 | -3.53% | 52,100 | 63億9949万 | -25.35% | 6.62 | 2.27 |
| 03/27 | 1,233 | 1,252 | 1,208 | 1,218 | +1.42% | 86,500 | 66億3368万 | -25.23% | 6.86 | 2.35 |
| 03/26 | 1,265 | 1,267 | 1,200 | 1,201 | -7.9% | 92,300 | 65億4109万 | -28.47% | 6.76 | 2.32 |
| 03/25 | 1,330 | 1,346 | 1,287 | 1,304 | +5.16% | 150,300 | 71億207万 | -24.45% | 7.34 | 2.52 |
| 03/24 | 1,221 | 1,263 | 1,202 | 1,240 | +6.99% | 105,800 | 67億5350万 | -29.86% | 6.98 | 2.39 |
| 03/23 | 1,157 | 1,178 | 1,110 | 1,159 | -3.01% | 118,600 | 63億678万 | -35.72% | 6.52 | 2.24 |
| 03/19 | 1,250 | 1,250 | 1,140 | 1,195 | -0.33% | 106,300 | 65億268万 | -35.05% | 6.72 | 2.31 |
| 03/18 | 1,276 | 1,319 | 1,195 | 1,199 | -3.77% | 176,700 | 65億2444万 | -36.05% | 6.75 | 2.31 |
| 03/17 | 1,140 | 1,317 | 1,135 | 1,246 | +3.83% | 180,400 | 67億8020万 | -34.7% | 7.01 | 2.4 |
| 03/16 | 1,204 | 1,334 | 1,176 | 1,200 | +0.08% | 238,700 | 65億2989万 | -38.05% | 6.75 | 2.32 |
| 03/13 | 1,142 | 1,248 | 1,083 | 1,199 | -4.99% | 359,000 | 65億2444万 | -39.08% | 6.75 | 2.31 |
| 03/12 | 1,303 | 1,398 | 1,259 | 1,262 | -8.75% | 324,100 | 68億6726万 | -36.87% | 7.1 | 2.43 |
| 03/11 | 1,500 | 1,527 | 1,375 | 1,383 | -7.8% | 283,800 | 75億2569万 | -31.77% | 7.78 | 2.67 |
| 03/10 | 1,414 | 1,528 | 1,300 | 1,500 | +3.88% | 442,000 | 81億6236万 | -26.79% | 8.44 | 2.89 |
| 03/09 | 1,605 | 1,623 | 1,422 | 1,444 | -16.72% | 406,200 | 78億5763万 | -30.17% | 8.13 | 2.79 |
| 03/06 | 1,852 | 1,862 | 1,710 | 1,734 | -7.27% | 228,300 | 94億3569万 | -16.91% | 9.76 | 3.35 |
| 03/05 | 1,900 | 1,927 | 1,844 | 1,870 | +0.97% | 207,000 | 101億7574万 | -10.87% | 10.52 | 3.61 |
| 03/04 | 1,800 | 1,880 | 1,783 | 1,852 | +1.09% | 160,800 | 100億7779万 | -12.19% | 10.42 | 3.57 |
| 03/03 | 2,000 | 2,000 | 1,801 | 1,832 | -1.45% | 305,300 | 99億6896万 | -13.58% | 10.31 | 3.53 |
| 03/02 | 1,831 | 1,958 | 1,757 | 1,859 | +3.05% | 485,200 | 101億1588万 | -12.64% | 10.46 | 3.59 |
| 02/28 | 1,950 | 1,965 | 1,800 | 1,804 | -12.77% | 399,900 | 98億1660万 | -15.38% | 10.15 | 3.48 |
| 02/27 | 2,325 | 2,337 | 2,055 | 2,068 | -10.09% | 375,700 | 112億5317万 | -3.32% | 11.64 | 3.99 |
| 02/26 | 2,549 | 2,594 | 2,200 | 2,300 | -9.73% | 371,400 | 125億1562万 | +7.83% | 12.94 | 4.44 |
| 02/25 | 2,385 | 2,590 | 2,371 | 2,548 | -0.39% | 263,400 | 138億6513万 | +20.36% | 14.34 | 4.92 |
| 02/21 | 2,508 | 2,587 | 2,508 | 2,558 | 0% | 172,700 | 139億1955万 | +22.33% | 14.4 | 4.94 |
| 02/20 | 2,500 | 2,612 | 2,481 | 2,558 | +4.11% | 430,800 | 139億1955万 | +23.87% | 14.4 | 4.94 |
| 02/19 | 2,347 | 2,467 | 2,285 | 2,457 | +3.76% | 286,200 | 133億6995万 | +20.5% | 13.83 | 4.74 |
| 02/18 | 2,400 | 2,469 | 2,310 | 2,368 | +0.3% | 424,600 | 128億8565万 | +17.4% | 13.33 | 4.57 |
| 02/17 | 2,187 | 2,399 | 2,163 | 2,361 | +10.95% | 558,100 | 128億4756万 | +18.11% | 13.29 | 4.56 |
| 02/14 | 2,090 | 2,233 | 2,040 | 2,128 | +2.7% | 654,600 | 115億7967万 | +7.42% | 11.98 | 4.11 |
| 02/13 | 2,080 | 2,080 | 2,006 | 2,072 | +0.39% | 158,500 | 112億7494万 | +5.12% | 11.66 | 4 |
| 02/12 | 2,066 | 2,085 | 2,050 | 2,064 | +1.33% | 116,300 | 112億3141万 | +4.98% | 11.62 | 3.98 |
| 02/10 | 1,970 | 2,044 | 1,954 | 2,037 | +3.35% | 107,700 | 110億8449万 | +3.93% | 11.46 | 3.93 |
| 02/07 | 1,968 | 1,972 | 1,943 | 1,971 | +0.41% | 53,800 | 107億2534万 | +0.77% | 11.09 | 3.8 |
| 02/06 | 1,970 | 1,998 | 1,955 | 1,963 | -0.51% | 73,100 | 106億8181万 | +0.26% | 11.05 | 3.79 |
| 02/05 | 1,991 | 2,000 | 1,955 | 1,973 | +0.51% | 66,900 | 107億3622万 | +0.71% | 11.1 | 3.81 |
| 02/04 | 1,940 | 1,982 | 1,917 | 1,963 | +1.19% | 60,700 | 106億8181万 | +0.2% | 11.05 | 3.79 |
| 02/03 | 1,901 | 1,953 | 1,886 | 1,940 | -1.42% | 100,000 | 105億5665万 | -0.97% | 10.92 | 3.74 |
| 01/31 | 1,920 | 1,995 | 1,919 | 1,968 | +1.65% | 81,200 | 107億902万 | +0.41% | 11.07 | 3.8 |
| 01/30 | 1,977 | 2,003 | 1,917 | 1,936 | -3.44% | 198,800 | 105億3489万 | -1.22% | 10.89 | 3.74 |
| 01/29 | 2,148 | 2,151 | 2,001 | 2,005 | -6.53% | 220,700 | 109億1035万 | +2.24% | 11.28 | 3.87 |
| 01/28 | 2,110 | 2,179 | 2,061 | 2,145 | +0.61% | 194,600 | 116億7218万 | +9.44% | 12.07 | 4.14 |
| 01/27 | 2,065 | 2,184 | 2,011 | 2,132 | +5.81% | 607,800 | 116億144万 | +9.11% | 12 | 4.11 |
| 01/24 | 2,000 | 2,038 | 1,990 | 2,015 | +2.23% | 110,700 | 109億6477万 | +3.49% | 11.34 | 3.89 |
| 01/23 | 1,952 | 1,991 | 1,946 | 1,971 | +0.1% | 62,700 | 107億2534万 | +1.23% | 11.09 | 3.8 |
| 01/22 | 1,936 | 2,063 | 1,933 | 1,969 | +2.71% | 286,300 | 107億1446万 | +1.03% | 11.08 | 3.8 |
| 01/21 | 1,917 | 1,935 | 1,908 | 1,917 | +0.26% | 31,700 | 104億3150万 | -1.84% | 10.79 | 3.7 |
| 01/20 | 1,897 | 1,924 | 1,894 | 1,912 | +0.74% | 24,700 | 104億429万 | -2.45% | 10.76 | 3.69 |
| 01/17 | 1,886 | 1,917 | 1,886 | 1,898 | -0.21% | 49,300 | 103億2811万 | -3.46% | 10.68 | 3.66 |
| 01/16 | 1,903 | 1,921 | 1,897 | 1,902 | -0.11% | 31,300 | 103億4987万 | -3.55% | 10.7 | 3.67 |
| 01/15 | 1,914 | 1,915 | 1,902 | 1,904 | -0.52% | 24,300 | 103億6076万 | -3.74% | 10.71 | 3.67 |
| 01/14 | 1,920 | 1,934 | 1,900 | 1,914 | +0.47% | 45,600 | 104億1517万 | -3.53% | 10.77 | 3.69 |
| 01/10 | 1,912 | 1,919 | 1,900 | 1,905 | -0.37% | 44,300 | 103億6620万 | -4.37% | 10.72 | 3.68 |
| 01/09 | 1,914 | 1,928 | 1,906 | 1,912 | +1.06% | 48,900 | 104億429万 | -4.35% | 10.76 | 3.69 |
| 01/08 | 1,930 | 1,930 | 1,848 | 1,892 | -2.32% | 102,400 | 102億9546万 | -5.68% | 10.65 | 3.65 |
| 01/07 | 1,919 | 1,941 | 1,918 | 1,937 | +0.99% | 41,200 | 105億4033万 | -3.68% | 10.9 | 3.74 |
| 01/06 | 1,911 | 1,940 | 1,906 | 1,918 | -1.64% | 62,600 | 104億3694万 | -4.72% | 10.79 | 3.7 |
| 2019 |
| 12/30 | 2,016 | 2,016 | 1,936 | 1,950 | -2.55% | 137,600 | 106億1107万 | -3.32% | 10.97 | 3.76 |
| 12/27 | 1,999 | 2,022 | 1,972 | 2,001 | +0.1% | 90,600 | 108億8859万 | -0.94% | 11.26 | 3.86 |
| 12/26 | 1,995 | 2,028 | 1,984 | 1,999 | +1.89% | 176,900 | 108億7771万 | -1.14% | 11.25 | 3.86 |
| 12/25 | 1,966 | 1,989 | 1,955 | 1,962 | -0.61% | 68,400 | 106億7637万 | -2.92% | 11.04 | 3.79 |
| 12/24 | 1,980 | 1,998 | 1,950 | 1,974 | +0.3% | 69,400 | 107億4167万 | -2.23% | 11.11 | 3.81 |
| 12/23 | 1,984 | 1,995 | 1,955 | 1,968 | -0.3% | 42,100 | 107億902万 | -2.53% | 11.07 | 3.8 |
| 12/20 | 1,979 | 1,985 | 1,951 | 1,974 | +0.71% | 39,300 | 107億4167万 | -2.28% | 11.11 | 3.81 |
| 12/19 | 1,960 | 1,973 | 1,958 | 1,960 | -0.66% | 48,800 | 106億6548万 | -3.02% | 11.03 | 3.78 |
| 12/18 | 1,994 | 1,996 | 1,964 | 1,973 | -1.05% | 40,600 | 107億3622万 | -2.66% | 11.1 | 3.81 |
| 12/17 | 1,950 | 1,994 | 1,950 | 1,994 | +1.53% | 63,300 | 108億5050万 | -1.97% | 11.22 | 3.85 |
| 12/16 | 2,009 | 2,012 | 1,936 | 1,964 | -2.24% | 136,700 | 106億8725万 | -3.54% | 11.05 | 3.79 |
| 12/13 | 2,042 | 2,049 | 1,985 | 2,009 | -0.64% | 80,800 | 109億3212万 | -1.42% | 11.31 | 3.88 |
| 12/12 | 2,060 | 2,060 | 2,011 | 2,022 | -1.46% | 84,500 | 110億286万 | -0.83% | 11.38 | 3.9 |
| 12/11 | 2,100 | 2,128 | 2,040 | 2,052 | -2.66% | 125,500 | 111億6611万 | +0.64% | 11.55 | 3.96 |
| 12/10 | 2,069 | 2,114 | 2,050 | 2,108 | +1.93% | 89,700 | 114億7084万 | +3.49% | 11.86 | 4.07 |
| 12/09 | 2,045 | 2,090 | 2,038 | 2,068 | +1.47% | 84,100 | 112億5317万 | +1.77% | 11.64 | 3.99 |
| 12/06 | 2,050 | 2,052 | 2,002 | 2,038 | -0.24% | 62,200 | 110億8993万 | +0.39% | 11.47 | 3.93 |
| 12/05 | 2,119 | 2,119 | 2,020 | 2,043 | -0.83% | 90,600 | 111億1713万 | +0.74% | 11.5 | 3.94 |
| 12/04 | 2,092 | 2,120 | 2,050 | 2,060 | -2.32% | 74,300 | 112億964万 | +1.68% | 11.59 | 3.97 |
| 12/03 | 2,051 | 2,109 | 2,051 | 2,109 | +1.2% | 79,300 | 114億7628万 | +4.2% | 11.87 | 4.07 |
| 12/02 | 2,102 | 2,115 | 2,060 | 2,084 | -0.05% | 114,400 | 113億4024万 | +3.12% | 11.73 | 4.02 |
| 11/29 | 2,015 | 2,094 | 2,012 | 2,085 | +3.17% | 186,200 | 113億4568万 | +3.32% | 11.73 | 4.02 |
| 11/28 | 2,019 | 2,038 | 1,999 | 2,021 | +1.15% | 99,200 | 109億9742万 | +0.3% | 11.37 | 3.9 |
| 11/27 | 2,011 | 2,022 | 1,963 | 1,998 | -0.55% | 128,100 | 108億7226万 | -0.79% | 11.24 | 3.85 |
| 11/26 | 2,050 | 2,050 | 2,006 | 2,009 | -0.74% | 56,800 | 109億3212万 | -0.25% | 11.31 | 3.88 |
| 11/25 | 2,053 | 2,085 | 2,007 | 2,024 | -0.88% | 111,400 | 110億1374万 | +0.55% | 11.39 | 3.91 |
| 11/22 | 2,008 | 2,114 | 1,995 | 2,042 | +3.13% | 356,300 | 111億1169万 | +1.44% | 11.49 | 3.94 |
| 11/21 | 1,960 | 1,990 | 1,922 | 1,980 | +3.77% | 248,200 | 107億7432万 | -1.49% | 11.14 | 3.82 |
| 11/20 | 1,978 | 1,978 | 1,898 | 1,908 | -3.54% | 167,700 | 103億8252万 | -5.12% | 10.74 | 3.68 |
| 11/19 | 1,985 | 1,992 | 1,958 | 1,978 | -0.65% | 100,300 | 107億6343万 | -1.74% | 11.13 | 3.82 |
| 11/18 | 2,013 | 2,033 | 1,961 | 1,991 | -0.6% | 131,900 | 108億3417万 | -1.09% | 11.2 | 3.84 |
| 11/15 | 2,151 | 2,291 | 2,001 | 2,003 | -5.3% | 683,300 | 108億9947万 | -0.55% | 11.27 | 3.86 |
| 11/14 | 2,140 | 2,141 | 2,085 | 2,115 | -1.21% | 127,900 | 115億893万 | +5.01% | 11.9 | 4.08 |
| 11/13 | 2,050 | 2,141 | 2,050 | 2,141 | +4.44% | 122,500 | 116億5041万 | +6.57% | 12.05 | 4.13 |
| 11/12 | 2,026 | 2,059 | 2,025 | 2,050 | +1.43% | 40,500 | 111億5523万 | +2.3% | 11.54 | 3.96 |
| 11/11 | 2,023 | 2,073 | 2,011 | 2,021 | +0.15% | 60,600 | 109億9742万 | +0.9% | 11.37 | 3.9 |
| 11/08 | 2,021 | 2,038 | 2,000 | 2,018 | -0.25% | 34,400 | 109億8110万 | +0.85% | 11.36 | 3.89 |
| 11/07 | 1,994 | 2,025 | 1,985 | 2,023 | +1.35% | 37,800 | 110億830万 | +1.3% | 11.38 | 3.9 |
| 11/06 | 2,004 | 2,017 | 1,989 | 1,996 | -0.4% | 32,700 | 108億6138万 | +0.2% | 11.23 | 3.85 |
| 11/05 | 2,004 | 2,014 | 1,999 | 2,004 | +0.2% | 28,700 | 109億491万 | +0.75% | 11.28 | 3.87 |
| 11/01 | 2,010 | 2,036 | 2,000 | 2,000 | -0.35% | 35,900 | 108億8315万 | +0.76% | 11.26 | 3.86 |
| 10/31 | 2,016 | 2,040 | 1,999 | 2,007 | +0.75% | 51,600 | 109億2124万 | +1.21% | 11.29 | 3.87 |
