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 | 3,470 | 3,610 | 3,435 | 3,485 | +0.58% | 336,900 | 1176億3671万 | -9.48% | 10.27 | 0.67 |
| 03/30 | 3,350 | 3,465 | 3,280 | 3,465 | -2.81% | 422,200 | 1169億6160万 | -11.36% | 10.21 | 0.67 |
| 03/27 | 3,690 | 3,765 | 3,455 | 3,565 | +1.71% | 355,300 | 1203億3712万 | -10.2% | 10.51 | 0.69 |
| 03/26 | 3,555 | 3,695 | 3,460 | 3,505 | -6.91% | 296,600 | 1183億1181万 | -12.94% | 10.33 | 0.67 |
| 03/25 | 3,630 | 3,780 | 3,525 | 3,765 | +14.79% | 507,600 | 1270億8815万 | -7.86% | 11.1 | 0.72 |
| 03/24 | 2,991 | 3,285 | 2,991 | 3,280 | +11.53% | 512,000 | 1107億1690万 | -20.72% | 9.67 | 0.63 |
| 03/23 | 2,735 | 2,967 | 2,710 | 2,941 | +7.41% | 676,400 | 992億7390万 | -30.09% | 8.67 | 0.57 |
| 03/19 | 3,015 | 3,040 | 2,709 | 2,738 | -9.19% | 925,900 | 924億2161万 | -36.21% | 8.07 | 0.53 |
| 03/18 | 3,195 | 3,195 | 3,005 | 3,015 | -5.63% | 617,100 | 1017億7178万 | -31.29% | 8.89 | 0.58 |
| 03/17 | 3,150 | 3,255 | 3,060 | 3,195 | -1.39% | 576,600 | 1078億4771万 | -28.59% | 9.42 | 0.61 |
| 03/16 | 3,415 | 3,480 | 3,215 | 3,240 | -3.71% | 357,600 | 1093億6669万 | -28.87% | 9.55 | 0.62 |
| 03/13 | 3,330 | 3,510 | 3,300 | 3,365 | -8.56% | 548,200 | 1135億8609万 | -27.43% | 9.92 | 0.65 |
| 03/12 | 3,780 | 3,850 | 3,675 | 3,680 | -5.28% | 371,700 | 1242億1896万 | -21.85% | 10.85 | 0.71 |
| 03/11 | 3,885 | 4,015 | 3,860 | 3,885 | -0.64% | 561,100 | 1311億3877万 | -18.45% | 11.45 | 0.75 |
| 03/10 | 3,860 | 3,930 | 3,710 | 3,910 | -1.51% | 536,700 | 1319億8265万 | -18.74% | 11.53 | 0.75 |
| 03/09 | 4,075 | 4,095 | 3,925 | 3,970 | -7.24% | 330,700 | 1340億796万 | -18.31% | 11.7 | 0.76 |
| 03/06 | 4,350 | 4,360 | 4,230 | 4,280 | -4.25% | 288,100 | 1444億7205万 | -12.72% | 12.62 | 0.82 |
| 03/05 | 4,570 | 4,580 | 4,425 | 4,470 | -0.67% | 301,800 | 1508億8553万 | -9.53% | 13.18 | 0.86 |
| 03/04 | 4,470 | 4,525 | 4,445 | 4,500 | -0.55% | 137,200 | 1518億9819万 | -9.42% | 13.26 | 0.87 |
| 03/03 | 4,620 | 4,640 | 4,525 | 4,525 | -0.33% | 226,200 | 1527億4207万 | -9.43% | 13.34 | 0.87 |
| 03/02 | 4,545 | 4,650 | 4,475 | 4,540 | -0.87% | 316,200 | 1532億4839万 | -9.78% | 13.38 | 0.87 |
| 02/28 | 4,600 | 4,630 | 4,520 | 4,580 | -2.97% | 352,700 | 1545億9860万 | -9.65% | 13.5 | 0.88 |
| 02/27 | 4,765 | 4,785 | 4,695 | 4,720 | -1.77% | 249,300 | 1593億2432万 | -7.58% | 13.91 | 0.91 |
| 02/26 | 4,690 | 4,815 | 4,685 | 4,805 | -0.52% | 337,100 | 1621億9351万 | -6.52% | 14.16 | 0.92 |
| 02/25 | 4,740 | 4,850 | 4,720 | 4,830 | -2.42% | 282,000 | 1630億3739万 | -6.63% | 14.24 | 0.93 |
| 02/21 | 5,000 | 5,050 | 4,940 | 4,950 | -1% | 196,000 | 1670億8801万 | -4.86% | 14.59 | 0.95 |
| 02/20 | 5,030 | 5,070 | 5,000 | 5,000 | +0.7% | 170,700 | 1687億7577万 | -4.34% | 14.74 | 0.96 |
| 02/19 | 5,020 | 5,020 | 4,940 | 4,965 | -0.6% | 172,600 | 1675億9433万 | -5.39% | 14.63 | 0.96 |
| 02/18 | 5,020 | 5,030 | 4,975 | 4,995 | -1.09% | 161,100 | 1686億699万 | -5.24% | 14.72 | 0.96 |
| 02/17 | 5,000 | 5,050 | 4,965 | 5,050 | +0.4% | 131,400 | 1704億6352万 | -4.68% | 14.89 | 0.97 |
| 02/14 | 5,030 | 5,030 | 4,960 | 5,030 | -0.79% | 274,600 | 1697億8842万 | -5.5% | 14.83 | 0.97 |
| 02/13 | 5,160 | 5,160 | 5,060 | 5,070 | -1.17% | 214,800 | 1711億3863万 | -5.16% | 14.94 | 0.98 |
| 02/12 | 5,140 | 5,160 | 5,100 | 5,130 | -0.58% | 161,300 | 1731億6394万 | -4.52% | 15.12 | 0.99 |
| 02/10 | 5,130 | 5,240 | 5,110 | 5,160 | -1.34% | 165,600 | 1741億7659万 | -4.36% | 15.21 | 0.99 |
| 02/07 | 5,240 | 5,270 | 5,200 | 5,230 | -0.95% | 134,000 | 1765億3945万 | -3.52% | 15.42 | 1.01 |
| 02/06 | 5,240 | 5,330 | 5,230 | 5,280 | +2.33% | 242,000 | 1782億2721万 | -3.01% | 15.56 | 1.02 |
| 02/05 | 5,180 | 5,200 | 5,110 | 5,160 | +1.98% | 219,500 | 1741億7659万 | -5.62% | 15.21 | 0.99 |
| 02/04 | 5,060 | 5,080 | 4,995 | 5,060 | -0.59% | 248,100 | 1708億107万 | -7.9% | 14.91 | 0.97 |
| 02/03 | 4,930 | 5,140 | 4,920 | 5,090 | -0.39% | 366,400 | 1718億1373万 | -7.91% | 15 | 0.98 |
| 01/31 | 5,070 | 5,130 | 5,040 | 5,110 | +0.99% | 324,600 | 1724億8883万 | -8.04% | 15.06 | 0.98 |
| 01/30 | 5,150 | 5,160 | 5,040 | 5,060 | -3.07% | 236,500 | 1708億107万 | -9.48% | 14.91 | 0.97 |
| 01/29 | 5,190 | 5,230 | 5,140 | 5,220 | +1.75% | 235,600 | 1762億190万 | -7.18% | 15.39 | 1 |
| 01/28 | 5,040 | 5,130 | 5,020 | 5,130 | -1.54% | 339,800 | 1731億6394万 | -9.2% | 15.12 | 0.99 |
| 01/27 | 5,270 | 5,300 | 5,180 | 5,210 | -4.05% | 275,400 | 1758億6435万 | -8.39% | 15.36 | 1 |
| 01/24 | 5,500 | 5,500 | 5,420 | 5,430 | -0.73% | 168,000 | 1832億9048万 | -5.12% | 16.01 | 1.04 |
| 01/23 | 5,470 | 5,490 | 5,410 | 5,470 | -0.73% | 223,100 | 1846億4069万 | -4.9% | 16.12 | 1.05 |
| 01/22 | 5,480 | 5,530 | 5,460 | 5,510 | -0.9% | 147,700 | 1859億9089万 | -4.54% | 16.24 | 1.06 |
| 01/21 | 5,620 | 5,640 | 5,540 | 5,560 | -1.07% | 165,800 | 1876億7865万 | -4.02% | 16.39 | 1.07 |
| 01/20 | 5,600 | 5,650 | 5,600 | 5,620 | +0.54% | 67,700 | 1897億396万 | -3.34% | 16.57 | 1.08 |
| 01/17 | 5,560 | 5,610 | 5,540 | 5,590 | +0.9% | 202,200 | 1886億9131万 | -4.18% | 16.48 | 1.08 |
| 01/16 | 5,530 | 5,580 | 5,480 | 5,540 | +0.18% | 213,800 | 1870億355万 | -5.35% | 16.33 | 1.07 |
| 01/15 | 5,500 | 5,530 | 5,460 | 5,530 | -0.18% | 269,900 | 1866億6600万 | -5.84% | 16.3 | 1.06 |
| 01/14 | 5,620 | 5,650 | 5,500 | 5,540 | -2.46% | 287,300 | 1870億355万 | -5.94% | 16.33 | 1.07 |
| 01/10 | 5,720 | 5,720 | 5,610 | 5,680 | +0.35% | 176,800 | 1917億2927万 | -3.88% | 16.74 | 1.09 |
| 01/09 | 5,700 | 5,740 | 5,640 | 5,660 | +0.89% | 134,500 | 1910億5417万 | -4.52% | 16.68 | 1.09 |
| 01/08 | 5,540 | 5,650 | 5,510 | 5,610 | -2.26% | 220,900 | 1893億6641万 | -5.6% | 16.54 | 1.08 |
| 01/07 | 5,740 | 5,760 | 5,700 | 5,740 | +0.88% | 153,300 | 1937億5458万 | -3.76% | 16.92 | 1.1 |
| 01/06 | 5,650 | 5,700 | 5,640 | 5,690 | -1.9% | 149,800 | 1920億6682万 | -4.91% | 16.77 | 1.09 |
| 2019 |
| 12/30 | 5,810 | 5,820 | 5,760 | 5,800 | -0.34% | 115,300 | 1957億7989万 | -3.35% | 17.1 | 1.12 |
| 12/27 | 5,860 | 5,890 | 5,820 | 5,820 | -0.51% | 69,100 | 1964億5499万 | -3.23% | 17.16 | 1.12 |
| 12/26 | 5,800 | 5,850 | 5,800 | 5,850 | +0.34% | 66,900 | 1974億6765万 | -2.87% | 17.24 | 1.13 |
| 12/25 | 5,960 | 5,960 | 5,810 | 5,830 | -1.02% | 123,300 | 1967億9254万 | -3.28% | 17.18 | 1.12 |
| 12/24 | 5,860 | 5,920 | 5,860 | 5,890 | +0.86% | 205,300 | 1988億1785万 | -2.45% | 17.36 | 1.13 |
| 12/23 | 5,910 | 5,930 | 5,820 | 5,840 | -1.52% | 137,300 | 1971億3009万 | -3.44% | 17.21 | 1.12 |
| 12/20 | 5,910 | 5,970 | 5,880 | 5,930 | +0.17% | 137,600 | 2001億6806万 | -2.24% | 17.48 | 1.14 |
| 12/19 | 5,870 | 5,920 | 5,850 | 5,920 | +0.85% | 109,300 | 1998億3051万 | -2.65% | 17.45 | 1.14 |
| 12/18 | 6,040 | 6,040 | 5,850 | 5,870 | -2.81% | 199,300 | 1981億4275万 | -3.68% | 17.3 | 1.13 |
| 12/17 | 6,130 | 6,150 | 6,040 | 6,040 | -1.31% | 169,100 | 2038億8113万 | -1.21% | 17.8 | 1.16 |
| 12/16 | 6,080 | 6,150 | 6,040 | 6,120 | -0.33% | 197,100 | 2065億8154万 | -0.2% | 18.04 | 1.18 |
| 12/13 | 6,190 | 6,220 | 6,120 | 6,140 | +2.5% | 444,200 | 2072億5664万 | -0.08% | 18.1 | 1.18 |
| 12/12 | 6,130 | 6,150 | 5,990 | 5,990 | -0.66% | 156,900 | 2021億9337万 | -2.82% | 17.66 | 1.15 |
| 12/11 | 6,040 | 6,120 | 6,020 | 6,030 | -0.99% | 116,000 | 2035億4357万 | -2.46% | 17.77 | 1.16 |
| 12/10 | 6,060 | 6,140 | 6,010 | 6,090 | -0.49% | 153,400 | 2055億6888万 | -1.76% | 17.95 | 1.17 |
| 12/09 | 6,150 | 6,160 | 6,090 | 6,120 | +1.16% | 113,700 | 2065億8154万 | -1.48% | 18.04 | 1.18 |
| 12/06 | 6,090 | 6,130 | 6,050 | 6,050 | 0% | 130,400 | 2042億1868万 | -2.75% | 17.83 | 1.16 |
| 12/05 | 6,000 | 6,090 | 6,000 | 6,050 | +1.68% | 145,100 | 2042億1868万 | -3.06% | 17.83 | 1.16 |
| 12/04 | 5,910 | 5,960 | 5,860 | 5,950 | -1% | 173,200 | 2008億4316万 | -4.89% | 17.54 | 1.14 |
| 12/03 | 6,000 | 6,030 | 5,970 | 6,010 | -2.28% | 191,100 | 2028億6847万 | -4.31% | 17.72 | 1.16 |
| 12/02 | 6,120 | 6,160 | 6,080 | 6,150 | +1.65% | 120,700 | 2075億9419万 | -2.38% | 18.13 | 1.18 |
| 11/29 | 6,160 | 6,180 | 6,040 | 6,050 | -1.47% | 254,300 | 2042億1868万 | -4.09% | 17.83 | 1.16 |
| 11/28 | 6,220 | 6,310 | 6,110 | 6,140 | -1.6% | 269,300 | 2072億5664万 | -2.88% | 18.1 | 1.18 |
| 11/27 | 6,210 | 6,260 | 6,160 | 6,240 | +2.13% | 167,900 | 2106億3216万 | -1.42% | 18.39 | 1.2 |
| 11/26 | 6,220 | 6,260 | 6,100 | 6,110 | -0.16% | 149,700 | 2062億4399万 | -3.46% | 18.01 | 1.18 |
| 11/25 | 6,140 | 6,170 | 6,090 | 6,120 | +1.32% | 89,800 | 2065億8154万 | -3.35% | 18.04 | 1.18 |
| 11/22 | 6,080 | 6,130 | 6,030 | 6,040 | +0.83% | 117,300 | 2038億8113万 | -4.6% | 17.8 | 1.16 |
| 11/21 | 6,040 | 6,060 | 5,870 | 5,990 | -1.32% | 193,400 | 2021億9337万 | -5.4% | 17.66 | 1.15 |
| 11/20 | 6,170 | 6,200 | 6,030 | 6,070 | -1.3% | 193,500 | 2048億9378万 | -4.23% | 17.89 | 1.17 |
| 11/19 | 6,240 | 6,240 | 6,110 | 6,150 | -2.23% | 167,400 | 2075億9419万 | -2.94% | 18.13 | 1.18 |
| 11/18 | 6,280 | 6,330 | 6,270 | 6,290 | 0% | 95,700 | 2123億1991万 | -0.57% | 18.54 | 1.21 |
| 11/15 | 6,210 | 6,310 | 6,180 | 6,290 | +0.64% | 156,000 | 2123億1991万 | -0.29% | 18.54 | 1.21 |
| 11/14 | 6,360 | 6,360 | 6,230 | 6,250 | -1.88% | 150,100 | 2109億6971万 | -0.67% | 18.42 | 1.2 |
| 11/13 | 6,430 | 6,430 | 6,310 | 6,370 | -1.7% | 241,600 | 2150億2033万 | +1.53% | 18.78 | 1.23 |
| 11/12 | 6,410 | 6,490 | 6,380 | 6,480 | +0.31% | 181,700 | 2187億3339万 | +3.65% | 19.1 | 1.25 |
| 11/11 | 6,570 | 6,590 | 6,450 | 6,460 | -2.12% | 211,800 | 2180億5829万 | +3.74% | 19.04 | 1.24 |
| 11/08 | 6,550 | 6,680 | 6,530 | 6,600 | +2.33% | 517,300 | 2227億8401万 | +6.28% | 19.45 | 1.27 |
| 11/07 | 6,420 | 6,470 | 6,410 | 6,450 | -0.15% | 133,500 | 2177億2074万 | +4.2% | 19.01 | 1.24 |
| 11/06 | 6,400 | 6,480 | 6,380 | 6,460 | +0.94% | 175,000 | 2180億5829万 | +4.77% | 19.04 | 1.24 |
| 11/05 | 6,480 | 6,560 | 6,390 | 6,400 | +0.63% | 260,600 | 2160億3298万 | +4.23% | 18.86 | 1.23 |
| 11/01 | 6,370 | 6,400 | 6,250 | 6,360 | -2.75% | 299,600 | 2146億8277万 | +3.99% | 18.75 | 1.22 |
| 10/31 | 6,320 | 6,560 | 6,320 | 6,540 | +1.87% | 404,700 | 2207億5870万 | +7.42% | 19.28 | 1.26 |
