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 | 1,097 | 1,113 | 1,077 | 1,088 | -0.82% | 8,800 | 71億5699万 | -0.82% | 9.38 | 0.4 |
| 03/30 | 1,160 | 1,160 | 1,066 | 1,097 | -7.5% | 11,000 | 72億1619万 | -0.63% | 9.46 | 0.4 |
| 03/27 | 1,150 | 1,186 | 1,105 | 1,186 | +7.82% | 20,500 | 78億165万 | +6.65% | 10.23 | 0.44 |
| 03/26 | 1,052 | 1,100 | 1,047 | 1,100 | +0.55% | 11,500 | 72億3593万 | -1.52% | 9.48 | 0.4 |
| 03/25 | 1,149 | 1,149 | 1,040 | 1,094 | +2.24% | 16,300 | 71億9646万 | -2.76% | 9.43 | 0.4 |
| 03/24 | 1,035 | 1,070 | 1,002 | 1,070 | +4.9% | 11,800 | 70億3859万 | -5.73% | 9.23 | 0.39 |
| 03/23 | 959 | 1,020 | 959 | 1,020 | +6.36% | 18,800 | 67億968万 | -10.92% | 8.79 | 0.37 |
| 03/19 | 967 | 999 | 952 | 959 | +0.74% | 16,300 | 63億841万 | -17.18% | 8.27 | 0.35 |
| 03/18 | 1,030 | 1,030 | 950 | 952 | -9.33% | 32,400 | 62億6237万 | -18.84% | 8.21 | 0.35 |
| 03/17 | 888 | 1,050 | 888 | 1,050 | +9.03% | 42,900 | 69億702万 | -11.62% | 9.05 | 0.39 |
| 03/16 | 987 | 992 | 947 | 963 | -0.93% | 17,900 | 63億3473万 | -19.82% | 8.3 | 0.35 |
| 03/13 | 962 | 1,035 | 920 | 972 | -3.86% | 35,100 | 63億9393万 | -20% | 8.38 | 0.36 |
| 03/12 | 1,050 | 1,081 | 969 | 1,011 | -3.71% | 33,500 | 66億5048万 | -17.8% | 8.72 | 0.37 |
| 03/11 | 1,053 | 1,094 | 1,039 | 1,050 | -2.05% | 8,800 | 69億702万 | -15.53% | 9.05 | 0.39 |
| 03/10 | 1,045 | 1,074 | 999 | 1,072 | -0.28% | 23,300 | 70億5174万 | -14.58% | 9.24 | 0.39 |
| 03/09 | 1,086 | 1,101 | 1,059 | 1,075 | -3.67% | 24,200 | 70億7148万 | -15.02% | 9.27 | 0.4 |
| 03/06 | 1,140 | 1,140 | 1,103 | 1,116 | -2.11% | 27,900 | 73億4118万 | -12.54% | 9.62 | 0.41 |
| 03/05 | 1,150 | 1,169 | 1,140 | 1,140 | -0.7% | 11,600 | 74億9905万 | -11.35% | 9.83 | 0.42 |
| 03/04 | 1,141 | 1,158 | 1,140 | 1,148 | -1.12% | 12,000 | 75億5168万 | -11.28% | 9.9 | 0.42 |
| 03/03 | 1,190 | 1,210 | 1,160 | 1,161 | -2.03% | 19,000 | 76億3719万 | -10.9% | 10.01 | 0.43 |
| 03/02 | 1,156 | 1,196 | 1,110 | 1,185 | +2.69% | 36,400 | 77億9507万 | -9.61% | 10.22 | 0.44 |
| 02/28 | 1,213 | 1,219 | 1,153 | 1,154 | -6.63% | 21,800 | 75億9115万 | -12.51% | 9.95 | 0.42 |
| 02/27 | 1,243 | 1,266 | 1,234 | 1,236 | -0.8% | 14,700 | 81億3055万 | -7% | 10.66 | 0.45 |
| 02/26 | 1,268 | 1,274 | 1,234 | 1,246 | -1.74% | 10,200 | 81億9634万 | -6.67% | 10.74 | 0.46 |
| 02/25 | 1,307 | 1,307 | 1,223 | 1,268 | -0.7% | 23,300 | 83億4105万 | -5.44% | 10.93 | 0.47 |
| 02/21 | 1,282 | 1,298 | 1,276 | 1,277 | -0.62% | 8,700 | 84億26万 | -5.13% | 11.01 | 0.47 |
| 02/20 | 1,316 | 1,318 | 1,285 | 1,285 | -1.98% | 17,200 | 84億5288万 | -4.81% | 11.08 | 0.47 |
| 02/19 | 1,327 | 1,327 | 1,311 | 1,311 | -0.15% | 4,500 | 86億2391万 | -3.18% | 11.3 | 0.48 |
| 02/18 | 1,333 | 1,333 | 1,313 | 1,313 | -1.43% | 16,800 | 86億3707万 | -3.24% | 11.32 | 0.48 |
| 02/17 | 1,335 | 1,344 | 1,328 | 1,332 | -0.22% | 6,800 | 87億6205万 | -2.06% | 11.48 | 0.49 |
| 02/14 | 1,331 | 1,341 | 1,331 | 1,335 | +0.07% | 4,500 | 87億8179万 | -1.98% | 11.51 | 0.49 |
| 02/13 | 1,335 | 1,337 | 1,326 | 1,334 | -0.07% | 8,000 | 87億7521万 | -2.06% | 11.5 | 0.49 |
| 02/12 | 1,338 | 1,354 | 1,335 | 1,335 | 0% | 5,700 | 87億8179万 | -2.13% | 11.51 | 0.49 |
| 02/10 | 1,343 | 1,349 | 1,333 | 1,335 | -1.77% | 11,200 | 87億8179万 | -2.2% | 11.51 | 0.49 |
| 02/07 | 1,331 | 1,359 | 1,328 | 1,359 | +2.33% | 17,900 | 89億3966万 | -0.59% | 11.72 | 0.5 |
| 02/06 | 1,352 | 1,380 | 1,328 | 1,328 | -1.12% | 14,500 | 87億3574万 | -2.92% | 11.45 | 0.49 |
| 02/05 | 1,352 | 1,368 | 1,341 | 1,343 | -0.22% | 10,100 | 88億3441万 | -1.9% | 11.58 | 0.49 |
| 02/04 | 1,332 | 1,346 | 1,312 | 1,346 | +1.05% | 7,400 | 88億5415万 | -1.75% | 11.61 | 0.49 |
| 02/03 | 1,300 | 1,343 | 1,300 | 1,332 | -0.75% | 5,600 | 87億6205万 | -2.77% | 11.48 | 0.49 |
| 01/31 | 1,342 | 1,356 | 1,335 | 1,342 | -0.52% | 3,200 | 88億2783万 | -2.26% | 11.57 | 0.49 |
| 01/30 | 1,357 | 1,357 | 1,333 | 1,349 | -0.59% | 10,000 | 88億7388万 | -1.89% | 11.63 | 0.5 |
| 01/29 | 1,355 | 1,366 | 1,349 | 1,357 | +0.44% | 3,000 | 89億2651万 | -1.52% | 11.7 | 0.5 |
| 01/28 | 1,354 | 1,357 | 1,338 | 1,351 | -0.22% | 10,800 | 88億8704万 | -2.17% | 11.65 | 0.5 |
| 01/27 | 1,366 | 1,366 | 1,351 | 1,354 | -0.88% | 8,200 | 89億677万 | -2.17% | 11.67 | 0.5 |
| 01/24 | 1,413 | 1,413 | 1,366 | 1,366 | -1.59% | 6,200 | 89億8571万 | -1.59% | 11.78 | 0.5 |
| 01/23 | 1,412 | 1,412 | 1,385 | 1,388 | -0.72% | 5,300 | 91億3043万 | -0.14% | 11.97 | 0.51 |
| 01/22 | 1,414 | 1,414 | 1,395 | 1,398 | +0.5% | 5,900 | 91億9621万 | +0.58% | 12.05 | 0.51 |
| 01/21 | 1,396 | 1,410 | 1,391 | 1,391 | -0.36% | 7,400 | 91億5016万 | +0.07% | 11.99 | 0.51 |
| 01/20 | 1,395 | 1,400 | 1,389 | 1,396 | +0.65% | 6,500 | 91億8305万 | +0.43% | 12.04 | 0.51 |
| 01/17 | 1,385 | 1,395 | 1,382 | 1,387 | +0.36% | 3,600 | 91億2385万 | -0.22% | 11.96 | 0.51 |
| 01/16 | 1,390 | 1,392 | 1,381 | 1,382 | -0.86% | 4,200 | 90億9096万 | -0.58% | 11.92 | 0.51 |
| 01/15 | 1,396 | 1,397 | 1,376 | 1,394 | +0.36% | 9,600 | 91億6990万 | +0.29% | 12.02 | 0.51 |
| 01/14 | 1,384 | 1,389 | 1,371 | 1,389 | +0.43% | 6,700 | 91億3701万 | 0% | 11.98 | 0.51 |
| 01/10 | 1,371 | 1,389 | 1,367 | 1,383 | +0.95% | 4,500 | 90億9754万 | -0.43% | 11.92 | 0.51 |
| 01/09 | 1,364 | 1,379 | 1,364 | 1,370 | +1.26% | 7,700 | 90億1202万 | -1.44% | 11.81 | 0.5 |
| 01/08 | 1,380 | 1,380 | 1,343 | 1,353 | -1.74% | 9,300 | 89億19万 | -2.73% | 11.67 | 0.5 |
| 01/07 | 1,365 | 1,388 | 1,365 | 1,377 | +0.95% | 9,300 | 90億5807万 | -1.08% | 11.87 | 0.51 |
| 01/06 | 1,373 | 1,374 | 1,354 | 1,364 | -1.16% | 10,300 | 89億7255万 | -2.15% | 11.76 | 0.5 |
| 2019 |
| 12/30 | 1,395 | 1,395 | 1,374 | 1,380 | +0.07% | 5,400 | 90億7780万 | -1.08% | 11.9 | 0.51 |
| 12/27 | 1,358 | 1,381 | 1,354 | 1,379 | +1.55% | 10,400 | 90億7123万 | -1.22% | 11.89 | 0.51 |
| 12/26 | 1,383 | 1,385 | 1,351 | 1,358 | +0.37% | 30,300 | 89億3308万 | -2.79% | 11.71 | 0.5 |
| 12/25 | 1,374 | 1,374 | 1,352 | 1,353 | -0.88% | 22,400 | 89億19万 | -3.22% | 11.67 | 0.5 |
| 12/24 | 1,392 | 1,393 | 1,360 | 1,365 | -1.73% | 15,400 | 89億7913万 | -2.5% | 11.77 | 0.5 |
| 12/23 | 1,402 | 1,406 | 1,387 | 1,389 | -1.35% | 14,800 | 91億3701万 | -0.86% | 11.98 | 0.51 |
| 12/20 | 1,419 | 1,419 | 1,400 | 1,408 | -0.42% | 10,100 | 92億6199万 | +0.43% | 12.14 | 0.52 |
| 12/19 | 1,429 | 1,429 | 1,410 | 1,414 | -1.05% | 7,700 | 93億146万 | +0.93% | 12.19 | 0.52 |
| 12/18 | 1,440 | 1,440 | 1,406 | 1,429 | -0.83% | 23,300 | 94億13万 | +2.22% | 12.32 | 0.53 |
| 12/17 | 1,435 | 1,442 | 1,420 | 1,441 | +0.42% | 12,600 | 94億7907万 | +3.3% | 12.42 | 0.53 |
| 12/16 | 1,418 | 1,435 | 1,415 | 1,435 | +1.27% | 10,500 | 94億3960万 | +3.09% | 12.37 | 0.53 |
| 12/13 | 1,431 | 1,440 | 1,415 | 1,417 | +1% | 31,700 | 93億2119万 | +2.02% | 12.22 | 0.52 |
| 12/12 | 1,410 | 1,410 | 1,392 | 1,403 | +0.43% | 12,400 | 92億2910万 | +1.15% | 12.1 | 0.52 |
| 12/11 | 1,395 | 1,409 | 1,393 | 1,397 | +0.14% | 17,200 | 91億8963万 | +0.79% | 12.05 | 0.51 |
| 12/10 | 1,391 | 1,401 | 1,391 | 1,395 | -0.07% | 10,500 | 91億7648万 | +0.79% | 12.03 | 0.51 |
| 12/09 | 1,395 | 1,402 | 1,386 | 1,396 | +1.38% | 10,300 | 91億8305万 | +1.01% | 12.04 | 0.51 |
| 12/06 | 1,380 | 1,385 | 1,376 | 1,377 | -0.43% | 6,800 | 90億5807万 | -0.29% | 11.87 | 0.51 |
| 12/05 | 1,379 | 1,383 | 1,376 | 1,383 | +0.44% | 3,500 | 90億9754万 | +0.22% | 11.92 | 0.51 |
| 12/04 | 1,381 | 1,390 | 1,363 | 1,377 | -0.36% | 9,300 | 90億5807万 | -0.15% | 11.87 | 0.51 |
| 12/03 | 1,396 | 1,396 | 1,369 | 1,382 | -1.07% | 5,400 | 90億9096万 | +0.29% | 11.92 | 0.51 |
| 12/02 | 1,407 | 1,407 | 1,395 | 1,397 | +0.22% | 3,000 | 91億8963万 | +1.6% | 12.05 | 0.51 |
| 11/29 | 1,399 | 1,399 | 1,392 | 1,394 | -0.14% | 3,900 | 91億6990万 | +1.75% | 12.02 | 0.51 |
| 11/28 | 1,421 | 1,421 | 1,396 | 1,396 | -1.76% | 5,600 | 91億8305万 | +2.2% | 12.04 | 0.51 |
| 11/27 | 1,399 | 1,421 | 1,398 | 1,421 | +1.94% | 13,200 | 93億4751万 | +4.41% | 12.25 | 0.52 |
| 11/26 | 1,400 | 1,404 | 1,394 | 1,394 | -0.14% | 8,800 | 91億6990万 | +2.88% | 12.02 | 0.51 |
| 11/25 | 1,400 | 1,406 | 1,396 | 1,396 | -0.36% | 25,000 | 91億8305万 | +3.33% | 12.04 | 0.51 |
| 11/22 | 1,397 | 1,413 | 1,397 | 1,401 | +0.72% | 12,900 | 92億1594万 | +4.01% | 12.08 | 0.51 |
| 11/21 | 1,398 | 1,398 | 1,383 | 1,391 | -0.57% | 7,700 | 91億5016万 | +3.65% | 11.99 | 0.51 |
| 11/20 | 1,383 | 1,399 | 1,370 | 1,399 | -0.14% | 9,600 | 92億279万 | +4.56% | 12.06 | 0.51 |
| 11/19 | 1,385 | 1,402 | 1,385 | 1,401 | +0.29% | 9,400 | 92億1594万 | +5.1% | 12.08 | 0.51 |
| 11/18 | 1,383 | 1,406 | 1,383 | 1,397 | 0% | 19,900 | 91億8963万 | +5.28% | 12.05 | 0.51 |
| 11/15 | 1,338 | 1,399 | 1,336 | 1,397 | +4.41% | 16,700 | 91億8963万 | +5.75% | 12.05 | 0.51 |
| 11/14 | 1,350 | 1,350 | 1,332 | 1,338 | -0.45% | 11,400 | 88億152万 | +1.67% | 11.54 | 0.49 |
| 11/13 | 1,364 | 1,364 | 1,340 | 1,344 | -1.75% | 6,600 | 88億4099万 | +2.44% | 11.59 | 0.49 |
| 11/12 | 1,360 | 1,369 | 1,356 | 1,368 | -0.36% | 10,000 | 89億9887万 | +4.51% | 11.8 | 0.5 |
| 11/11 | 1,375 | 1,375 | 1,357 | 1,373 | +0.59% | 9,500 | 90億3176万 | +5.21% | 11.84 | 0.5 |
| 11/08 | 1,377 | 1,377 | 1,359 | 1,365 | +0.44% | 4,700 | 89億7913万 | +4.92% | 11.77 | 0.5 |
| 11/07 | 1,370 | 1,370 | 1,357 | 1,359 | -0.51% | 5,400 | 89億3966万 | +4.7% | 11.72 | 0.5 |
| 11/06 | 1,381 | 1,381 | 1,354 | 1,366 | +2.02% | 9,700 | 89億8571万 | +5.48% | 11.78 | 0.5 |
| 11/05 | 1,380 | 1,380 | 1,332 | 1,339 | -2.83% | 26,200 | 88億810万 | +3.64% | 11.55 | 0.49 |
| 11/01 | 1,334 | 1,400 | 1,284 | 1,378 | +2.07% | 26,900 | 90億6465万 | +6.82% | 11.88 | 0.51 |
| 10/31 | 1,359 | 1,359 | 1,340 | 1,350 | -0.66% | 5,500 | 88億8046万 | +4.9% | 11.64 | 0.5 |
