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 | 572 | 572 | 550 | 556 | +2.58% | 10,700 | 61億2712万 | -10.32% | 4.27 | 0.39 |
| 03/30 | 565 | 565 | 527 | 542 | -6.23% | 17,600 | 59億7284万 | -13.97% | 4.17 | 0.38 |
| 03/27 | 569 | 588 | 559 | 578 | +5.09% | 18,700 | 63億6956万 | -9.69% | 4.44 | 0.4 |
| 03/26 | 550 | 556 | 539 | 550 | -2.31% | 11,600 | 60億6100万 | -15.25% | 4.23 | 0.38 |
| 03/25 | 532 | 575 | 530 | 563 | +8.27% | 39,500 | 62億426万 | -14.7% | 4.33 | 0.39 |
| 03/24 | 505 | 528 | 505 | 520 | +6.78% | 15,100 | 57億3040万 | -22.39% | 4 | 0.36 |
| 03/23 | 502 | 512 | 480 | 487 | -2.6% | 67,400 | 53億6674万 | -28.59% | 3.74 | 0.34 |
| 03/19 | 529 | 529 | 497 | 500 | -4.21% | 40,300 | 55億1000万 | -28.16% | 3.84 | 0.35 |
| 03/18 | 543 | 555 | 522 | 522 | -2.06% | 12,600 | 57億5244万 | -26.48% | 4.01 | 0.36 |
| 03/17 | 510 | 543 | 496 | 533 | +3.29% | 16,500 | 58億7366万 | -26.28% | 4.1 | 0.37 |
| 03/16 | 530 | 537 | 511 | 516 | 0% | 41,200 | 56億8632万 | -29.99% | 3.97 | 0.36 |
| 03/13 | 531 | 549 | 511 | 516 | -14.14% | 59,300 | 56億8632万 | -31.29% | 3.97 | 0.36 |
| 03/12 | 650 | 650 | 600 | 601 | -6.09% | 21,100 | 66億2302万 | -21.44% | 4.62 | 0.42 |
| 03/11 | 642 | 660 | 623 | 640 | +0.79% | 12,700 | 70億5280万 | -17.42% | 4.92 | 0.44 |
| 03/10 | 600 | 644 | 600 | 635 | +0.16% | 17,200 | 69億9770万 | -18.9% | 4.88 | 0.44 |
| 03/09 | 680 | 680 | 628 | 634 | -9.04% | 27,700 | 69億8668万 | -19.85% | 4.87 | 0.44 |
| 03/06 | 714 | 716 | 687 | 697 | -4.39% | 13,200 | 76億8094万 | -12.88% | 5.36 | 0.48 |
| 03/05 | 734 | 734 | 719 | 729 | +1.39% | 4,400 | 80億3358万 | -9.55% | 5.6 | 0.51 |
| 03/04 | 714 | 734 | 711 | 719 | -1.24% | 10,000 | 79億2338万 | -11.34% | 5.53 | 0.5 |
| 03/03 | 734 | 752 | 723 | 728 | +0.14% | 21,000 | 80億2256万 | -10.78% | 5.59 | 0.5 |
| 03/02 | 681 | 732 | 681 | 727 | +3.56% | 18,500 | 80億1154万 | -11.56% | 5.59 | 0.5 |
| 02/28 | 725 | 725 | 695 | 702 | -6.28% | 32,700 | 77億3604万 | -15.22% | 5.4 | 0.49 |
| 02/27 | 777 | 777 | 749 | 749 | -2.35% | 20,900 | 82億5398万 | -10.3% | 5.76 | 0.52 |
| 02/26 | 765 | 773 | 765 | 767 | -1.67% | 13,200 | 84億5234万 | -8.8% | 5.89 | 0.53 |
| 02/25 | 798 | 798 | 780 | 780 | -3.11% | 21,500 | 85億9560万 | -7.69% | 5.99 | 0.54 |
| 02/21 | 804 | 812 | 804 | 805 | -0.37% | 4,200 | 88億7110万 | -5.29% | 6.19 | 0.56 |
| 02/20 | 811 | 814 | 805 | 808 | -0.12% | 13,200 | 89億416万 | -5.28% | 6.21 | 0.56 |
| 02/19 | 805 | 811 | 805 | 809 | +0.62% | 5,400 | 89億1518万 | -5.49% | 6.22 | 0.56 |
| 02/18 | 808 | 811 | 804 | 804 | -1.11% | 9,400 | 88億6008万 | -6.4% | 6.18 | 0.56 |
| 02/17 | 812 | 813 | 802 | 813 | -1.69% | 18,400 | 89億5926万 | -5.79% | 6.25 | 0.56 |
| 02/14 | 835 | 838 | 827 | 827 | -1.78% | 14,200 | 91億1354万 | -4.5% | 6.36 | 0.57 |
| 02/13 | 842 | 847 | 836 | 842 | -0.24% | 28,200 | 92億7884万 | -3% | 6.47 | 0.58 |
| 02/12 | 839 | 848 | 837 | 844 | -1.52% | 15,700 | 93億88万 | -3.1% | 6.49 | 0.58 |
| 02/10 | 865 | 865 | 855 | 857 | -1.04% | 9,200 | 94億4414万 | -1.72% | 6.59 | 0.59 |
| 02/07 | 867 | 875 | 864 | 866 | -0.12% | 8,600 | 95億4332万 | -0.92% | 6.66 | 0.6 |
| 02/06 | 870 | 877 | 863 | 867 | +0.35% | 8,500 | 95億5434万 | -0.91% | 6.66 | 0.6 |
| 02/05 | 869 | 869 | 854 | 864 | +1.41% | 9,000 | 95億2128万 | -1.37% | 6.64 | 0.6 |
| 02/04 | 840 | 874 | 840 | 852 | +1.55% | 15,700 | 93億8904万 | -2.85% | 6.55 | 0.59 |
| 02/03 | 839 | 852 | 837 | 839 | -1.29% | 23,000 | 92億4578万 | -4.44% | 6.45 | 0.58 |
| 01/31 | 852 | 857 | 850 | 850 | +0.12% | 7,200 | 93億6700万 | -3.41% | 6.53 | 0.59 |
| 01/30 | 859 | 859 | 841 | 849 | -1.05% | 29,000 | 93億5598万 | -3.63% | 6.52 | 0.59 |
| 01/29 | 847 | 859 | 847 | 858 | +1.78% | 8,100 | 94億5516万 | -2.83% | 6.59 | 0.59 |
| 01/28 | 848 | 848 | 837 | 843 | -0.94% | 12,100 | 92億8986万 | -4.64% | 6.48 | 0.58 |
| 01/27 | 860 | 864 | 848 | 851 | -2.41% | 32,500 | 93億7802万 | -3.95% | 6.54 | 0.59 |
| 01/24 | 878 | 881 | 848 | 872 | -0.57% | 27,700 | 96億944万 | -1.8% | 6.7 | 0.6 |
| 01/23 | 885 | 885 | 877 | 877 | -1.13% | 12,000 | 96億6454万 | -1.35% | 6.74 | 0.61 |
| 01/22 | 885 | 891 | 884 | 887 | +0.23% | 10,500 | 97億7474万 | -0.22% | 6.82 | 0.61 |
| 01/21 | 887 | 889 | 882 | 885 | -0.23% | 4,200 | 97億5270万 | -0.45% | 6.8 | 0.61 |
| 01/20 | 893 | 894 | 883 | 887 | -0.56% | 9,200 | 97億7474万 | -0.22% | 6.82 | 0.61 |
| 01/17 | 888 | 892 | 888 | 892 | +0.79% | 8,100 | 98億2984万 | +0.45% | 6.86 | 0.62 |
| 01/16 | 884 | 887 | 884 | 885 | +0.11% | 3,600 | 97億5270万 | -0.23% | 6.8 | 0.61 |
| 01/15 | 885 | 886 | 881 | 884 | -0.56% | 9,300 | 97億4168万 | -0.23% | 6.79 | 0.61 |
| 01/14 | 895 | 896 | 889 | 889 | -0.56% | 15,700 | 97億9678万 | +0.45% | 6.83 | 0.62 |
| 01/10 | 895 | 896 | 888 | 894 | +0.34% | 8,800 | 98億5188万 | +1.13% | 6.87 | 0.62 |
| 01/09 | 893 | 894 | 885 | 891 | +0.56% | 13,200 | 98億1882万 | +0.91% | 6.85 | 0.62 |
| 01/08 | 893 | 893 | 874 | 886 | -0.89% | 18,100 | 97億6372万 | +0.45% | 6.81 | 0.61 |
| 01/07 | 890 | 898 | 890 | 894 | +0.45% | 14,700 | 98億5188万 | +1.48% | 6.87 | 0.62 |
| 01/06 | 890 | 890 | 880 | 890 | 0% | 22,300 | 98億780万 | +1.14% | 6.84 | 0.62 |
| 2019 |
| 12/30 | 898 | 898 | 888 | 890 | -0.22% | 8,800 | 98億780万 | +1.25% | 6.84 | 0.62 |
| 12/27 | 895 | 898 | 891 | 892 | 0% | 13,800 | 98億2984万 | +1.48% | 6.86 | 0.62 |
| 12/26 | 886 | 893 | 886 | 892 | +0.34% | 14,800 | 98億2984万 | +1.59% | 6.86 | 0.62 |
| 12/25 | 890 | 890 | 886 | 889 | -0.11% | 16,400 | 97億9678万 | +1.37% | 6.83 | 0.62 |
| 12/24 | 883 | 898 | 881 | 890 | +0.45% | 28,000 | 98億780万 | +1.6% | 6.84 | 0.62 |
| 12/23 | 872 | 890 | 872 | 886 | +1.14% | 24,300 | 97億6372万 | +1.14% | 6.81 | 0.61 |
| 12/20 | 886 | 888 | 876 | 876 | -1.13% | 8,600 | 96億5352万 | 0% | 6.73 | 0.61 |
| 12/19 | 888 | 890 | 878 | 886 | -0.23% | 21,600 | 97億6372万 | +1.03% | 6.81 | 0.61 |
| 12/18 | 897 | 897 | 888 | 888 | -1.22% | 18,500 | 97億8576万 | +1.25% | 6.82 | 0.62 |
| 12/17 | 900 | 902 | 895 | 899 | +0.56% | 26,200 | 99億698万 | +2.51% | 6.91 | 0.62 |
| 12/16 | 900 | 900 | 890 | 894 | +0.34% | 14,500 | 98億5188万 | +1.94% | 6.87 | 0.62 |
| 12/13 | 885 | 902 | 885 | 891 | +0.79% | 58,800 | 98億1882万 | +1.6% | 6.85 | 0.62 |
| 12/12 | 890 | 906 | 880 | 884 | -0.11% | 119,700 | 97億4168万 | +0.91% | 6.79 | 0.61 |
| 12/11 | 884 | 885 | 879 | 885 | +0.57% | 10,700 | 97億5270万 | +1.03% | 6.8 | 0.61 |
| 12/10 | 875 | 880 | 871 | 880 | +0.8% | 13,100 | 96億9760万 | +0.57% | 6.76 | 0.61 |
| 12/09 | 870 | 876 | 870 | 873 | +0.92% | 12,000 | 96億2046万 | -0.23% | 6.71 | 0.6 |
| 12/06 | 870 | 876 | 865 | 865 | -0.46% | 20,600 | 95億3230万 | -1.03% | 6.65 | 0.6 |
| 12/05 | 868 | 869 | 864 | 869 | +0.7% | 6,100 | 95億7638万 | -0.69% | 6.68 | 0.6 |
| 12/04 | 862 | 864 | 858 | 863 | +0.12% | 7,200 | 95億1026万 | -1.6% | 6.63 | 0.6 |
| 12/03 | 864 | 865 | 857 | 862 | -0.35% | 14,000 | 94億9924万 | -1.93% | 6.62 | 0.6 |
| 12/02 | 865 | 871 | 864 | 865 | 0% | 16,800 | 95億3230万 | -1.93% | 6.65 | 0.6 |
| 11/29 | 863 | 869 | 863 | 865 | +0.35% | 6,500 | 95億3230万 | -2.15% | 6.65 | 0.6 |
| 11/28 | 870 | 870 | 862 | 862 | -0.46% | 21,700 | 94億9924万 | -2.49% | 6.62 | 0.6 |
| 11/27 | 874 | 874 | 866 | 866 | -1.03% | 9,700 | 95億4332万 | -2.04% | 6.66 | 0.6 |
| 11/26 | 873 | 877 | 871 | 875 | +0.46% | 10,000 | 96億4250万 | -1.13% | 6.72 | 0.61 |
| 11/25 | 862 | 874 | 862 | 871 | +0.81% | 13,400 | 95億9842万 | -1.47% | 6.69 | 0.6 |
| 11/22 | 871 | 871 | 862 | 864 | -0.8% | 8,600 | 95億2128万 | -2.15% | 6.64 | 0.6 |
| 11/21 | 874 | 876 | 861 | 871 | -0.8% | 10,300 | 95億9842万 | -1.36% | 6.69 | 0.6 |
| 11/20 | 878 | 887 | 874 | 878 | -1.01% | 13,400 | 96億7556万 | -0.45% | 6.75 | 0.61 |
| 11/19 | 889 | 889 | 885 | 887 | -0.22% | 3,900 | 97億7474万 | +0.68% | 6.82 | 0.61 |
| 11/18 | 894 | 894 | 887 | 889 | +0.79% | 9,100 | 97億9678万 | +1.14% | 6.83 | 0.62 |
| 11/15 | 886 | 889 | 881 | 882 | -0.56% | 11,800 | 97億1964万 | +0.46% | 6.78 | 0.61 |
| 11/14 | 887 | 890 | 881 | 887 | -0.22% | 10,300 | 97億7474万 | +1.14% | 6.82 | 0.61 |
| 11/13 | 898 | 898 | 885 | 889 | -1.66% | 14,800 | 97億9678万 | +1.6% | 6.83 | 0.62 |
| 11/12 | 908 | 908 | 893 | 904 | +0.56% | 35,200 | 99億6208万 | +3.43% | 6.95 | 0.63 |
| 11/11 | 886 | 899 | 884 | 899 | +3.21% | 41,000 | 99億698万 | +3.1% | 6.91 | 0.62 |
| 11/08 | 879 | 879 | 867 | 871 | -0.34% | 13,600 | 95億9842万 | +0.23% | 6.69 | 0.6 |
| 11/07 | 870 | 878 | 858 | 874 | -0.11% | 19,800 | 96億3148万 | +0.58% | 6.72 | 0.61 |
| 11/06 | 879 | 884 | 870 | 875 | +0.57% | 24,400 | 96億4250万 | +0.81% | 6.72 | 0.61 |
| 11/05 | 868 | 879 | 857 | 870 | +1.52% | 32,300 | 95億8740万 | +0.35% | 6.69 | 0.6 |
| 11/01 | 868 | 870 | 849 | 857 | -1.49% | 36,600 | 94億4414万 | -1.15% | 6.59 | 0.59 |
| 10/31 | 870 | 875 | 853 | 870 | -6.45% | 81,100 | 95億8740万 | +0.35% | 6.69 | 0.6 |
