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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 1,201 | 1,245 | 1,194 | 1,217 | +0.7% | 29,000 | 304億3473万 | +1.08% | 19.69 | 2.12 |
| 03/30 | 1,225 | 1,263 | 1,175 | 1,209 | -7.04% | 69,000 | 302億2216万 | -0.21% | 19.55 | 2.1 |
| 03/27 | 1,249 | 1,300 | 1,236 | 1,300 | +6.25% | 96,800 | 325億1040万 | +6.64% | 21.03 | 2.26 |
| 03/26 | 1,225 | 1,233 | 1,176 | 1,224 | -0.12% | 34,600 | 305億9728万 | +0.04% | 19.79 | 2.13 |
| 03/25 | 1,262 | 1,262 | 1,185 | 1,225 | +5.42% | 41,800 | 306億3480万 | -0.33% | 19.82 | 2.13 |
| 03/24 | 1,132 | 1,162 | 1,124 | 1,162 | +5.02% | 51,600 | 290億5929万 | -6.06% | 18.8 | 2.02 |
| 03/23 | 1,106 | 1,108 | 1,061 | 1,107 | +0.09% | 68,200 | 276億7135万 | -11.34% | 17.9 | 1.92 |
| 03/19 | 1,122 | 1,122 | 1,090 | 1,106 | +0.82% | 79,600 | 276億4634万 | -12.4% | 17.88 | 1.92 |
| 03/18 | 1,000 | 1,132 | 1,000 | 1,097 | +11.6% | 120,000 | 274億2127万 | -14.2% | 17.74 | 1.91 |
| 03/17 | 951 | 1,005 | 922 | 983 | +0.05% | 157,400 | 245億7036万 | -23.9% | 15.9 | 1.71 |
| 03/16 | 1,025 | 1,057 | 979 | 982 | -2.82% | 102,600 | 245億5785万 | -24.98% | 15.89 | 1.71 |
| 03/13 | 1,028 | 1,047 | 974 | 1,011 | -8.47% | 104,600 | 252億7058万 | -23.91% | 16.35 | 1.76 |
| 03/12 | 1,200 | 1,200 | 1,100 | 1,104 | -8.68% | 93,600 | 276億883万 | -17.86% | 17.86 | 1.92 |
| 03/11 | 1,262 | 1,285 | 1,202 | 1,209 | -4.2% | 66,800 | 302億3467万 | -10.84% | 19.56 | 2.1 |
| 03/10 | 1,142 | 1,267 | 1,134 | 1,262 | +6.01% | 82,200 | 315億6009万 | -7.41% | 20.42 | 2.2 |
| 03/09 | 1,221 | 1,243 | 1,176 | 1,191 | -5.96% | 45,200 | 297億7202万 | -13.1% | 19.26 | 2.07 |
| 03/06 | 1,300 | 1,300 | 1,256 | 1,266 | -3.17% | 32,800 | 316億6012万 | -8.33% | 20.48 | 2.2 |
| 03/05 | 1,305 | 1,330 | 1,287 | 1,308 | +2.87% | 34,200 | 326億9796万 | -5.8% | 21.15 | 2.27 |
| 03/04 | 1,248 | 1,311 | 1,248 | 1,271 | -0.59% | 38,600 | 317億8516万 | -8.76% | 20.56 | 2.21 |
| 03/03 | 1,340 | 1,376 | 1,279 | 1,279 | -3.11% | 52,600 | 319億7272万 | -8.68% | 20.68 | 2.22 |
| 03/02 | 1,250 | 1,330 | 1,248 | 1,320 | +3.33% | 75,400 | 329億9805万 | -6.22% | 21.35 | 2.3 |
| 02/28 | 1,297 | 1,313 | 1,271 | 1,277 | -3.4% | 58,200 | 319億3521万 | -9.56% | 20.66 | 2.22 |
| 02/27 | 1,335 | 1,335 | 1,308 | 1,322 | -1.31% | 54,800 | 330億6057万 | -6.97% | 21.39 | 2.3 |
| 02/26 | 1,311 | 1,341 | 1,308 | 1,340 | +0.98% | 25,400 | 334億9821万 | -6.2% | 21.67 | 2.33 |
| 02/25 | 1,307 | 1,355 | 1,306 | 1,327 | -4.5% | 45,800 | 331億7311万 | -7.37% | 21.46 | 2.31 |
| 02/21 | 1,409 | 1,409 | 1,376 | 1,389 | -1.42% | 27,000 | 347億3611万 | -3.21% | 22.47 | 2.42 |
| 02/20 | 1,415 | 1,440 | 1,393 | 1,409 | -0.04% | 19,400 | 352億3627万 | -1.74% | 22.8 | 2.45 |
| 02/19 | 1,382 | 1,422 | 1,382 | 1,410 | +2.66% | 28,800 | 352億4877万 | -1.71% | 22.8 | 2.45 |
| 02/18 | 1,409 | 1,414 | 1,372 | 1,373 | -3.24% | 37,800 | 343億3598万 | -4.25% | 22.21 | 2.39 |
| 02/17 | 1,437 | 1,440 | 1,417 | 1,419 | -2.41% | 25,600 | 354億8635万 | -1.25% | 22.96 | 2.47 |
| 02/14 | 1,447 | 1,462 | 1,435 | 1,454 | -0.27% | 29,000 | 363億6163万 | +1.25% | 23.52 | 2.53 |
| 02/13 | 1,490 | 1,490 | 1,443 | 1,458 | -1.85% | 35,600 | 364億6166万 | +1.82% | 23.59 | 2.54 |
| 02/12 | 1,437 | 1,492 | 1,437 | 1,486 | +3.88% | 54,400 | 371億4938万 | +3.95% | 24.03 | 2.58 |
| 02/10 | 1,425 | 1,460 | 1,413 | 1,430 | -0.45% | 22,000 | 357億6144万 | +0.56% | 23.13 | 2.49 |
| 02/07 | 1,452 | 1,460 | 1,437 | 1,437 | -1.61% | 29,200 | 359億2399万 | +1.23% | 23.24 | 2.5 |
| 02/06 | 1,473 | 1,477 | 1,449 | 1,460 | +4.47% | 63,200 | 365億1168万 | +3.11% | 23.62 | 2.54 |
| 02/05 | 1,400 | 1,423 | 1,389 | 1,398 | -0.25% | 41,200 | 349億4868万 | -1.03% | 22.61 | 2.43 |
| 02/04 | 1,385 | 1,415 | 1,382 | 1,401 | -0.11% | 65,800 | 350億3620万 | -0.64% | 22.67 | 2.44 |
| 02/03 | 1,352 | 1,413 | 1,352 | 1,403 | -1.37% | 45,400 | 350億7372万 | -0.53% | 22.69 | 2.44 |
| 01/31 | 1,475 | 1,495 | 1,419 | 1,422 | -2.77% | 77,200 | 355億6137万 | +0.99% | 23.01 | 2.47 |
| 01/30 | 1,465 | 1,480 | 1,430 | 1,463 | +0.1% | 76,600 | 365億7420万 | +4.17% | 23.66 | 2.54 |
| 01/29 | 1,427 | 1,462 | 1,427 | 1,461 | +2.03% | 48,200 | 365億3668万 | +4.51% | 23.64 | 2.54 |
| 01/28 | 1,425 | 1,442 | 1,404 | 1,432 | +0.21% | 31,400 | 358億1145万 | +3.02% | 23.17 | 2.49 |
| 01/27 | 1,443 | 1,443 | 1,420 | 1,429 | -1.52% | 43,800 | 357億3643万 | +3.25% | 23.12 | 2.49 |
| 01/24 | 1,441 | 1,464 | 1,441 | 1,451 | +0.59% | 34,000 | 362億8660万 | +5.45% | 23.47 | 2.52 |
| 01/23 | 1,510 | 1,510 | 1,443 | 1,443 | -4.47% | 58,000 | 360億7404万 | +5.6% | 23.34 | 2.51 |
| 01/22 | 1,492 | 1,525 | 1,490 | 1,510 | +1.21% | 71,800 | 377億6208万 | +11.52% | 24.43 | 2.63 |
| 01/21 | 1,441 | 1,499 | 1,441 | 1,492 | +3.97% | 101,000 | 373億1193万 | +11.34% | 24.14 | 2.6 |
| 01/20 | 1,413 | 1,436 | 1,413 | 1,435 | +1.88% | 40,600 | 358億8648万 | +8.22% | 23.22 | 2.5 |
| 01/17 | 1,373 | 1,415 | 1,364 | 1,409 | +2.81% | 72,200 | 352億2376万 | +7.11% | 22.79 | 2.45 |
| 01/16 | 1,405 | 1,405 | 1,367 | 1,370 | -2.8% | 43,600 | 342億6096万 | +4.98% | 22.16 | 2.38 |
| 01/15 | 1,409 | 1,417 | 1,400 | 1,410 | -0.42% | 13,000 | 352億4877万 | +8.67% | 22.8 | 2.45 |
| 01/14 | 1,438 | 1,439 | 1,404 | 1,416 | -1.43% | 58,600 | 353億9882万 | +10.07% | 22.9 | 2.46 |
| 01/10 | 1,400 | 1,436 | 1,400 | 1,436 | +3.2% | 98,800 | 359億1148万 | +12.54% | 23.23 | 2.5 |
| 01/09 | 1,376 | 1,402 | 1,374 | 1,392 | +3% | 37,600 | 347億9863万 | +10% | 22.51 | 2.42 |
| 01/08 | 1,381 | 1,381 | 1,328 | 1,351 | -2.24% | 29,600 | 337億8580万 | +7.65% | 21.86 | 2.35 |
| 01/07 | 1,326 | 1,384 | 1,326 | 1,382 | +3.83% | 74,200 | 345億6105万 | +10.91% | 22.36 | 2.4 |
| 01/06 | 1,303 | 1,334 | 1,303 | 1,331 | -0.89% | 32,000 | 332億8564万 | +7.69% | 21.53 | 2.32 |
| 2019 |
| 12/30 | 1,368 | 1,368 | 1,332 | 1,343 | -1.76% | 24,800 | 335億8574万 | +9.28% | 21.73 | 2.34 |
| 12/27 | 1,377 | 1,385 | 1,365 | 1,367 | -0.07% | 25,200 | 341億8593万 | +11.96% | 22.12 | 2.38 |
| 12/26 | 1,333 | 1,368 | 1,325 | 1,368 | +2.09% | 55,200 | 342億1094万 | +12.78% | 22.13 | 2.38 |
| 12/25 | 1,390 | 1,390 | 1,337 | 1,340 | -3.46% | 50,800 | 335億1072万 | +11.2% | 21.68 | 2.33 |
| 12/24 | 1,363 | 1,395 | 1,358 | 1,388 | +1.8% | 60,000 | 347億1110万 | +15.96% | 22.46 | 2.41 |
| 12/23 | 1,354 | 1,375 | 1,344 | 1,364 | +2.36% | 85,200 | 340億9840万 | +14.87% | 22.06 | 2.37 |
| 12/20 | 1,285 | 1,335 | 1,279 | 1,332 | +3.34% | 90,200 | 333億1065万 | +12.98% | 21.55 | 2.32 |
| 12/19 | 1,275 | 1,290 | 1,265 | 1,289 | +1.14% | 33,600 | 322億3531万 | +10.08% | 20.85 | 2.24 |
| 12/18 | 1,273 | 1,275 | 1,255 | 1,275 | +0.16% | 36,800 | 318億7269万 | +9.49% | 20.62 | 2.22 |
| 12/17 | 1,254 | 1,275 | 1,254 | 1,273 | +3.12% | 54,600 | 318億2268万 | +9.7% | 20.59 | 2.21 |
| 12/16 | 1,204 | 1,235 | 1,196 | 1,234 | +3.57% | 41,800 | 308億5987万 | +6.84% | 19.96 | 2.15 |
| 12/13 | 1,178 | 1,197 | 1,178 | 1,192 | +3.03% | 36,200 | 297億9703万 | +3.43% | 19.28 | 2.07 |
| 12/12 | 1,167 | 1,169 | 1,153 | 1,157 | +0.04% | 18,000 | 289億2175万 | +0.57% | 18.71 | 2.01 |
| 12/11 | 1,155 | 1,166 | 1,146 | 1,156 | +0.09% | 12,200 | 289億924万 | +0.78% | 18.7 | 2.01 |
| 12/10 | 1,167 | 1,167 | 1,155 | 1,155 | -0.09% | 10,800 | 288億8424万 | +0.87% | 18.69 | 2.01 |
| 12/09 | 1,160 | 1,169 | 1,156 | 1,156 | -0.17% | 13,800 | 289億924万 | +1.31% | 18.7 | 2.01 |
| 12/06 | 1,164 | 1,164 | 1,154 | 1,158 | +0.17% | 8,400 | 289億5926万 | +1.94% | 18.73 | 2.01 |
| 12/05 | 1,169 | 1,169 | 1,151 | 1,156 | +0.13% | 15,000 | 289億924万 | +2.03% | 18.7 | 2.01 |
| 12/04 | 1,152 | 1,161 | 1,143 | 1,155 | +0.3% | 18,800 | 288億7173万 | +2.26% | 18.68 | 2.01 |
| 12/03 | 1,141 | 1,166 | 1,133 | 1,151 | -0.99% | 15,400 | 287億8420万 | +2.22% | 18.62 | 2 |
| 12/02 | 1,155 | 1,166 | 1,148 | 1,163 | +1.62% | 20,600 | 290億7180万 | +3.61% | 18.81 | 2.02 |
| 11/29 | 1,155 | 1,155 | 1,130 | 1,144 | +1.19% | 19,000 | 286億915万 | +2.42% | 18.51 | 1.99 |
| 11/28 | 1,135 | 1,145 | 1,126 | 1,131 | -0.44% | 12,800 | 282億7154万 | +1.57% | 18.29 | 1.97 |
| 11/27 | 1,157 | 1,157 | 1,124 | 1,136 | -0.48% | 21,200 | 283億9658万 | +2.39% | 18.37 | 1.98 |
| 11/26 | 1,170 | 1,170 | 1,136 | 1,141 | -1.6% | 21,200 | 285億3412万 | +3.26% | 18.46 | 1.98 |
| 11/25 | 1,171 | 1,173 | 1,159 | 1,160 | +0.83% | 11,800 | 289億9677万 | +5.31% | 18.76 | 2.02 |
| 11/22 | 1,171 | 1,174 | 1,144 | 1,150 | -1.75% | 20,200 | 287億5920万 | +4.93% | 18.6 | 2 |
| 11/21 | 1,144 | 1,173 | 1,120 | 1,171 | +2.86% | 42,800 | 292億7186万 | +7.29% | 18.94 | 2.04 |
| 11/20 | 1,150 | 1,150 | 1,131 | 1,138 | -1.04% | 18,000 | 284億5910万 | +4.88% | 18.41 | 1.98 |
| 11/19 | 1,154 | 1,166 | 1,142 | 1,150 | -0.35% | 17,400 | 287億5920万 | +6.68% | 18.6 | 2 |
| 11/18 | 1,155 | 1,157 | 1,146 | 1,154 | +1.14% | 29,400 | 288億5923万 | +7.85% | 18.67 | 2.01 |
| 11/15 | 1,120 | 1,150 | 1,120 | 1,141 | +1.88% | 22,800 | 285億3412万 | +7.54% | 18.46 | 1.98 |
| 11/14 | 1,144 | 1,153 | 1,113 | 1,120 | -2.78% | 28,800 | 280億896万 | +6.36% | 18.12 | 1.95 |
| 11/13 | 1,156 | 1,158 | 1,136 | 1,152 | -1.29% | 32,200 | 288億921万 | +10.24% | 18.64 | 2 |
| 11/12 | 1,148 | 1,213 | 1,148 | 1,167 | +1.74% | 68,200 | 291億8433万 | +12.64% | 18.88 | 2.03 |
| 11/11 | 1,145 | 1,160 | 1,134 | 1,147 | +0.48% | 41,800 | 286億8417万 | +11.79% | 18.56 | 2 |
| 11/08 | 1,113 | 1,150 | 1,110 | 1,142 | +4.68% | 58,000 | 285億4663万 | +12.02% | 18.47 | 1.99 |
| 11/07 | 1,111 | 1,111 | 1,088 | 1,091 | -1.4% | 23,800 | 272億7122万 | +7.76% | 17.64 | 1.9 |
| 11/06 | 1,074 | 1,109 | 1,066 | 1,106 | +4.54% | 75,800 | 276億5884万 | +9.72% | 17.89 | 1.92 |
| 11/05 | 1,059 | 1,061 | 1,044 | 1,058 | +2.32% | 36,800 | 264億5846万 | +5.48% | 17.12 | 1.84 |
| 11/01 | 1,052 | 1,052 | 1,026 | 1,034 | -2.45% | 41,400 | 258億5827万 | +3.4% | 16.73 | 1.8 |
| 10/31 | 1,080 | 1,080 | 1,055 | 1,060 | -1.53% | 23,400 | 265億848万 | +6.21% | 17.15 | 1.84 |
