株価チャート
2019/09/30～2020/02/28
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 |
| 02/28 | 2,920 | 3,010 | 2,806 | 2,834 | -8.28% | 492,500 | 292億7595万 | -23.01% | 150.06 | 21.31 |
| 02/27 | 3,205 | 3,235 | 3,070 | 3,090 | -4.78% | 236,200 | 319億2050万 | -17.31% | 163.62 | 23.24 |
| 02/26 | 3,230 | 3,265 | 3,145 | 3,245 | -1.37% | 209,600 | 335億2169万 | -14.24% | 171.82 | 24.4 |
| 02/25 | 3,120 | 3,345 | 3,110 | 3,290 | -3.24% | 225,400 | 339億8655万 | -14.19% | 174.21 | 24.74 |
| 02/21 | 3,450 | 3,490 | 3,400 | 3,400 | -1.45% | 110,800 | 351億2288万 | -12.42% | 180.03 | 25.57 |
| 02/20 | 3,585 | 3,615 | 3,445 | 3,450 | -2.54% | 247,000 | 356億3939万 | -11.85% | 182.68 | 25.94 |
| 02/19 | 3,400 | 3,555 | 3,400 | 3,540 | +3.06% | 248,200 | 365億6912万 | -10.06% | 187.44 | 26.62 |
| 02/18 | 3,470 | 3,500 | 3,400 | 3,435 | -2.14% | 199,000 | 354億8444万 | -13.08% | 181.88 | 25.83 |
| 02/17 | 3,585 | 3,585 | 3,445 | 3,510 | -4.36% | 300,700 | 362億5921万 | -11.72% | 185.86 | 26.39 |
| 02/14 | 3,725 | 3,765 | 3,655 | 3,670 | -2% | 172,700 | 379億1205万 | -8.14% | 194.33 | 27.6 |
| 02/13 | 3,670 | 3,755 | 3,655 | 3,745 | +1.77% | 163,200 | 386億8682万 | -6.45% | 198.3 | 28.16 |
| 02/12 | 3,650 | 3,720 | 3,600 | 3,680 | +0.82% | 190,900 | 380億1535万 | -8.32% | 194.86 | 27.67 |
| 02/10 | 3,665 | 3,715 | 3,635 | 3,650 | -1.35% | 200,100 | 377億544万 | -9.34% | 193.27 | 27.45 |
| 02/07 | 3,790 | 3,805 | 3,685 | 3,700 | -3.14% | 303,600 | 382億2196万 | -8.35% | 195.92 | 27.82 |
| 02/06 | 3,780 | 3,830 | 3,750 | 3,820 | +1.73% | 193,800 | 394億6159万 | -5.59% | 202.27 | 28.73 |
| 02/05 | 3,845 | 3,895 | 3,750 | 3,755 | -0.13% | 280,400 | 387億9012万 | -7.33% | 198.83 | 28.24 |
| 02/04 | 3,800 | 3,830 | 3,685 | 3,760 | -0.4% | 335,800 | 388億4177万 | -7.43% | 199.09 | 28.27 |
| 02/03 | 3,650 | 3,810 | 3,575 | 3,775 | +0.4% | 350,400 | 389億9673万 | -7.18% | 199.89 | 28.39 |
| 01/31 | 3,820 | 3,885 | 3,735 | 3,760 | -1.05% | 319,100 | 388億4177万 | -7.68% | 199.09 | 28.27 |
| 01/30 | 3,960 | 4,035 | 3,795 | 3,800 | -4.16% | 476,500 | 392億5498万 | -6.79% | 201.21 | 28.58 |
| 01/29 | 4,245 | 4,245 | 3,925 | 3,965 | -5.37% | 531,200 | 409億5948万 | -2.68% | 209.95 | 29.82 |
| 01/28 | 4,165 | 4,235 | 4,105 | 4,190 | -0.48% | 324,600 | 432億8378万 | +3.05% | 221.86 | 31.51 |
| 01/27 | 4,205 | 4,315 | 4,205 | 4,210 | -3.44% | 184,800 | 434億9039万 | +3.95% | 222.92 | 31.66 |
| 01/24 | 4,440 | 4,535 | 4,300 | 4,360 | -0.8% | 408,800 | 450億3993万 | +8.16% | 230.86 | 32.79 |
| 01/23 | 4,220 | 4,400 | 4,220 | 4,395 | +3.66% | 310,100 | 454億149万 | +9.66% | 232.72 | 33.05 |
| 01/22 | 4,285 | 4,390 | 4,230 | 4,240 | -0.47% | 305,200 | 438億30万 | +6.43% | 224.51 | 31.88 |
| 01/21 | 4,430 | 4,455 | 4,220 | 4,260 | -5.12% | 574,800 | 440億690万 | +7.44% | 225.57 | 32.03 |
| 01/20 | 4,500 | 4,750 | 4,465 | 4,490 | -0.22% | 868,100 | 463億8286万 | +13.76% | 237.75 | 33.76 |
| 01/17 | 4,300 | 4,520 | 4,300 | 4,500 | +7.53% | 1,648,700 | 464億8617万 | +14.83% | 238.28 | 33.84 |
| 01/16 | 3,995 | 4,245 | 3,995 | 4,185 | +4.62% | 1,077,400 | 432億3213万 | +7.56% | 221.6 | 31.47 |
| 01/15 | 3,955 | 4,250 | 3,770 | 4,000 | +1.14% | 1,810,800 | 413億2104万 | +3.31% | 211.8 | 30.08 |
| 01/14 | 4,070 | 4,075 | 3,925 | 3,955 | -1.98% | 452,600 | 408億5617万 | +2.36% | 209.42 | 29.74 |
| 01/10 | 3,995 | 4,045 | 3,945 | 4,035 | +1.38% | 297,600 | 416億8259万 | +4.48% | 213.65 | 30.34 |
| 01/09 | 3,930 | 3,980 | 3,885 | 3,980 | +2.84% | 231,800 | 411億1443万 | +3.08% | 210.74 | 29.93 |
| 01/08 | 3,990 | 3,990 | 3,840 | 3,870 | -3.61% | 413,500 | 399億7810万 | +0.18% | 204.92 | 29.1 |
| 01/07 | 3,955 | 4,015 | 3,915 | 4,015 | +1.13% | 200,600 | 414億7599万 | +3.77% | 212.59 | 30.19 |
| 01/06 | 3,925 | 4,020 | 3,895 | 3,970 | +0.63% | 207,300 | 410億1113万 | +2.56% | 210.21 | 29.85 |
| 2019 |
| 12/30 | 3,925 | 3,985 | 3,875 | 3,945 | +0.51% | 123,400 | 407億5287万 | +1.81% | 208.89 | 29.67 |
| 12/27 | 3,965 | 3,965 | 3,885 | 3,925 | -0.88% | 142,500 | 405億4627万 | +1.32% | 207.83 | 29.52 |
| 12/26 | 3,990 | 4,070 | 3,950 | 3,960 | -0.88% | 316,900 | 409億782万 | +2.19% | 209.68 | 29.78 |
| 12/25 | 3,925 | 3,995 | 3,900 | 3,995 | +2.7% | 316,200 | 412億6938万 | +3.18% | 211.54 | 30.04 |
| 12/24 | 3,915 | 3,960 | 3,840 | 3,890 | -1.27% | 196,800 | 401億8471万 | +0.52% | 205.98 | 29.25 |
| 12/23 | 3,860 | 3,950 | 3,840 | 3,940 | +2.6% | 285,800 | 406億2400万 | +1.68% | 208.23 | 29.57 |
| 12/20 | 3,745 | 3,845 | 3,730 | 3,840 | +2.54% | 179,900 | 395億9293万 | -0.95% | 202.94 | 28.82 |
| 12/19 | 3,745 | 3,770 | 3,720 | 3,745 | -0.53% | 79,000 | 386億1342万 | -3.48% | 197.92 | 28.11 |
| 12/18 | 3,790 | 3,810 | 3,715 | 3,765 | -0.66% | 123,300 | 388億1963万 | -3.06% | 198.98 | 28.26 |
| 12/17 | 3,755 | 3,790 | 3,730 | 3,790 | +1.61% | 98,300 | 390億7740万 | -2.5% | 200.3 | 28.45 |
| 12/16 | 3,740 | 3,790 | 3,720 | 3,730 | -1.45% | 92,600 | 384億5876万 | -4.14% | 197.13 | 28 |
| 12/13 | 3,830 | 3,845 | 3,760 | 3,785 | -0.13% | 127,800 | 390億2584万 | -2.75% | 200.04 | 28.41 |
| 12/12 | 3,795 | 3,865 | 3,775 | 3,790 | +0.4% | 175,400 | 390億7740万 | -2.47% | 200.3 | 28.45 |
| 12/11 | 3,815 | 3,840 | 3,755 | 3,775 | -0.79% | 70,600 | 389億2274万 | -2.71% | 199.51 | 28.33 |
| 12/10 | 3,740 | 3,815 | 3,735 | 3,805 | +0.79% | 78,800 | 392億3206万 | -1.78% | 201.09 | 28.56 |
| 12/09 | 3,840 | 3,855 | 3,770 | 3,775 | -1.18% | 101,700 | 389億2274万 | -2.45% | 199.51 | 28.33 |
| 12/06 | 3,700 | 3,820 | 3,645 | 3,820 | +3.38% | 225,300 | 393億8672万 | -1.16% | 201.89 | 28.67 |
| 12/05 | 3,840 | 3,840 | 3,685 | 3,695 | -2.89% | 242,600 | 380億9788万 | -4.22% | 195.28 | 27.73 |
| 12/04 | 3,860 | 3,875 | 3,765 | 3,805 | -2.31% | 327,600 | 392億3206万 | -1.3% | 201.09 | 28.56 |
| 12/03 | 3,950 | 4,005 | 3,875 | 3,895 | -2.87% | 313,600 | 401億6002万 | +1.27% | 205.85 | 29.23 |
| 12/02 | 4,075 | 4,105 | 4,005 | 4,010 | -0.99% | 160,900 | 413億4574万 | +4.56% | 211.93 | 30.1 |
| 11/29 | 3,980 | 4,090 | 3,965 | 4,050 | +0.87% | 164,000 | 417億5817万 | +5.88% | 214.04 | 30.4 |
| 11/28 | 4,090 | 4,140 | 4,000 | 4,015 | -0.86% | 270,800 | 413億9729万 | +5.33% | 212.19 | 30.13 |
| 11/27 | 4,120 | 4,185 | 4,050 | 4,050 | -0.49% | 317,300 | 417億5817万 | +6.64% | 214.04 | 30.4 |
| 11/26 | 3,940 | 4,075 | 3,905 | 4,070 | +3.56% | 411,000 | 419億6438万 | +7.59% | 215.1 | 30.55 |
| 11/25 | 3,995 | 3,995 | 3,925 | 3,930 | -0.25% | 124,700 | 405億2089万 | +4.58% | 207.7 | 29.5 |
| 11/22 | 3,855 | 3,950 | 3,805 | 3,940 | +1.42% | 174,000 | 406億2400万 | +5.46% | 208.23 | 29.57 |
| 11/21 | 3,945 | 3,945 | 3,815 | 3,885 | -2.02% | 226,300 | 400億5691万 | +4.55% | 205.32 | 29.16 |
| 11/20 | 3,950 | 4,010 | 3,930 | 3,965 | -0.88% | 170,200 | 408億8176万 | +6.44% | 209.55 | 29.76 |
| 11/19 | 3,995 | 4,005 | 3,935 | 4,000 | +0.13% | 193,600 | 412億4264万 | +7.38% | 211.4 | 30.02 |
| 11/18 | 3,960 | 3,995 | 3,920 | 3,995 | +2.04% | 221,300 | 411億9108万 | +7.25% | 211.13 | 29.98 |
| 11/15 | 3,845 | 3,935 | 3,830 | 3,915 | +1.69% | 201,500 | 403億6623万 | +4.96% | 206.91 | 29.38 |
| 11/14 | 3,860 | 3,940 | 3,820 | 3,850 | +0.39% | 247,500 | 396億9604万 | +3.02% | 203.47 | 28.9 |
| 11/13 | 3,940 | 4,010 | 3,770 | 3,835 | -1.67% | 436,200 | 395億4138万 | +2.27% | 202.68 | 28.78 |
| 11/12 | 3,765 | 3,910 | 3,765 | 3,900 | +4.14% | 549,600 | 402億1157万 | +3.59% | 206.11 | 29.27 |
| 11/11 | 3,640 | 3,760 | 3,640 | 3,745 | +2.74% | 339,900 | 386億1342万 | -0.58% | 197.92 | 28.11 |
| 11/08 | 3,635 | 3,680 | 3,590 | 3,645 | +0.14% | 213,900 | 375億8235万 | -3.42% | 192.64 | 27.36 |
| 11/07 | 3,570 | 3,650 | 3,525 | 3,640 | +0.83% | 193,000 | 375億3080万 | -3.73% | 192.37 | 27.32 |
| 11/06 | 3,695 | 3,710 | 3,610 | 3,610 | -2.56% | 240,400 | 372億2148万 | -4.75% | 190.79 | 27.1 |
| 11/05 | 3,700 | 3,725 | 3,650 | 3,705 | +1.23% | 275,500 | 382億99万 | -2.42% | 195.81 | 27.81 |
| 11/01 | 3,605 | 3,675 | 3,570 | 3,660 | +0.55% | 176,400 | 377億3701万 | -3.71% | 193.43 | 27.47 |
| 10/31 | 3,615 | 3,655 | 3,585 | 3,640 | +0.83% | 188,900 | 375億3080万 | -4.39% | 192.37 | 27.32 |
| 10/30 | 3,590 | 3,640 | 3,515 | 3,610 | +0.84% | 240,500 | 372億2148万 | -5.22% | 190.79 | 27.1 |
| 10/29 | 3,620 | 3,675 | 3,580 | 3,580 | -1.38% | 269,900 | 369億1216万 | -5.99% | 189.2 | 26.87 |
| 10/28 | 3,735 | 3,780 | 3,620 | 3,630 | -3.33% | 359,000 | 374億2769万 | -4.57% | 191.84 | 27.25 |
| 10/25 | 3,705 | 3,775 | 3,675 | 3,755 | +0.4% | 415,000 | 387億1652万 | -1.13% | 198.45 | 28.18 |
| 10/24 | 3,700 | 3,760 | 3,580 | 3,740 | +2.19% | 455,700 | 385億6186万 | -1.14% | 197.66 | 28.07 |
| 10/23 | 3,700 | 3,820 | 3,660 | 3,660 | 0% | 910,000 | 377億3701万 | -2.76% | 193.43 | 27.47 |
| 10/21 | 3,560 | 3,705 | 3,505 | 3,660 | +6.09% | 910,200 | 377億3262万 | -2.35% | 193.41 | 27.47 |
| 10/18 | 3,535 | 3,615 | 3,415 | 3,450 | +1.62% | 1,254,600 | 355億6763万 | -7.58% | 182.31 | 25.89 |
| 10/17 | 3,330 | 3,425 | 3,215 | 3,395 | -0.88% | 1,879,000 | 350億61万 | -8.91% | 179.41 | 25.48 |
| 10/16 | 3,425 | 3,440 | 3,425 | 3,425 | -16.97% | 638,300 | 353億990万 | -8.13% | 180.99 | 25.7 |
| 10/15 | 4,025 | 4,135 | 3,890 | 4,125 | +4.3% | 467,600 | 425億2652万 | +10.77% | 217.98 | 30.96 |
| 10/11 | 3,940 | 3,970 | 3,810 | 3,955 | -0.88% | 505,800 | 407億7391万 | +7.15% | 209 | 29.68 |
| 10/10 | 4,135 | 4,140 | 3,935 | 3,990 | -3.39% | 310,100 | 411億3474万 | +9.05% | 210.85 | 29.94 |
| 10/09 | 4,085 | 4,200 | 4,010 | 4,130 | +0.85% | 275,100 | 425億7806万 | +13.81% | 218.25 | 30.99 |
| 10/08 | 4,170 | 4,255 | 4,045 | 4,095 | -2.03% | 402,800 | 422億1723万 | +14.13% | 216.4 | 30.73 |
| 10/07 | 4,235 | 4,260 | 4,100 | 4,180 | -0.36% | 474,900 | 430億9354万 | +17.71% | 220.89 | 31.37 |
| 10/04 | 4,005 | 4,195 | 3,980 | 4,195 | +5.8% | 651,100 | 432億4818万 | +19.48% | 221.68 | 31.48 |
| 10/03 | 3,875 | 4,065 | 3,860 | 3,965 | +1.41% | 682,200 | 408億7700万 | +14.27% | 209.53 | 29.76 |
| 10/02 | 3,760 | 3,985 | 3,730 | 3,910 | +2.22% | 417,800 | 403億998万 | +13.43% | 206.62 | 29.34 |
| 10/01 | 3,900 | 3,900 | 3,785 | 3,825 | -1.03% | 225,300 | 394億3368万 | +11.68% | 202.13 | 28.71 |
| 09/30 | 3,800 | 3,875 | 3,780 | 3,865 | +2.38% | 273,600 | 398億4606万 | +13.11% | 204.24 | 29.01 |
