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 | 813 | 842 | 808 | 824 | +1.6% | 182,800 | 233億1590万 | -9.65% | 7.21 | 1.15 |
| 03/30 | 819 | 819 | 786 | 811 | -6.78% | 365,800 | 229億4805万 | -12.23% | 7.1 | 1.13 |
| 03/27 | 874 | 881 | 852 | 870 | +1.28% | 398,900 | 246億1752万 | -7.25% | 7.62 | 1.21 |
| 03/26 | 883 | 883 | 846 | 859 | -3.48% | 210,300 | 243億626万 | -9.67% | 7.52 | 1.2 |
| 03/25 | 890 | 895 | 869 | 890 | +3.49% | 194,000 | 251億8344万 | -7.68% | 7.79 | 1.24 |
| 03/24 | 882 | 882 | 834 | 860 | +0.12% | 234,300 | 243億3456万 | -11.89% | 7.53 | 1.2 |
| 03/23 | 820 | 862 | 795 | 859 | +6.31% | 308,300 | 243億626万 | -13.41% | 7.52 | 1.2 |
| 03/19 | 841 | 855 | 790 | 808 | -2.18% | 252,800 | 228億6316万 | -19.6% | 7.07 | 1.12 |
| 03/18 | 830 | 865 | 826 | 826 | +1.35% | 261,000 | 233億7249万 | -19.1% | 7.23 | 1.15 |
| 03/17 | 772 | 819 | 761 | 815 | +2% | 252,500 | 230億6124万 | -21.33% | 7.13 | 1.13 |
| 03/16 | 803 | 842 | 792 | 799 | +1.4% | 107,600 | 226億850万 | -23.98% | 6.99 | 1.11 |
| 03/13 | 803 | 809 | 747 | 788 | -6.19% | 319,100 | 222億9724万 | -26.15% | 6.9 | 1.1 |
| 03/12 | 839 | 864 | 824 | 840 | -3.34% | 247,800 | 237億6864万 | -22.51% | 7.35 | 1.17 |
| 03/11 | 880 | 899 | 865 | 869 | -1.25% | 178,000 | 245億8922万 | -20.86% | 7.61 | 1.21 |
| 03/10 | 850 | 885 | 821 | 880 | +0.11% | 191,200 | 249億48万 | -20.79% | 7.7 | 1.22 |
| 03/09 | 911 | 919 | 876 | 879 | -8.34% | 214,600 | 248億7218万 | -21.66% | 7.69 | 1.22 |
| 03/06 | 998 | 998 | 953 | 959 | -4.2% | 307,000 | 271億3586万 | -15.36% | 8.39 | 1.33 |
| 03/05 | 1,031 | 1,037 | 989 | 1,001 | -0.6% | 191,700 | 283億2429万 | -12.27% | 8.76 | 1.39 |
| 03/04 | 995 | 1,017 | 984 | 1,007 | 0% | 126,300 | 284億9407万 | -12.28% | 8.81 | 1.4 |
| 03/03 | 1,055 | 1,062 | 1,007 | 1,007 | -2.8% | 163,300 | 284億9407万 | -12.81% | 8.81 | 1.4 |
| 03/02 | 1,013 | 1,049 | 1,011 | 1,036 | +1.87% | 167,300 | 293億1465万 | -10.92% | 9.07 | 1.44 |
| 02/28 | 1,050 | 1,056 | 1,008 | 1,017 | -4.86% | 268,000 | 287億7703万 | -13% | 8.9 | 1.42 |
| 02/27 | 1,115 | 1,115 | 1,057 | 1,069 | -4.55% | 153,800 | 302億4842万 | -9.18% | 9.36 | 1.49 |
| 02/26 | 1,082 | 1,124 | 1,072 | 1,120 | +2.28% | 175,300 | 316億9152万 | -5.33% | 9.8 | 1.56 |
| 02/25 | 1,087 | 1,114 | 1,082 | 1,095 | -4.2% | 168,200 | 309億8412万 | -7.67% | 9.59 | 1.52 |
| 02/21 | 1,153 | 1,155 | 1,127 | 1,143 | -1.3% | 166,300 | 323億4232万 | -3.95% | 10.01 | 1.59 |
| 02/20 | 1,187 | 1,188 | 1,154 | 1,158 | -2.69% | 138,400 | 327億6676万 | -2.85% | 10.14 | 1.61 |
| 02/19 | 1,190 | 1,198 | 1,175 | 1,190 | -0.17% | 80,500 | 336億7224万 | -0.17% | 10.42 | 1.66 |
| 02/18 | 1,209 | 1,209 | 1,182 | 1,192 | 0% | 111,600 | 337億2883万 | 0% | 10.43 | 1.66 |
| 02/17 | 1,224 | 1,227 | 1,182 | 1,192 | -4.1% | 195,300 | 337億2883万 | -0.17% | 10.43 | 1.66 |
| 02/14 | 1,250 | 1,265 | 1,170 | 1,243 | +3.67% | 442,300 | 351億7192万 | +4.54% | 10.88 | 1.73 |
| 02/13 | 1,206 | 1,206 | 1,177 | 1,199 | -0.91% | 133,300 | 339億2690万 | +1.44% | 10.5 | 1.67 |
| 02/12 | 1,213 | 1,213 | 1,190 | 1,210 | +0.75% | 96,700 | 342億3816万 | +2.8% | 10.59 | 1.68 |
| 02/10 | 1,184 | 1,221 | 1,183 | 1,201 | +1.69% | 131,000 | 339億8349万 | +2.65% | 10.51 | 1.67 |
| 02/07 | 1,200 | 1,210 | 1,178 | 1,181 | -2.48% | 137,000 | 334億1757万 | +1.37% | 10.34 | 1.64 |
| 02/06 | 1,215 | 1,224 | 1,201 | 1,211 | +0.58% | 100,700 | 342億6645万 | +4.31% | 10.6 | 1.69 |
| 02/05 | 1,198 | 1,207 | 1,187 | 1,204 | +0.75% | 75,400 | 340億6838万 | +4.24% | 10.54 | 1.68 |
| 02/04 | 1,174 | 1,195 | 1,165 | 1,195 | +1.62% | 113,800 | 338億1372万 | +4% | 10.46 | 1.66 |
| 02/03 | 1,155 | 1,183 | 1,147 | 1,176 | +0.51% | 122,700 | 332億7609万 | +2.8% | 10.29 | 1.64 |
| 01/31 | 1,149 | 1,180 | 1,149 | 1,170 | +2.01% | 102,200 | 331億632万 | +2.72% | 10.24 | 1.63 |
| 01/30 | 1,163 | 1,175 | 1,135 | 1,147 | -1.38% | 197,900 | 324億5551万 | +1.06% | 10.04 | 1.6 |
| 01/29 | 1,185 | 1,185 | 1,159 | 1,163 | -1.86% | 114,000 | 329億824万 | +2.83% | 10.18 | 1.62 |
| 01/28 | 1,177 | 1,198 | 1,171 | 1,185 | +0.34% | 131,900 | 335億3076万 | +5.15% | 10.37 | 1.65 |
| 01/27 | 1,180 | 1,195 | 1,170 | 1,181 | -1.67% | 101,800 | 334億1757万 | +5.16% | 10.34 | 1.64 |
| 01/24 | 1,191 | 1,208 | 1,186 | 1,201 | +1.44% | 90,400 | 339億8349万 | +7.52% | 10.51 | 1.67 |
| 01/23 | 1,214 | 1,214 | 1,175 | 1,184 | -2.47% | 123,000 | 335億246万 | +6.47% | 10.36 | 1.65 |
| 01/22 | 1,215 | 1,228 | 1,200 | 1,214 | +0.08% | 113,500 | 343億5134万 | +9.67% | 10.63 | 1.69 |
| 01/21 | 1,203 | 1,217 | 1,202 | 1,213 | +0.83% | 71,000 | 343億2304万 | +10.07% | 10.62 | 1.69 |
| 01/20 | 1,192 | 1,214 | 1,192 | 1,203 | +1.01% | 91,000 | 340億4008万 | +9.66% | 10.53 | 1.67 |
| 01/17 | 1,186 | 1,195 | 1,153 | 1,191 | -1% | 163,600 | 337億53万 | +9.07% | 10.43 | 1.66 |
| 01/16 | 1,157 | 1,217 | 1,155 | 1,203 | +3.8% | 210,200 | 340億4008万 | +10.77% | 10.53 | 1.67 |
| 01/15 | 1,180 | 1,204 | 1,145 | 1,159 | -2.03% | 218,900 | 327億9506万 | +7.41% | 10.15 | 1.61 |
| 01/14 | 1,246 | 1,246 | 1,166 | 1,183 | -5.06% | 419,500 | 334億7416万 | +10.15% | 10.36 | 1.65 |
| 01/10 | 1,151 | 1,272 | 1,151 | 1,246 | +16.45% | 1,076,600 | 352億5681万 | +16.56% | 10.91 | 1.73 |
| 01/09 | 1,062 | 1,074 | 1,062 | 1,070 | +1.52% | 37,000 | 302億7672万 | +0.85% | 9.37 | 1.49 |
| 01/08 | 1,066 | 1,068 | 1,047 | 1,054 | -1.59% | 70,400 | 298億2398万 | -0.57% | 9.23 | 1.47 |
| 01/07 | 1,053 | 1,078 | 1,053 | 1,071 | +2% | 64,300 | 303億501万 | +1.13% | 9.37 | 1.49 |
| 01/06 | 1,063 | 1,065 | 1,046 | 1,050 | -2.23% | 87,600 | 297億1080万 | -0.66% | 9.19 | 1.46 |
| 2019 |
| 12/30 | 1,080 | 1,080 | 1,066 | 1,074 | -0.28% | 37,500 | 303億8990万 | +1.61% | 9.4 | 1.5 |
| 12/27 | 1,069 | 1,082 | 1,061 | 1,077 | +0.65% | 47,000 | 304億7479万 | +1.99% | 9.43 | 1.5 |
| 12/26 | 1,050 | 1,070 | 1,044 | 1,070 | +1.61% | 70,600 | 302億7672万 | +1.42% | 9.37 | 1.49 |
| 12/25 | 1,064 | 1,064 | 1,051 | 1,053 | -0.47% | 37,600 | 297億9568万 | -0.09% | 9.22 | 1.47 |
| 12/24 | 1,063 | 1,068 | 1,054 | 1,058 | -0.19% | 268,100 | 299億3716万 | +0.47% | 9.26 | 1.47 |
| 12/23 | 1,064 | 1,075 | 1,056 | 1,060 | -0.38% | 47,100 | 299億9376万 | +0.76% | 9.28 | 1.48 |
| 12/20 | 1,062 | 1,074 | 1,056 | 1,064 | +0.38% | 52,500 | 301億694万 | +1.24% | 9.31 | 1.48 |
| 12/19 | 1,065 | 1,087 | 1,056 | 1,060 | 0% | 111,400 | 299億9376万 | +1.05% | 9.28 | 1.48 |
| 12/18 | 1,072 | 1,072 | 1,053 | 1,060 | -1.12% | 62,100 | 299億9376万 | +1.24% | 9.28 | 1.48 |
| 12/17 | 1,050 | 1,072 | 1,050 | 1,072 | +2.39% | 48,600 | 303億3331万 | +2.78% | 9.38 | 1.49 |
| 12/16 | 1,058 | 1,062 | 1,043 | 1,047 | -1.04% | 60,600 | 296億2591万 | +0.77% | 9.16 | 1.46 |
| 12/13 | 1,075 | 1,081 | 1,057 | 1,058 | -0.38% | 68,400 | 299億3716万 | +2.12% | 9.26 | 1.47 |
| 12/12 | 1,088 | 1,088 | 1,060 | 1,062 | -2.39% | 67,600 | 300億5035万 | +2.91% | 9.3 | 1.48 |
| 12/11 | 1,101 | 1,105 | 1,085 | 1,088 | -1.09% | 92,100 | 307億8604万 | +5.84% | 9.52 | 1.51 |
| 12/10 | 1,065 | 1,105 | 1,065 | 1,100 | +3.29% | 207,600 | 311億2560万 | +7.53% | 9.63 | 1.53 |
| 12/09 | 1,050 | 1,067 | 1,047 | 1,065 | +2.31% | 169,400 | 301億3524万 | +4.62% | 9.32 | 1.48 |
| 12/06 | 1,028 | 1,042 | 1,028 | 1,041 | +1.26% | 67,100 | 294億5613万 | +2.56% | 9.11 | 1.45 |
| 12/05 | 1,040 | 1,040 | 1,019 | 1,028 | -1.53% | 121,000 | 290億8828万 | +1.48% | 9 | 1.43 |
| 12/04 | 1,041 | 1,047 | 1,037 | 1,044 | -0.38% | 52,100 | 295億4102万 | +3.26% | 9.14 | 1.45 |
| 12/03 | 1,044 | 1,055 | 1,037 | 1,048 | -0.19% | 63,300 | 296億5420万 | +3.97% | 9.17 | 1.46 |
| 12/02 | 1,049 | 1,060 | 1,046 | 1,050 | +1.16% | 90,100 | 297億1080万 | +4.48% | 9.19 | 1.46 |
| 11/29 | 1,036 | 1,042 | 1,030 | 1,038 | +0.1% | 78,500 | 293億7124万 | +3.7% | 9.09 | 1.44 |
| 11/28 | 1,029 | 1,037 | 1,021 | 1,037 | +0.58% | 62,100 | 293億4295万 | +3.8% | 9.08 | 1.44 |
| 11/27 | 1,061 | 1,061 | 1,021 | 1,031 | -1.15% | 270,400 | 291億7317万 | +3.41% | 9.02 | 1.44 |
| 11/26 | 1,056 | 1,072 | 1,042 | 1,043 | -1.14% | 106,500 | 295億1272万 | +5.04% | 9.13 | 1.45 |
| 11/25 | 1,062 | 1,063 | 1,053 | 1,055 | +0.19% | 107,400 | 298億5228万 | +6.67% | 9.23 | 1.47 |
| 11/22 | 1,042 | 1,057 | 1,036 | 1,053 | +1.54% | 167,900 | 297億9568万 | +6.9% | 9.22 | 1.47 |
| 11/21 | 1,025 | 1,040 | 1,023 | 1,037 | +0.48% | 112,500 | 293億4295万 | +5.82% | 9.08 | 1.44 |
| 11/20 | 1,020 | 1,032 | 1,019 | 1,032 | +0.88% | 84,000 | 292億147万 | +5.74% | 9.03 | 1.44 |
| 11/19 | 1,025 | 1,029 | 1,021 | 1,023 | -0.39% | 42,500 | 289億4680万 | +5.25% | 8.95 | 1.42 |
| 11/18 | 1,025 | 1,027 | 1,015 | 1,027 | +0.2% | 78,000 | 290億5999万 | +5.99% | 8.99 | 1.43 |
| 11/15 | 1,013 | 1,036 | 1,010 | 1,025 | +1.49% | 149,000 | 290億340万 | +6.11% | 8.97 | 1.43 |
| 11/14 | 1,043 | 1,045 | 991 | 1,010 | +5.98% | 281,500 | 285億7896万 | +4.88% | 8.84 | 1.41 |
| 11/13 | 977 | 977 | 949 | 953 | -1.75% | 92,600 | 269億6608万 | -0.73% | 8.34 | 1.33 |
| 11/12 | 987 | 987 | 964 | 970 | -1.02% | 65,700 | 274億4712万 | +1.15% | 8.49 | 1.35 |
| 11/11 | 987 | 995 | 980 | 980 | +1.45% | 95,900 | 277億3008万 | +2.51% | 8.58 | 1.36 |
| 11/08 | 963 | 989 | 957 | 966 | +1.58% | 142,100 | 273億3393万 | +1.26% | 8.46 | 1.34 |
| 11/07 | 960 | 960 | 946 | 951 | -2.16% | 93,500 | 269億949万 | -0.21% | 8.32 | 1.32 |
| 11/06 | 988 | 988 | 966 | 972 | -1.12% | 51,600 | 275億371万 | +2.21% | 8.51 | 1.35 |
| 11/05 | 990 | 994 | 982 | 983 | 0% | 68,900 | 278億1496万 | +3.58% | 8.6 | 1.37 |
| 11/01 | 977 | 989 | 974 | 983 | +0.41% | 58,700 | 278億1496万 | +3.69% | 8.6 | 1.37 |
| 10/31 | 984 | 994 | 978 | 979 | -0.31% | 69,600 | 277億178万 | +3.49% | 8.57 | 1.36 |
