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 | 1,225 | 1,236 | 1,172 | 1,193 | -1.65% | 93,900 | 338億7165万 | +6.71% | 16.22 | 1.29 |
| 03/30 | 1,166 | 1,219 | 1,157 | 1,213 | -1.38% | 128,300 | 344億3949万 | +8.01% | 16.49 | 1.31 |
| 03/27 | 1,204 | 1,230 | 1,171 | 1,230 | +7.42% | 143,500 | 349億2216万 | +8.95% | 16.72 | 1.33 |
| 03/26 | 1,117 | 1,146 | 1,090 | 1,145 | -1.38% | 119,200 | 325億884万 | +0.97% | 15.57 | 1.24 |
| 03/25 | 1,158 | 1,161 | 1,117 | 1,161 | +5.74% | 119,700 | 329億6311万 | +1.49% | 15.78 | 1.26 |
| 03/24 | 1,126 | 1,140 | 1,048 | 1,098 | -1.26% | 131,500 | 311億7441万 | -4.77% | 14.93 | 1.19 |
| 03/23 | 1,060 | 1,117 | 1,038 | 1,112 | +5.9% | 263,700 | 315億7190万 | -4.63% | 15.12 | 1.2 |
| 03/19 | 1,023 | 1,050 | 1,009 | 1,050 | +6.28% | 118,300 | 298億1160万 | -10.87% | 14.28 | 1.14 |
| 03/18 | 1,004 | 1,039 | 987 | 988 | -0.4% | 122,200 | 280億5129万 | -17.18% | 13.43 | 1.07 |
| 03/17 | 890 | 998 | 877 | 992 | +7.94% | 149,000 | 281億6486万 | -18.08% | 13.49 | 1.07 |
| 03/16 | 964 | 965 | 918 | 919 | 0% | 79,700 | 260億9224万 | -25.28% | 12.49 | 0.99 |
| 03/13 | 901 | 941 | 885 | 919 | -6.61% | 168,100 | 260億9224万 | -26.66% | 12.49 | 0.99 |
| 03/12 | 1,020 | 1,030 | 974 | 984 | -6.55% | 142,500 | 279億3772万 | -22.82% | 13.38 | 1.07 |
| 03/11 | 1,071 | 1,091 | 1,053 | 1,053 | -2.95% | 140,700 | 298億9677万 | -18.56% | 14.32 | 1.14 |
| 03/10 | 1,053 | 1,100 | 1,023 | 1,085 | +0.18% | 164,000 | 308億532万 | -16.99% | 14.75 | 1.17 |
| 03/09 | 1,090 | 1,104 | 1,063 | 1,083 | -3.9% | 158,300 | 307億4853万 | -18.2% | 14.72 | 1.17 |
| 03/06 | 1,160 | 1,165 | 1,125 | 1,127 | -6.08% | 170,000 | 319億9778万 | -15.9% | 15.32 | 1.22 |
| 03/05 | 1,197 | 1,204 | 1,177 | 1,200 | +2.83% | 258,900 | 340億7040万 | -11.5% | 16.31 | 1.3 |
| 03/04 | 1,141 | 1,181 | 1,141 | 1,167 | 0% | 74,800 | 331億3346万 | -14.76% | 15.87 | 1.26 |
| 03/03 | 1,209 | 1,222 | 1,164 | 1,167 | -1.85% | 189,600 | 331億3346万 | -15.62% | 15.87 | 1.26 |
| 03/02 | 1,135 | 1,205 | 1,135 | 1,189 | +2.5% | 155,300 | 337億5808万 | -15.01% | 16.17 | 1.29 |
| 02/28 | 1,200 | 1,206 | 1,153 | 1,160 | -5.23% | 134,900 | 329億3472万 | -17.91% | 15.77 | 1.26 |
| 02/27 | 1,242 | 1,246 | 1,213 | 1,224 | -2.16% | 109,200 | 347億5180万 | -14.35% | 16.64 | 1.32 |
| 02/26 | 1,234 | 1,256 | 1,218 | 1,251 | -0.08% | 171,500 | 355億1839万 | -13.25% | 17.01 | 1.35 |
| 02/25 | 1,245 | 1,278 | 1,236 | 1,252 | -5.01% | 113,900 | 355億4678万 | -13.95% | 17.02 | 1.36 |
| 02/21 | 1,338 | 1,353 | 1,317 | 1,318 | -1.64% | 56,800 | 374億2065万 | -10.16% | 17.92 | 1.43 |
| 02/20 | 1,380 | 1,387 | 1,337 | 1,340 | -1.98% | 115,300 | 380億4528万 | -9.21% | 18.22 | 1.45 |
| 02/19 | 1,379 | 1,386 | 1,356 | 1,367 | -1.44% | 90,300 | 388億1186万 | -7.95% | 18.59 | 1.48 |
| 02/18 | 1,390 | 1,407 | 1,376 | 1,387 | -0.79% | 226,200 | 393億7970万 | -7.1% | 18.86 | 1.5 |
| 02/17 | 1,395 | 1,409 | 1,390 | 1,398 | -1.2% | 182,600 | 396億9201万 | -6.74% | 19.01 | 1.51 |
| 02/14 | 1,410 | 1,421 | 1,399 | 1,415 | -0.21% | 152,200 | 401億7468万 | -5.92% | 19.24 | 1.53 |
| 02/13 | 1,409 | 1,426 | 1,397 | 1,418 | +0.5% | 144,800 | 402億5985万 | -5.91% | 19.28 | 1.53 |
| 02/12 | 1,437 | 1,452 | 1,401 | 1,411 | -2.49% | 255,100 | 400億6111万 | -6.68% | 19.18 | 1.53 |
| 02/10 | 1,462 | 1,469 | 1,433 | 1,447 | -1.7% | 270,500 | 410億8322万 | -4.55% | 19.67 | 1.57 |
| 02/07 | 1,496 | 1,497 | 1,467 | 1,472 | -2.06% | 47,700 | 417億9302万 | -3.22% | 20.01 | 1.59 |
| 02/06 | 1,491 | 1,514 | 1,490 | 1,503 | +3.58% | 121,200 | 426億7317万 | -1.51% | 20.43 | 1.63 |
| 02/05 | 1,440 | 1,460 | 1,434 | 1,451 | +1.61% | 123,900 | 411億9679万 | -5.1% | 19.73 | 1.57 |
| 02/04 | 1,415 | 1,428 | 1,402 | 1,428 | +0.78% | 121,000 | 405億4377万 | -6.91% | 19.41 | 1.55 |
| 02/03 | 1,411 | 1,431 | 1,404 | 1,417 | -5.28% | 198,700 | 402億3146万 | -8.05% | 19.26 | 1.53 |
| 01/31 | 1,500 | 1,510 | 1,482 | 1,496 | +0.47% | 95,500 | 424億7443万 | -3.3% | 20.34 | 1.62 |
| 01/30 | 1,530 | 1,535 | 1,480 | 1,489 | -2.55% | 247,500 | 422億7568万 | -4.06% | 20.24 | 1.61 |
| 01/29 | 1,522 | 1,533 | 1,522 | 1,528 | +0.39% | 71,300 | 433億8297万 | -1.86% | 20.77 | 1.65 |
| 01/28 | 1,520 | 1,531 | 1,514 | 1,522 | -0.65% | 129,500 | 432億1262万 | -2.5% | 20.69 | 1.65 |
| 01/27 | 1,533 | 1,542 | 1,530 | 1,532 | -1.42% | 105,000 | 434億9654万 | -2.23% | 20.83 | 1.66 |
| 01/24 | 1,550 | 1,563 | 1,550 | 1,554 | -0.19% | 71,300 | 441億2116万 | -1.08% | 21.13 | 1.68 |
| 01/23 | 1,552 | 1,560 | 1,541 | 1,557 | +0.32% | 68,700 | 442億634万 | -1.14% | 21.17 | 1.69 |
| 01/22 | 1,540 | 1,571 | 1,538 | 1,552 | +0.19% | 73,000 | 440億6438万 | -1.59% | 21.1 | 1.68 |
| 01/21 | 1,572 | 1,573 | 1,543 | 1,549 | -1.34% | 52,100 | 439億7920万 | -1.96% | 21.06 | 1.68 |
| 01/20 | 1,565 | 1,576 | 1,565 | 1,570 | +0.77% | 53,000 | 445億7544万 | -0.88% | 21.35 | 1.7 |
| 01/17 | 1,538 | 1,560 | 1,534 | 1,558 | +1.23% | 67,100 | 442億3473万 | -1.83% | 21.18 | 1.69 |
| 01/16 | 1,555 | 1,555 | 1,532 | 1,539 | -0.9% | 71,600 | 436億9528万 | -3.21% | 20.92 | 1.67 |
| 01/15 | 1,565 | 1,566 | 1,540 | 1,553 | -1.9% | 102,100 | 440億9277万 | -2.63% | 21.11 | 1.68 |
| 01/14 | 1,648 | 1,683 | 1,564 | 1,583 | +3.6% | 203,800 | 449億4453万 | -1% | 21.52 | 1.71 |
| 01/10 | 1,538 | 1,538 | 1,515 | 1,528 | +0.53% | 72,700 | 433億8297万 | -4.56% | 20.77 | 1.65 |
| 01/09 | 1,525 | 1,538 | 1,519 | 1,520 | +1.33% | 89,500 | 431億5584万 | -5.41% | 20.67 | 1.65 |
| 01/08 | 1,508 | 1,516 | 1,492 | 1,500 | -2.41% | 171,800 | 425億8800万 | -6.95% | 20.39 | 1.62 |
| 01/07 | 1,507 | 1,543 | 1,507 | 1,537 | +1.18% | 183,700 | 436億3850万 | -5.18% | 20.9 | 1.66 |
| 01/06 | 1,530 | 1,533 | 1,503 | 1,519 | -3.68% | 90,900 | 431億2744万 | -6.81% | 20.65 | 1.64 |
| 2019 |
| 12/30 | 1,579 | 1,581 | 1,560 | 1,577 | -0.19% | 56,100 | 447億7418万 | -3.72% | 21.44 | 1.71 |
| 12/27 | 1,580 | 1,580 | 1,573 | 1,580 | +0.13% | 39,900 | 448億5936万 | -3.83% | 21.48 | 1.71 |
| 12/26 | 1,566 | 1,582 | 1,562 | 1,578 | +0.06% | 59,500 | 448億257万 | -4.19% | 21.45 | 1.71 |
| 12/25 | 1,599 | 1,599 | 1,565 | 1,577 | -1.31% | 37,900 | 447億7418万 | -4.42% | 21.44 | 1.71 |
| 12/24 | 1,589 | 1,598 | 1,578 | 1,598 | +0.63% | 43,100 | 453億7041万 | -3.39% | 21.73 | 1.73 |
| 12/23 | 1,585 | 1,589 | 1,565 | 1,588 | -0.75% | 54,900 | 450億8649万 | -4.22% | 21.59 | 1.72 |
| 12/20 | 1,615 | 1,618 | 1,597 | 1,600 | -0.93% | 80,700 | 454億2720万 | -3.79% | 21.75 | 1.73 |
| 12/19 | 1,628 | 1,631 | 1,607 | 1,615 | -1.22% | 60,000 | 458億5308万 | -3.18% | 21.96 | 1.75 |
| 12/18 | 1,667 | 1,667 | 1,624 | 1,635 | -1.92% | 40,300 | 464億2092万 | -2.15% | 22.23 | 1.77 |
| 12/17 | 1,653 | 1,670 | 1,643 | 1,667 | +1.28% | 51,800 | 473億2946万 | -0.48% | 22.66 | 1.8 |
| 12/16 | 1,650 | 1,663 | 1,640 | 1,646 | +0.37% | 65,700 | 467億3323万 | -2.08% | 22.38 | 1.78 |
| 12/13 | 1,649 | 1,654 | 1,634 | 1,640 | +1.55% | 100,400 | 465億6288万 | -2.84% | 22.3 | 1.78 |
| 12/12 | 1,638 | 1,645 | 1,614 | 1,615 | -0.86% | 70,800 | 458億5308万 | -4.38% | 21.96 | 1.75 |
| 12/11 | 1,646 | 1,647 | 1,626 | 1,629 | -1.27% | 56,000 | 462億5056万 | -3.61% | 22.15 | 1.76 |
| 12/10 | 1,654 | 1,664 | 1,645 | 1,650 | +0.06% | 55,100 | 468億4680万 | -2.42% | 22.43 | 1.79 |
| 12/09 | 1,657 | 1,663 | 1,643 | 1,649 | +0.61% | 35,800 | 468億1840万 | -2.54% | 22.42 | 1.78 |
| 12/06 | 1,648 | 1,652 | 1,632 | 1,639 | -0.61% | 56,300 | 465億3448万 | -3.13% | 22.28 | 1.77 |
| 12/05 | 1,650 | 1,666 | 1,645 | 1,649 | -0.06% | 68,700 | 468億1840万 | -2.54% | 22.42 | 1.78 |
| 12/04 | 1,630 | 1,650 | 1,621 | 1,650 | +0.06% | 80,800 | 468億4680万 | -2.54% | 22.43 | 1.79 |
| 12/03 | 1,634 | 1,651 | 1,626 | 1,649 | -0.48% | 67,800 | 468億1840万 | -2.66% | 22.42 | 1.78 |
| 12/02 | 1,648 | 1,670 | 1,634 | 1,657 | -0.42% | 157,600 | 470億4554万 | -2.13% | 22.53 | 1.79 |
| 11/29 | 1,700 | 1,700 | 1,661 | 1,664 | -3.31% | 108,900 | 472億4428万 | -1.65% | 22.62 | 1.8 |
| 11/28 | 1,764 | 1,764 | 1,714 | 1,721 | -2.77% | 62,200 | 488億6263万 | +1.77% | 23.4 | 1.86 |
| 11/27 | 1,742 | 1,775 | 1,735 | 1,770 | +3.33% | 101,200 | 502億5384万 | +4.86% | 24.06 | 1.92 |
| 11/26 | 1,718 | 1,724 | 1,690 | 1,713 | +0.59% | 66,000 | 486億3549万 | +1.9% | 23.29 | 1.85 |
| 11/25 | 1,701 | 1,717 | 1,679 | 1,703 | +1.61% | 46,700 | 483億5157万 | +1.61% | 23.15 | 1.84 |
| 11/22 | 1,659 | 1,714 | 1,656 | 1,676 | +2.07% | 83,900 | 475億8499万 | +0.24% | 22.79 | 1.81 |
| 11/21 | 1,666 | 1,678 | 1,636 | 1,642 | -2.55% | 92,700 | 466億1966万 | -1.56% | 22.32 | 1.78 |
| 11/20 | 1,679 | 1,685 | 1,666 | 1,685 | -0.53% | 52,700 | 478億4052万 | +1.2% | 22.91 | 1.82 |
| 11/19 | 1,714 | 1,724 | 1,692 | 1,694 | -1.05% | 39,900 | 480億9604万 | +2.17% | 23.03 | 1.83 |
| 11/18 | 1,721 | 1,724 | 1,703 | 1,712 | -0.87% | 67,500 | 486億710万 | +3.63% | 23.28 | 1.85 |
| 11/15 | 1,703 | 1,727 | 1,677 | 1,727 | +1.41% | 67,700 | 490億3298万 | +4.98% | 23.48 | 1.87 |
| 11/14 | 1,723 | 1,740 | 1,700 | 1,703 | -1.84% | 67,100 | 483億5157万 | +3.97% | 23.15 | 1.84 |
| 11/13 | 1,782 | 1,784 | 1,719 | 1,735 | -3.5% | 85,300 | 492億6012万 | +6.44% | 23.59 | 1.88 |
| 11/12 | 1,827 | 1,827 | 1,778 | 1,798 | -1.59% | 130,000 | 510億4881万 | +10.92% | 24.44 | 1.95 |
| 11/11 | 1,801 | 1,877 | 1,801 | 1,827 | +9.21% | 226,200 | 518億7218万 | +13.48% | 24.84 | 1.98 |
| 11/08 | 1,678 | 1,708 | 1,654 | 1,673 | +1.64% | 113,200 | 474億9981万 | +4.63% | 22.75 | 1.81 |
| 11/07 | 1,648 | 1,652 | 1,628 | 1,646 | -0.36% | 42,200 | 467億3323万 | +3.2% | 22.38 | 1.78 |
| 11/06 | 1,655 | 1,658 | 1,625 | 1,652 | -0.18% | 57,500 | 469億358万 | +3.77% | 22.46 | 1.79 |
| 11/05 | 1,657 | 1,670 | 1,652 | 1,655 | -0.06% | 52,400 | 469億8876万 | +4.15% | 22.5 | 1.79 |
| 11/01 | 1,627 | 1,656 | 1,627 | 1,656 | +0.12% | 32,500 | 470億1715万 | +4.41% | 22.51 | 1.79 |
| 10/31 | 1,635 | 1,661 | 1,623 | 1,654 | -0.9% | 69,500 | 469億6036万 | +4.49% | 22.49 | 1.79 |
