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 | 2,206 | 2,240 | 2,106 | 2,122 | -2.79% | 128,600 | 741億287万 | -3.72% | - | 1.44 |
| 03/30 | 2,115 | 2,186 | 2,095 | 2,183 | -0.86% | 175,000 | 762億3307万 | -2.06% | - | 1.48 |
| 03/27 | 2,157 | 2,202 | 2,107 | 2,202 | +4.51% | 171,800 | 768億9657万 | -2.18% | - | 1.49 |
| 03/26 | 2,137 | 2,162 | 2,074 | 2,107 | -0.43% | 147,300 | 735億7905万 | -7.3% | - | 1.43 |
| 03/25 | 2,185 | 2,185 | 2,052 | 2,116 | +8.24% | 122,800 | 738億9334万 | -8% | - | 1.43 |
| 03/24 | 1,914 | 1,958 | 1,861 | 1,955 | +2.57% | 124,800 | 682億7102万 | -16.02% | - | 1.33 |
| 03/23 | 1,936 | 1,947 | 1,858 | 1,906 | +0.53% | 151,500 | 665億5988万 | -19.48% | - | 1.29 |
| 03/19 | 2,002 | 2,022 | 1,866 | 1,896 | -4.05% | 106,600 | 662億1067万 | -21.26% | - | 1.29 |
| 03/18 | 1,913 | 2,003 | 1,908 | 1,976 | +3.67% | 260,100 | 690億437万 | -19.35% | - | 1.34 |
| 03/17 | 1,788 | 1,930 | 1,778 | 1,906 | +3.14% | 201,200 | 665億5988万 | -23.42% | - | 1.29 |
| 03/16 | 1,921 | 1,937 | 1,839 | 1,848 | -2.12% | 159,900 | 645億3445万 | -27.19% | - | 1.25 |
| 03/13 | 1,926 | 1,944 | 1,836 | 1,888 | -6.35% | 196,800 | 659億3130万 | -27.16% | - | 1.28 |
| 03/12 | 2,078 | 2,107 | 2,006 | 2,016 | -5.26% | 109,500 | 704億122万 | -23.67% | - | 1.37 |
| 03/11 | 2,191 | 2,194 | 2,128 | 2,128 | -3.23% | 111,100 | 743億1240万 | -20.69% | - | 1.44 |
| 03/10 | 2,148 | 2,233 | 2,084 | 2,199 | +1.95% | 135,000 | 767億9181万 | -19.18% | - | 1.49 |
| 03/09 | 2,261 | 2,278 | 2,136 | 2,157 | -9.33% | 163,400 | 753億2511万 | -21.79% | - | 1.46 |
| 03/06 | 2,405 | 2,419 | 2,362 | 2,379 | -3.49% | 126,500 | 830億7763万 | -14.91% | - | 1.61 |
| 03/05 | 2,504 | 2,504 | 2,438 | 2,465 | +0.98% | 128,900 | 860億8086万 | -12.87% | - | 1.67 |
| 03/04 | 2,430 | 2,468 | 2,430 | 2,441 | -1.57% | 105,200 | 852億4275万 | -14.56% | - | 1.65 |
| 03/03 | 2,541 | 2,545 | 2,459 | 2,480 | -0.64% | 144,700 | 866億468万 | -14.1% | - | 1.68 |
| 03/02 | 2,424 | 2,553 | 2,416 | 2,496 | +2.67% | 167,800 | 871億6342万 | -14.49% | - | 1.69 |
| 02/28 | 2,465 | 2,511 | 2,418 | 2,431 | -4.18% | 157,700 | 848億9353万 | -17.62% | - | 1.65 |
| 02/27 | 2,602 | 2,608 | 2,519 | 2,537 | -2.54% | 162,100 | 885億9519万 | -15.04% | - | 1.72 |
| 02/26 | 2,604 | 2,638 | 2,586 | 2,603 | -2.29% | 197,000 | 908億9999万 | -13.61% | - | 1.76 |
| 02/25 | 2,730 | 2,734 | 2,648 | 2,664 | -2.7% | 189,800 | 930億3018万 | -12.37% | - | 1.81 |
| 02/21 | 2,726 | 2,757 | 2,726 | 2,738 | -0.22% | 79,400 | 956億1436万 | -10.67% | - | 1.86 |
| 02/20 | 2,754 | 2,782 | 2,731 | 2,744 | -0.44% | 66,000 | 958億2388万 | -11.14% | - | 1.86 |
| 02/19 | 2,791 | 2,794 | 2,745 | 2,756 | -0.29% | 63,700 | 962億4294万 | -11.41% | - | 1.87 |
| 02/18 | 2,803 | 2,812 | 2,742 | 2,764 | -2.54% | 89,400 | 965億2231万 | -11.81% | - | 1.87 |
| 02/17 | 2,880 | 2,880 | 2,821 | 2,836 | -2.98% | 96,800 | 990億3664万 | -10.22% | - | 1.92 |
| 02/14 | 2,919 | 2,948 | 2,901 | 2,923 | -0.37% | 81,700 | 1020億7479万 | -8.08% | - | 1.98 |
| 02/13 | 2,921 | 2,940 | 2,885 | 2,934 | +0.03% | 117,400 | 1024億5892万 | -8.23% | - | 1.99 |
| 02/12 | 2,940 | 3,040 | 2,928 | 2,933 | -0.48% | 180,000 | 1024億2400万 | -8.77% | - | 1.99 |
| 02/10 | 2,968 | 3,005 | 2,942 | 2,947 | -6.59% | 231,300 | 1029億1290万 | -8.82% | - | 2 |
| 02/07 | 3,200 | 3,200 | 3,130 | 3,155 | -1.25% | 73,400 | 1101億7651万 | -2.98% | - | 2.14 |
| 02/06 | 3,150 | 3,225 | 3,135 | 3,195 | +2.9% | 94,100 | 1115億7336万 | -2.11% | - | 2.17 |
| 02/05 | 3,115 | 3,155 | 3,100 | 3,105 | +1.14% | 93,600 | 1084億3045万 | -5.13% | - | 2.1 |
| 02/04 | 3,050 | 3,120 | 3,045 | 3,070 | 0% | 88,100 | 1072億821万 | -6.57% | - | 2.08 |
| 02/03 | 3,055 | 3,110 | 3,050 | 3,070 | -2.07% | 70,100 | 1072億821万 | -7.03% | - | 2.08 |
| 01/31 | 3,100 | 3,165 | 3,100 | 3,135 | +0.97% | 52,400 | 1094億7809万 | -5.46% | - | 2.13 |
| 01/30 | 3,175 | 3,175 | 3,095 | 3,105 | -2.82% | 66,000 | 1084億3045万 | -6.7% | - | 2.1 |
| 01/29 | 3,170 | 3,210 | 3,165 | 3,195 | +0.79% | 38,900 | 1115億7336万 | -4.34% | - | 2.17 |
| 01/28 | 3,140 | 3,200 | 3,135 | 3,170 | -0.47% | 77,900 | 1107億33万 | -5.37% | - | 2.15 |
| 01/27 | 3,210 | 3,225 | 3,185 | 3,185 | -3.04% | 55,100 | 1112億2415万 | -5.26% | - | 2.16 |
| 01/24 | 3,325 | 3,325 | 3,270 | 3,285 | -0.61% | 102,600 | 1147億1627万 | -2.64% | - | 2.23 |
| 01/23 | 3,275 | 3,315 | 3,270 | 3,305 | +0.46% | 65,700 | 1154億1470万 | -2.22% | - | 2.24 |
| 01/22 | 3,215 | 3,305 | 3,215 | 3,290 | +1.86% | 84,000 | 1148億9088万 | -2.78% | - | 2.23 |
| 01/21 | 3,245 | 3,275 | 3,220 | 3,230 | -1.07% | 71,300 | 1127億9561万 | -4.66% | - | 2.19 |
| 01/20 | 3,230 | 3,280 | 3,230 | 3,265 | -0.91% | 62,300 | 1140億1785万 | -3.86% | - | 2.21 |
| 01/17 | 3,310 | 3,320 | 3,280 | 3,295 | -0.45% | 80,300 | 1150億6549万 | -3.15% | - | 2.23 |
| 01/16 | 3,305 | 3,330 | 3,305 | 3,310 | -0.3% | 43,800 | 1155億8931万 | -2.82% | - | 2.24 |
| 01/15 | 3,330 | 3,360 | 3,300 | 3,320 | -0.6% | 78,500 | 1159億3852万 | -2.61% | - | 2.25 |
| 01/14 | 3,370 | 3,375 | 3,305 | 3,340 | -1.18% | 81,700 | 1166億3694万 | -2.08% | - | 2.26 |
| 01/10 | 3,375 | 3,390 | 3,345 | 3,380 | +0.3% | 43,200 | 1180億3379万 | -0.94% | - | 2.29 |
| 01/09 | 3,405 | 3,405 | 3,350 | 3,370 | +1.05% | 91,600 | 1176億8458万 | -1.23% | - | 2.28 |
| 01/08 | 3,370 | 3,385 | 3,320 | 3,335 | -1.48% | 106,300 | 1164億6234万 | -2.26% | - | 2.26 |
| 01/07 | 3,365 | 3,400 | 3,350 | 3,385 | +0.45% | 147,500 | 1182億840万 | -0.85% | - | 2.29 |
| 01/06 | 3,375 | 3,395 | 3,350 | 3,370 | -1.75% | 120,100 | 1176億8458万 | -1.26% | - | 2.28 |
| 2019 |
| 12/30 | 3,430 | 3,455 | 3,405 | 3,430 | -0.72% | 34,700 | 1197億7986万 | +0.56% | - | 2.33 |
| 12/27 | 3,450 | 3,475 | 3,440 | 3,455 | +0.73% | 53,100 | 1206億5289万 | +1.38% | - | 2.34 |
| 12/26 | 3,420 | 3,440 | 3,400 | 3,430 | -0.15% | 48,100 | 1197億7986万 | +0.82% | - | 2.33 |
| 12/25 | 3,475 | 3,480 | 3,420 | 3,435 | -0.43% | 51,800 | 1199億5446万 | +1.09% | - | 2.33 |
| 12/24 | 3,425 | 3,460 | 3,420 | 3,450 | +0.73% | 48,700 | 1204億7828万 | +1.71% | - | 2.34 |
| 12/23 | 3,460 | 3,460 | 3,415 | 3,425 | -0.29% | 46,200 | 1196億525万 | +1.15% | - | 2.32 |
| 12/20 | 3,435 | 3,460 | 3,420 | 3,435 | +0.44% | 69,100 | 1199億5446万 | +1.63% | - | 2.33 |
| 12/19 | 3,425 | 3,440 | 3,400 | 3,420 | -0.15% | 50,500 | 1194億3064万 | +1.36% | - | 2.32 |
| 12/18 | 3,480 | 3,480 | 3,395 | 3,425 | -1.72% | 67,100 | 1196億525万 | +1.69% | - | 2.32 |
| 12/17 | 3,500 | 3,500 | 3,450 | 3,485 | +0.43% | 71,900 | 1217億52万 | +3.66% | - | 2.36 |
| 12/16 | 3,475 | 3,490 | 3,460 | 3,470 | +0.43% | 59,100 | 1211億7670万 | +3.43% | - | 2.35 |
| 12/13 | 3,455 | 3,470 | 3,430 | 3,455 | +1.47% | 120,400 | 1206億5289万 | +3.17% | - | 2.34 |
| 12/12 | 3,415 | 3,420 | 3,380 | 3,405 | +0.59% | 50,500 | 1189億682万 | +1.85% | - | 2.31 |
| 12/11 | 3,405 | 3,420 | 3,375 | 3,385 | -1.17% | 45,100 | 1182億840万 | +1.35% | - | 2.29 |
| 12/10 | 3,410 | 3,430 | 3,395 | 3,425 | 0% | 54,200 | 1196億525万 | +2.64% | - | 2.32 |
| 12/09 | 3,400 | 3,445 | 3,400 | 3,425 | +1.03% | 76,300 | 1196億525万 | +2.7% | - | 2.32 |
| 12/06 | 3,370 | 3,390 | 3,350 | 3,390 | 0% | 55,600 | 1183億8301万 | +1.95% | - | 2.3 |
| 12/05 | 3,375 | 3,390 | 3,355 | 3,390 | +0.59% | 70,400 | 1183億8301万 | +2.2% | - | 2.3 |
| 12/04 | 3,340 | 3,375 | 3,335 | 3,370 | +0.45% | 51,300 | 1176億8458万 | +1.91% | - | 2.28 |
| 12/03 | 3,330 | 3,370 | 3,320 | 3,355 | -0.45% | 47,100 | 1171億6076万 | +1.82% | - | 2.27 |
| 12/02 | 3,360 | 3,390 | 3,355 | 3,370 | -0.3% | 61,300 | 1176億8458万 | +2.65% | - | 2.28 |
| 11/29 | 3,385 | 3,390 | 3,350 | 3,380 | -0.29% | 65,500 | 1180億3379万 | +3.36% | - | 2.29 |
| 11/28 | 3,385 | 3,395 | 3,360 | 3,390 | +0.89% | 64,700 | 1183億8301万 | +4.08% | - | 2.3 |
| 11/27 | 3,300 | 3,380 | 3,300 | 3,360 | +1.36% | 60,700 | 1173億3537万 | +3.64% | - | 2.28 |
| 11/26 | 3,365 | 3,365 | 3,285 | 3,315 | -1.34% | 129,600 | 1157億6391万 | +2.73% | - | 2.25 |
| 11/25 | 3,320 | 3,360 | 3,310 | 3,360 | +1.66% | 80,700 | 1173億3537万 | +4.61% | - | 2.28 |
| 11/22 | 3,290 | 3,315 | 3,280 | 3,305 | -0.3% | 74,300 | 1154億1470万 | +3.41% | - | 2.24 |
| 11/21 | 3,315 | 3,330 | 3,270 | 3,315 | +0.3% | 84,300 | 1157億6391万 | +4.25% | - | 2.25 |
| 11/20 | 3,245 | 3,315 | 3,245 | 3,305 | +0.46% | 75,900 | 1154億1470万 | +4.46% | - | 2.24 |
| 11/19 | 3,260 | 3,290 | 3,245 | 3,290 | +0.15% | 57,100 | 1148億9088万 | +4.58% | - | 2.23 |
| 11/18 | 3,305 | 3,310 | 3,265 | 3,285 | +0.15% | 57,400 | 1147億1627万 | +5.02% | - | 2.23 |
| 11/15 | 3,295 | 3,315 | 3,270 | 3,280 | +0.77% | 74,200 | 1145億4167万 | +5.43% | - | 2.22 |
| 11/14 | 3,300 | 3,300 | 3,215 | 3,255 | -0.91% | 87,400 | 1136億6864万 | +5.14% | - | 2.21 |
| 11/13 | 3,330 | 3,330 | 3,280 | 3,285 | -1.05% | 61,500 | 1147億1627万 | +6.62% | - | 2.23 |
| 11/12 | 3,290 | 3,330 | 3,290 | 3,320 | +0.45% | 72,000 | 1159億3852万 | +8.28% | - | 2.25 |
| 11/11 | 3,315 | 3,320 | 3,265 | 3,305 | -0.3% | 121,900 | 1154億1470万 | +8.4% | - | 2.24 |
| 11/08 | 3,360 | 3,400 | 3,295 | 3,315 | -0.15% | 192,600 | 1157億6391万 | +9.26% | - | 2.25 |
| 11/07 | 3,295 | 3,370 | 3,280 | 3,320 | -0.15% | 138,400 | 1159億3852万 | +9.97% | - | 2.25 |
| 11/06 | 3,350 | 3,390 | 3,315 | 3,325 | -1.19% | 180,700 | 1161億1312万 | +10.76% | - | 2.25 |
| 11/05 | 3,165 | 3,380 | 3,155 | 3,365 | +6.32% | 309,700 | 1175億997万 | +12.65% | - | 2.28 |
| 11/01 | 3,185 | 3,185 | 3,145 | 3,165 | -1.25% | 96,600 | 1105億2573万 | +6.49% | - | 2.15 |
| 10/31 | 3,135 | 3,215 | 3,135 | 3,205 | +2.56% | 149,700 | 1119億2258万 | +8.2% | - | 2.17 |
