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 | 2,244 | 2,300 | 2,168 | 2,189 | -1.84% | 1,826,500 | 4708億8681万 | -8.56% | 11.31 | 0.98 |
| 03/30 | 2,208 | 2,284 | 2,171 | 2,230 | -5.27% | 1,376,200 | 4797億653万 | -8.04% | 11.52 | 1 |
| 03/27 | 2,435 | 2,481 | 2,301 | 2,354 | +0.81% | 1,824,100 | 5063億8079万 | -4.07% | 12.16 | 1.06 |
| 03/26 | 2,354 | 2,425 | 2,313 | 2,335 | -4.85% | 1,225,000 | 5022億9361万 | -5.73% | 12.06 | 1.05 |
| 03/25 | 2,310 | 2,460 | 2,266 | 2,454 | +11.04% | 1,989,200 | 5278億9230万 | -1.92% | 12.67 | 1.1 |
| 03/24 | 1,995 | 2,215 | 1,992 | 2,210 | +16.07% | 2,360,400 | 4754億423万 | -12.44% | 11.41 | 0.99 |
| 03/23 | 1,934 | 1,999 | 1,893 | 1,904 | +0.16% | 1,928,500 | 4095億7903万 | -25.57% | 9.83 | 0.86 |
| 03/19 | 2,119 | 2,126 | 1,840 | 1,901 | -8.12% | 2,531,200 | 4089億3368万 | -27.02% | 9.82 | 0.85 |
| 03/18 | 2,030 | 2,156 | 1,990 | 2,069 | +2.02% | 2,060,500 | 4450億7301万 | -21.95% | 10.69 | 0.93 |
| 03/17 | 2,025 | 2,095 | 1,959 | 2,028 | -2.22% | 2,467,700 | 4362億5329万 | -24.58% | 10.47 | 0.91 |
| 03/16 | 2,169 | 2,198 | 2,063 | 2,074 | -2.81% | 1,538,100 | 4461億4858万 | -24% | 10.71 | 0.93 |
| 03/13 | 2,040 | 2,224 | 2,040 | 2,134 | -6.36% | 2,193,200 | 4590億5549万 | -22.96% | 11.02 | 0.96 |
| 03/12 | 2,383 | 2,399 | 2,258 | 2,279 | -6.48% | 1,457,400 | 4902億4717万 | -18.75% | 11.77 | 1.02 |
| 03/11 | 2,436 | 2,535 | 2,430 | 2,437 | -0.16% | 1,400,200 | 5242億3534万 | -13.92% | 12.59 | 1.09 |
| 03/10 | 2,358 | 2,448 | 2,306 | 2,441 | +0.7% | 1,932,000 | 5250億9580万 | -14.41% | 12.61 | 1.1 |
| 03/09 | 2,490 | 2,502 | 2,381 | 2,424 | -7.52% | 1,589,200 | 5214億3885万 | -15.66% | 12.52 | 1.09 |
| 03/06 | 2,662 | 2,685 | 2,598 | 2,621 | -3.36% | 1,610,400 | 5638億1651万 | -9.46% | 13.54 | 1.18 |
| 03/05 | 2,666 | 2,766 | 2,650 | 2,712 | +3.47% | 1,699,600 | 5833億9198万 | -6.93% | 14.01 | 1.22 |
| 03/04 | 2,589 | 2,635 | 2,576 | 2,621 | -0.15% | 818,400 | 5638億1651万 | -10.55% | 13.54 | 1.18 |
| 03/03 | 2,713 | 2,735 | 2,625 | 2,625 | -1.57% | 1,071,400 | 5646億7697万 | -11.08% | 13.56 | 1.18 |
| 03/02 | 2,620 | 2,730 | 2,610 | 2,667 | +0.15% | 1,338,600 | 5737億1180万 | -10.41% | 13.78 | 1.2 |
| 02/28 | 2,681 | 2,706 | 2,636 | 2,663 | -3.16% | 1,658,800 | 5728億5134万 | -11.23% | 13.75 | 1.2 |
| 02/27 | 2,831 | 2,831 | 2,750 | 2,750 | -3.88% | 1,045,300 | 5915億6635万 | -9.12% | 14.2 | 1.23 |
| 02/26 | 2,829 | 2,862 | 2,801 | 2,861 | -0.42% | 842,900 | 6154億4412万 | -6.14% | 14.78 | 1.28 |
| 02/25 | 2,807 | 2,882 | 2,796 | 2,873 | -2.71% | 1,015,100 | 6180億2550万 | -6.29% | 14.84 | 1.29 |
| 02/21 | 2,936 | 2,973 | 2,929 | 2,953 | +0.03% | 676,100 | 6352億3470万 | -4.25% | 15.25 | 1.33 |
| 02/20 | 2,984 | 3,010 | 2,947 | 2,952 | +0.54% | 748,600 | 6350億1959万 | -4.65% | 15.25 | 1.33 |
| 02/19 | 2,950 | 2,978 | 2,933 | 2,936 | -0.47% | 744,700 | 6315億7775万 | -5.63% | 15.16 | 1.32 |
| 02/18 | 3,010 | 3,015 | 2,929 | 2,950 | -2.32% | 637,300 | 6345億8936万 | -5.69% | 15.24 | 1.32 |
| 02/17 | 3,020 | 3,025 | 2,992 | 3,020 | -0.82% | 596,800 | 6496億4741万 | -3.94% | 15.6 | 1.36 |
| 02/14 | 3,075 | 3,075 | 3,015 | 3,045 | -1.46% | 665,100 | 6550億2529万 | -3.55% | 15.73 | 1.37 |
| 02/13 | 3,070 | 3,110 | 3,050 | 3,090 | +0.98% | 709,800 | 6647億546万 | -2.46% | 15.96 | 1.39 |
| 02/12 | 3,030 | 3,070 | 3,015 | 3,060 | +1.66% | 841,700 | 6582億5201万 | -3.74% | 15.8 | 1.37 |
| 02/10 | 2,985 | 3,040 | 2,964 | 3,010 | -0.5% | 610,300 | 6474億9626万 | -5.55% | 15.55 | 1.35 |
| 02/07 | 3,100 | 3,110 | 3,025 | 3,025 | -2.73% | 797,900 | 6507億2298万 | -5.41% | 15.62 | 1.36 |
| 02/06 | 3,080 | 3,130 | 3,045 | 3,110 | +3.77% | 1,064,400 | 6690億776万 | -3.12% | 16.06 | 1.4 |
| 02/05 | 2,980 | 3,005 | 2,958 | 2,997 | +2.5% | 985,500 | 6446億9976万 | -6.87% | 15.48 | 1.35 |
| 02/04 | 2,920 | 2,938 | 2,896 | 2,924 | -1.42% | 917,200 | 6289億9637万 | -9.5% | 15.1 | 1.31 |
| 02/03 | 2,895 | 2,971 | 2,875 | 2,966 | -0.97% | 889,000 | 6380億3120万 | -8.6% | 15.32 | 1.33 |
| 01/31 | 2,940 | 3,035 | 2,940 | 2,995 | +1.94% | 1,179,500 | 6442億6953万 | -8.1% | 15.47 | 1.34 |
| 01/30 | 3,010 | 3,050 | 2,907 | 2,938 | -5.53% | 2,349,000 | 6320億798万 | -10.21% | 15.17 | 1.32 |
| 01/29 | 3,140 | 3,160 | 3,105 | 3,110 | -0.32% | 842,900 | 6690億776万 | -5.38% | 16.06 | 1.4 |
| 01/28 | 3,110 | 3,140 | 3,095 | 3,120 | -1.58% | 814,900 | 6711億5891万 | -5.28% | 16.11 | 1.4 |
| 01/27 | 3,175 | 3,200 | 3,145 | 3,170 | -2.31% | 852,900 | 6819億1467万 | -3.94% | 16.37 | 1.42 |
| 01/24 | 3,250 | 3,265 | 3,240 | 3,245 | +0.15% | 368,200 | 6980億4829万 | -1.82% | 16.76 | 1.46 |
| 01/23 | 3,265 | 3,285 | 3,235 | 3,240 | -2.26% | 573,300 | 6969億7272万 | -2% | 16.73 | 1.45 |
| 01/22 | 3,260 | 3,325 | 3,245 | 3,315 | +0.91% | 395,700 | 7131億635万 | +0.36% | 17.12 | 1.49 |
| 01/21 | 3,345 | 3,350 | 3,275 | 3,285 | -1.35% | 537,300 | 7066億5289万 | -0.33% | 16.97 | 1.48 |
| 01/20 | 3,295 | 3,340 | 3,295 | 3,330 | +0.76% | 298,800 | 7163億3307万 | +1.25% | 17.2 | 1.5 |
| 01/17 | 3,275 | 3,315 | 3,265 | 3,305 | +1.38% | 760,000 | 7109億5520万 | +0.79% | 17.07 | 1.48 |
| 01/16 | 3,255 | 3,285 | 3,120 | 3,260 | -1.81% | 1,580,000 | 7012億7502万 | -0.21% | 16.84 | 1.46 |
| 01/15 | 3,340 | 3,350 | 3,300 | 3,320 | -1.19% | 641,800 | 7141億8192万 | +1.97% | 17.15 | 1.49 |
| 01/14 | 3,370 | 3,385 | 3,350 | 3,360 | -0.15% | 844,300 | 7227億8652万 | +3.74% | 17.35 | 1.51 |
| 01/10 | 3,390 | 3,390 | 3,325 | 3,365 | +0.6% | 1,072,100 | 7238億6210万 | +4.44% | 17.38 | 1.51 |
| 01/09 | 3,360 | 3,375 | 3,335 | 3,345 | +0.75% | 870,400 | 7195億5980万 | +4.37% | 17.28 | 1.5 |
| 01/08 | 3,285 | 3,330 | 3,270 | 3,320 | -0.9% | 1,034,200 | 7141億8192万 | +4.17% | 17.15 | 1.49 |
| 01/07 | 3,295 | 3,355 | 3,285 | 3,350 | +2.13% | 766,000 | 7206億3537万 | +5.61% | 17.3 | 1.5 |
| 01/06 | 3,230 | 3,295 | 3,220 | 3,280 | -0.15% | 927,900 | 7055億7732万 | +3.96% | 16.94 | 1.47 |
| 2019 |
| 12/30 | 3,325 | 3,325 | 3,265 | 3,285 | -0.9% | 543,600 | 7066億5289万 | +4.72% | 16.97 | 1.48 |
| 12/27 | 3,335 | 3,340 | 3,305 | 3,315 | 0% | 462,700 | 7131億635万 | +6.35% | 17.12 | 1.49 |
| 12/26 | 3,280 | 3,335 | 3,280 | 3,315 | +0.3% | 431,800 | 7131億635万 | +7.21% | 17.12 | 1.49 |
| 12/25 | 3,320 | 3,320 | 3,280 | 3,305 | +0.61% | 312,700 | 7109億5520万 | +7.76% | 17.07 | 1.48 |
| 12/24 | 3,285 | 3,300 | 3,275 | 3,285 | -0.76% | 528,600 | 7066億5289万 | +7.92% | 16.97 | 1.48 |
| 12/23 | 3,345 | 3,350 | 3,295 | 3,310 | -0.15% | 732,100 | 7120億3077万 | +9.46% | 17.1 | 1.49 |
| 12/20 | 3,310 | 3,335 | 3,260 | 3,315 | -0.3% | 931,300 | 7131億635万 | +10.39% | 17.12 | 1.49 |
| 12/19 | 3,260 | 3,350 | 3,255 | 3,325 | +1.22% | 1,320,200 | 7152億5750万 | +11.46% | 17.17 | 1.49 |
| 12/18 | 3,310 | 3,315 | 3,255 | 3,285 | +0.15% | 612,300 | 7066億5289万 | +10.94% | 16.97 | 1.48 |
| 12/17 | 3,310 | 3,320 | 3,245 | 3,280 | 0% | 723,000 | 7055億7732万 | +11.45% | 16.94 | 1.47 |
| 12/16 | 3,270 | 3,290 | 3,250 | 3,280 | +0.15% | 724,800 | 7055億7732万 | +12.06% | 16.94 | 1.47 |
| 12/13 | 3,295 | 3,305 | 3,205 | 3,275 | +3.8% | 2,050,100 | 7045億174万 | +12.54% | 16.92 | 1.47 |
| 12/12 | 3,170 | 3,195 | 3,145 | 3,155 | +0.16% | 800,800 | 6786億8794万 | +8.98% | 16.3 | 1.42 |
| 12/11 | 3,110 | 3,150 | 3,095 | 3,150 | +1.45% | 927,200 | 6776億1236万 | +9.19% | 16.27 | 1.41 |
| 12/10 | 3,050 | 3,110 | 3,045 | 3,105 | +0.98% | 908,000 | 6679億3219万 | +8% | 16.04 | 1.39 |
| 12/09 | 3,050 | 3,100 | 3,035 | 3,075 | +1.82% | 887,400 | 6614億7874万 | +7.29% | 15.88 | 1.38 |
| 12/06 | 3,000 | 3,060 | 3,000 | 3,020 | +1.04% | 719,300 | 6496億4741万 | +5.85% | 15.6 | 1.36 |
| 12/05 | 2,926 | 2,989 | 2,926 | 2,989 | +3.39% | 1,014,700 | 6429億7884万 | +5.02% | 15.44 | 1.34 |
| 12/04 | 2,864 | 2,895 | 2,846 | 2,891 | -1.23% | 813,000 | 6218億9757万 | +1.8% | 14.93 | 1.3 |
| 12/03 | 2,890 | 2,943 | 2,875 | 2,927 | -0.81% | 811,100 | 6296億4171万 | +3.21% | 15.12 | 1.31 |
| 12/02 | 2,927 | 2,963 | 2,905 | 2,951 | +2.25% | 792,500 | 6348億447万 | +4.39% | 15.24 | 1.33 |
| 11/29 | 2,943 | 2,952 | 2,883 | 2,886 | -1.8% | 1,016,400 | 6208億2199万 | +2.49% | 14.91 | 1.3 |
| 11/28 | 2,953 | 2,977 | 2,924 | 2,939 | +0.14% | 1,176,000 | 6322億2309万 | +4.63% | 15.18 | 1.32 |
| 11/27 | 2,875 | 2,946 | 2,864 | 2,935 | +3.78% | 1,423,000 | 6313億6263万 | +4.93% | 15.16 | 1.32 |
| 11/26 | 2,864 | 2,894 | 2,824 | 2,828 | +1.25% | 1,293,700 | 6083億4532万 | +1.58% | 14.61 | 1.27 |
| 11/25 | 2,726 | 2,793 | 2,726 | 2,793 | +4.18% | 954,600 | 6008億1630万 | +0.68% | 14.43 | 1.25 |
| 11/22 | 2,704 | 2,719 | 2,678 | 2,681 | +0.11% | 536,900 | 5767億2341万 | -3.11% | 13.85 | 1.2 |
| 11/21 | 2,703 | 2,724 | 2,621 | 2,678 | -1.9% | 1,088,500 | 5760億7807万 | -3.15% | 13.83 | 1.2 |
| 11/20 | 2,761 | 2,768 | 2,713 | 2,730 | -1.97% | 647,800 | 5872億6405万 | -1.16% | 14.1 | 1.23 |
| 11/19 | 2,802 | 2,811 | 2,757 | 2,785 | -0.57% | 640,000 | 5990億9538万 | +1.13% | 14.38 | 1.25 |
| 11/18 | 2,813 | 2,823 | 2,790 | 2,801 | -0.21% | 405,600 | 6025億3722万 | +2.15% | 14.47 | 1.26 |
| 11/15 | 2,778 | 2,815 | 2,778 | 2,807 | +0.57% | 628,600 | 6038億2791万 | +2.9% | 14.5 | 1.26 |
| 11/14 | 2,819 | 2,821 | 2,779 | 2,791 | -1.24% | 642,100 | 6003億8607万 | +2.8% | 14.42 | 1.25 |
| 11/13 | 2,842 | 2,856 | 2,811 | 2,826 | -1.67% | 929,300 | 6079億1509万 | +4.63% | 14.6 | 1.27 |
| 11/12 | 2,852 | 2,877 | 2,826 | 2,874 | +0.56% | 566,400 | 6182億4061万 | +6.96% | 14.84 | 1.29 |
| 11/11 | 2,914 | 2,917 | 2,856 | 2,858 | -1.31% | 567,700 | 6147億9877万 | +6.96% | 14.76 | 1.28 |
| 11/08 | 2,962 | 2,972 | 2,888 | 2,896 | -0.14% | 1,179,200 | 6229億7315万 | +8.87% | 14.96 | 1.3 |
| 11/07 | 2,889 | 2,909 | 2,875 | 2,900 | -0.14% | 545,200 | 6238億3361万 | +9.52% | 14.98 | 1.3 |
| 11/06 | 2,901 | 2,910 | 2,863 | 2,904 | +0.35% | 809,000 | 6246億9407万 | +10.13% | 15 | 1.3 |
| 11/05 | 2,803 | 2,904 | 2,800 | 2,894 | +5.12% | 1,294,500 | 6225億4291万 | +10.21% | 14.95 | 1.3 |
| 11/01 | 2,774 | 2,779 | 2,738 | 2,753 | -2.51% | 944,800 | 5922億1169万 | +5.24% | 14.22 | 1.24 |
| 10/31 | 2,849 | 2,864 | 2,800 | 2,824 | -0.7% | 1,003,800 | 6074億8486万 | +8.12% | 14.59 | 1.27 |
