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 | 2,644 | 2,644 | 2,494 | 2,498 | -3.7% | 651,200 | 2902億6933万 | -4.11% | 15.35 | 1.16 |
| 03/30 | 2,598 | 2,604 | 2,463 | 2,594 | -2.85% | 497,700 | 3014億2460万 | -1.52% | 15.94 | 1.2 |
| 03/27 | 2,578 | 2,670 | 2,511 | 2,670 | +5.33% | 779,100 | 3102億5585万 | +0.41% | 16.41 | 1.24 |
| 03/26 | 2,497 | 2,578 | 2,419 | 2,535 | +0.68% | 939,600 | 2945億6875万 | -5.45% | 15.58 | 1.18 |
| 03/25 | 2,475 | 2,593 | 2,436 | 2,518 | +0.72% | 900,600 | 2925億9334万 | -6.98% | 15.47 | 1.17 |
| 03/24 | 2,346 | 2,514 | 2,338 | 2,500 | +8.89% | 607,400 | 2905億173万 | -8.56% | 15.36 | 1.16 |
| 03/23 | 2,646 | 2,704 | 2,296 | 2,296 | -17.88% | 1,600,400 | 2667億9679万 | -16.87% | 14.11 | 1.06 |
| 03/19 | 2,499 | 2,827 | 2,481 | 2,796 | +17.43% | 1,650,300 | 3248億9714万 | -0.14% | 17.18 | 1.3 |
| 03/18 | 2,398 | 2,594 | 2,345 | 2,381 | +2.19% | 1,225,400 | 2766億7385万 | -15.57% | 14.63 | 1.1 |
| 03/17 | 2,081 | 2,365 | 2,008 | 2,330 | +10.48% | 1,245,300 | 2707億4761万 | -18.59% | 14.32 | 1.08 |
| 03/16 | 2,212 | 2,221 | 2,100 | 2,109 | -4.22% | 592,400 | 2450億6726万 | -27.5% | 12.96 | 0.98 |
| 03/13 | 2,062 | 2,265 | 2,062 | 2,202 | -6.77% | 843,000 | 2558億7392万 | -25.63% | 13.53 | 1.02 |
| 03/12 | 2,438 | 2,486 | 2,354 | 2,362 | -6.34% | 667,700 | 2744億6603万 | -21.42% | 14.52 | 1.09 |
| 03/11 | 2,530 | 2,604 | 2,522 | 2,522 | -0.83% | 533,100 | 2930億5815万 | -17.07% | 15.5 | 1.17 |
| 03/10 | 2,460 | 2,560 | 2,415 | 2,543 | +0.43% | 568,100 | 2954億9836万 | -17.17% | 15.63 | 1.18 |
| 03/09 | 2,592 | 2,616 | 2,503 | 2,532 | -5.8% | 499,500 | 2942億2015万 | -18.24% | 15.56 | 1.17 |
| 03/06 | 2,725 | 2,763 | 2,666 | 2,688 | -3.97% | 637,300 | 3123億4746万 | -13.98% | 16.52 | 1.25 |
| 03/05 | 2,822 | 2,832 | 2,794 | 2,799 | +0.47% | 353,500 | 3252億4574万 | -11.06% | 17.2 | 1.3 |
| 03/04 | 2,760 | 2,801 | 2,740 | 2,786 | -0.68% | 489,900 | 3237億3513万 | -11.92% | 17.12 | 1.29 |
| 03/03 | 2,873 | 2,884 | 2,805 | 2,805 | -0.64% | 581,600 | 3259億4294万 | -11.82% | 17.24 | 1.3 |
| 03/02 | 2,719 | 2,874 | 2,719 | 2,823 | +1% | 617,500 | 3280億3455万 | -11.81% | 17.35 | 1.31 |
| 02/28 | 2,840 | 2,873 | 2,770 | 2,795 | -4.35% | 856,600 | 3247億8093万 | -13.17% | 17.18 | 1.3 |
| 02/27 | 3,005 | 3,015 | 2,920 | 2,922 | -4.51% | 784,500 | 3395億3842万 | -9.79% | 17.96 | 1.35 |
| 02/26 | 3,020 | 3,065 | 3,000 | 3,060 | +0.16% | 573,000 | 3555億7412万 | -5.9% | 18.8 | 1.42 |
| 02/25 | 3,090 | 3,115 | 3,055 | 3,055 | -5.12% | 488,600 | 3549億9312万 | -6.32% | 18.77 | 1.42 |
| 02/21 | 3,220 | 3,240 | 3,205 | 3,220 | -0.46% | 459,300 | 3741億6623万 | -1.5% | 19.79 | 1.49 |
| 02/20 | 3,240 | 3,265 | 3,225 | 3,235 | +0.78% | 413,000 | 3759億924万 | -1.04% | 19.88 | 1.5 |
| 02/19 | 3,250 | 3,265 | 3,205 | 3,210 | +0.63% | 562,500 | 3730億422万 | -1.8% | 19.73 | 1.49 |
| 02/18 | 3,185 | 3,210 | 3,160 | 3,190 | -0.31% | 491,500 | 3706億8021万 | -2.54% | 19.6 | 1.48 |
| 02/17 | 3,195 | 3,215 | 3,175 | 3,200 | +0.16% | 446,400 | 3718億4222万 | -2.32% | 19.67 | 1.48 |
| 02/14 | 3,210 | 3,220 | 3,175 | 3,195 | -1.69% | 589,100 | 3712億6121万 | -2.59% | 19.63 | 1.48 |
| 02/13 | 3,285 | 3,325 | 3,235 | 3,250 | -0.91% | 595,000 | 3776億5225万 | -0.98% | 19.97 | 1.51 |
| 02/12 | 3,380 | 3,395 | 3,240 | 3,280 | -4.79% | 980,600 | 3811億3827万 | -0.12% | 20.16 | 1.52 |
| 02/10 | 3,450 | 3,470 | 3,395 | 3,445 | -1.43% | 679,400 | 4003億1139万 | +4.97% | 21.17 | 1.6 |
| 02/07 | 3,500 | 3,545 | 3,460 | 3,495 | +2.64% | 900,200 | 4061億2142万 | +6.75% | 21.48 | 1.62 |
| 02/06 | 3,375 | 3,415 | 3,360 | 3,405 | +2.1% | 472,600 | 3956億6336万 | +4.26% | 20.93 | 1.58 |
| 02/05 | 3,305 | 3,340 | 3,280 | 3,335 | +2.93% | 473,400 | 3875億2931万 | +2.3% | 20.49 | 1.55 |
| 02/04 | 3,205 | 3,245 | 3,190 | 3,240 | +0.15% | 381,400 | 3764億9024万 | -0.49% | 19.91 | 1.5 |
| 02/03 | 3,200 | 3,250 | 3,190 | 3,235 | 0% | 422,900 | 3759億924万 | -0.64% | 19.88 | 1.5 |
| 01/31 | 3,275 | 3,285 | 3,230 | 3,235 | +0.62% | 436,700 | 3759億924万 | -0.64% | 19.88 | 1.5 |
| 01/30 | 3,235 | 3,270 | 3,195 | 3,215 | -1.23% | 339,500 | 3735億8523万 | -1.26% | 19.76 | 1.49 |
| 01/29 | 3,245 | 3,255 | 3,215 | 3,255 | +1.88% | 312,700 | 3782億3325万 | -0.12% | 20 | 1.51 |
| 01/28 | 3,205 | 3,235 | 3,175 | 3,195 | -1.24% | 320,200 | 3712億6121万 | -1.96% | 19.63 | 1.48 |
| 01/27 | 3,275 | 3,295 | 3,230 | 3,235 | -1.97% | 239,900 | 3759億924万 | -0.77% | 19.88 | 1.5 |
| 01/24 | 3,295 | 3,305 | 3,260 | 3,300 | +0.76% | 255,600 | 3834億6229万 | +1.26% | 20.28 | 1.53 |
| 01/23 | 3,330 | 3,330 | 3,270 | 3,275 | -0.76% | 328,000 | 3805億5727万 | +0.61% | 20.13 | 1.52 |
| 01/22 | 3,240 | 3,310 | 3,240 | 3,300 | +2.01% | 321,400 | 3834億6229万 | +1.57% | 20.28 | 1.53 |
| 01/21 | 3,300 | 3,300 | 3,220 | 3,235 | -1.82% | 228,300 | 3759億924万 | -0.19% | 19.88 | 1.5 |
| 01/20 | 3,275 | 3,300 | 3,265 | 3,295 | +1.38% | 203,700 | 3828億8128万 | +1.76% | 20.25 | 1.53 |
| 01/17 | 3,220 | 3,265 | 3,200 | 3,250 | +1.09% | 335,500 | 3776億5225万 | +0.56% | 19.97 | 1.51 |
| 01/16 | 3,185 | 3,230 | 3,185 | 3,215 | -0.46% | 322,200 | 3735億8523万 | -0.34% | 19.76 | 1.49 |
| 01/15 | 3,275 | 3,290 | 3,210 | 3,230 | -2.42% | 463,900 | 3753億2824万 | +0.28% | 19.85 | 1.5 |
| 01/14 | 3,295 | 3,340 | 3,290 | 3,310 | +0.76% | 274,100 | 3846億2429万 | +2.89% | 20.34 | 1.53 |
| 01/10 | 3,285 | 3,295 | 3,265 | 3,285 | -0.45% | 250,100 | 3817億1927万 | +2.34% | 20.19 | 1.52 |
| 01/09 | 3,330 | 3,335 | 3,275 | 3,300 | +1.85% | 375,800 | 3834億6229万 | +3% | 20.28 | 1.53 |
| 01/08 | 3,235 | 3,260 | 3,210 | 3,240 | -1.52% | 310,200 | 3764億9024万 | +1.44% | 19.91 | 1.5 |
| 01/07 | 3,245 | 3,290 | 3,235 | 3,290 | +1.86% | 218,300 | 3823億28万 | +3.26% | 20.22 | 1.53 |
| 01/06 | 3,250 | 3,250 | 3,195 | 3,230 | -0.77% | 298,400 | 3753億2824万 | +1.67% | 19.85 | 1.5 |
| 2019 |
| 12/30 | 3,265 | 3,265 | 3,235 | 3,255 | -1.21% | 177,700 | 3782億3325万 | +2.55% | 20 | 1.51 |
| 12/27 | 3,300 | 3,305 | 3,270 | 3,295 | +1.23% | 162,400 | 3828億8128万 | +3.94% | 20.25 | 1.53 |
| 12/26 | 3,225 | 3,255 | 3,215 | 3,255 | +0.93% | 167,300 | 3782億3325万 | +2.91% | 20 | 1.51 |
| 12/25 | 3,235 | 3,235 | 3,210 | 3,225 | -0.62% | 84,700 | 3747億4723万 | +2.15% | 19.82 | 1.49 |
| 12/24 | 3,260 | 3,260 | 3,230 | 3,245 | 0% | 101,800 | 3770億7125万 | +2.95% | 19.94 | 1.5 |
| 12/23 | 3,240 | 3,265 | 3,220 | 3,245 | +0.46% | 235,200 | 3770億7125万 | +3.15% | 19.94 | 1.5 |
| 12/20 | 3,260 | 3,275 | 3,230 | 3,230 | -1.67% | 466,500 | 3753億2824万 | +2.9% | 19.85 | 1.5 |
| 12/19 | 3,275 | 3,285 | 3,250 | 3,285 | +1.23% | 335,200 | 3817億1927万 | +4.89% | 20.19 | 1.52 |
| 12/18 | 3,245 | 3,310 | 3,230 | 3,245 | +0.46% | 528,700 | 3770億7125万 | +4.01% | 19.94 | 1.5 |
| 12/17 | 3,220 | 3,230 | 3,185 | 3,230 | +0.31% | 409,400 | 3753億2824万 | +3.69% | 19.85 | 1.5 |
| 12/16 | 3,220 | 3,235 | 3,185 | 3,220 | +1.1% | 402,100 | 3741億6623万 | +3.47% | 19.79 | 1.49 |
| 12/13 | 3,185 | 3,225 | 3,160 | 3,185 | +1.76% | 482,900 | 3700億9921万 | +2.35% | 19.57 | 1.48 |
| 12/12 | 3,175 | 3,190 | 3,120 | 3,130 | +0.64% | 370,200 | 3637億817万 | +0.51% | 19.24 | 1.45 |
| 12/11 | 3,165 | 3,165 | 3,105 | 3,110 | -1.58% | 291,800 | 3613億8415万 | -0.19% | 19.11 | 1.44 |
| 12/10 | 3,240 | 3,245 | 3,150 | 3,160 | +0.8% | 407,900 | 3671億9419万 | +1.35% | 19.42 | 1.46 |
| 12/09 | 3,180 | 3,185 | 3,110 | 3,135 | +0.8% | 229,000 | 3642億8917万 | +0.58% | 19.27 | 1.45 |
| 12/06 | 3,100 | 3,110 | 3,085 | 3,110 | +0.65% | 214,000 | 3613億8415万 | -0.19% | 19.11 | 1.44 |
| 12/05 | 3,115 | 3,120 | 3,075 | 3,090 | -1.28% | 324,200 | 3590億6014万 | -0.87% | 18.99 | 1.43 |
| 12/04 | 3,100 | 3,145 | 3,100 | 3,130 | +0.48% | 234,600 | 3637億817万 | +0.35% | 19.24 | 1.45 |
| 12/03 | 3,100 | 3,120 | 3,080 | 3,115 | -0.64% | 259,500 | 3619億6516万 | -0.1% | 19.14 | 1.44 |
| 12/02 | 3,085 | 3,155 | 3,065 | 3,135 | +2.45% | 375,500 | 3642億8917万 | +0.61% | 19.27 | 1.45 |
| 11/29 | 3,030 | 3,080 | 3,025 | 3,060 | +0.82% | 362,300 | 3555億7412万 | -1.7% | 18.8 | 1.42 |
| 11/28 | 3,075 | 3,080 | 3,015 | 3,035 | -1.14% | 342,300 | 3526億6910万 | -2.47% | 18.65 | 1.41 |
| 11/27 | 3,135 | 3,140 | 3,050 | 3,070 | -2.69% | 556,800 | 3567億3613万 | -1.22% | 18.87 | 1.42 |
| 11/26 | 3,190 | 3,200 | 3,155 | 3,155 | +0.16% | 317,200 | 3666億1318万 | +1.68% | 19.39 | 1.46 |
| 11/25 | 3,175 | 3,180 | 3,140 | 3,150 | +0.96% | 147,900 | 3660億3218万 | +1.88% | 19.36 | 1.46 |
| 11/22 | 3,125 | 3,150 | 3,100 | 3,120 | +0.16% | 212,100 | 3625億4616万 | +1.2% | 19.17 | 1.45 |
| 11/21 | 3,070 | 3,125 | 3,065 | 3,115 | +0.81% | 273,300 | 3619億6516万 | +1.3% | 19.14 | 1.44 |
| 11/20 | 3,075 | 3,100 | 3,040 | 3,090 | 0% | 443,800 | 3590億6014万 | +0.82% | 18.99 | 1.43 |
| 11/19 | 3,075 | 3,100 | 3,060 | 3,090 | +0.49% | 264,100 | 3590億6014万 | +1.18% | 18.99 | 1.43 |
| 11/18 | 3,040 | 3,100 | 3,030 | 3,075 | +0.33% | 253,600 | 3573億1713万 | +1.08% | 18.9 | 1.43 |
| 11/15 | 3,010 | 3,080 | 3,010 | 3,065 | +2.51% | 352,200 | 3561億5512万 | +1.12% | 18.84 | 1.42 |
| 11/14 | 3,050 | 3,060 | 2,984 | 2,990 | -3.86% | 724,200 | 3474億4007万 | -1.03% | 18.37 | 1.39 |
| 11/13 | 3,140 | 3,140 | 3,105 | 3,110 | -1.27% | 503,100 | 3613億8415万 | +3.32% | 19.11 | 1.44 |
| 11/12 | 3,400 | 3,430 | 3,110 | 3,150 | -2.48% | 1,108,600 | 3660億3218万 | +5.14% | 19.36 | 1.46 |
| 11/11 | 3,235 | 3,235 | 3,185 | 3,230 | +0.31% | 211,200 | 3753億2824万 | +8.5% | 19.85 | 1.5 |
| 11/08 | 3,220 | 3,235 | 3,195 | 3,220 | +1.1% | 368,300 | 3741億6623万 | +8.78% | 19.79 | 1.49 |
| 11/07 | 3,165 | 3,195 | 3,150 | 3,185 | +0.95% | 220,800 | 3700億9921万 | +8.15% | 19.57 | 1.48 |
| 11/06 | 3,160 | 3,180 | 3,140 | 3,155 | 0% | 238,700 | 3666億1318万 | +7.57% | 19.39 | 1.46 |
| 11/05 | 3,170 | 3,175 | 3,145 | 3,155 | +1.77% | 333,200 | 3666億1318万 | +7.94% | 19.39 | 1.46 |
| 11/01 | 3,100 | 3,120 | 3,070 | 3,100 | -1.27% | 176,100 | 3602億2215万 | +6.42% | 19.05 | 1.44 |
| 10/31 | 3,150 | 3,150 | 3,105 | 3,140 | +0.16% | 325,000 | 3648億7017万 | +8.09% | 19.3 | 1.46 |
