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 | 2,558 | 2,590 | 2,428 | 2,460 | -5.67% | 76,500 | 941億7222万 | -5.31% | 7.87 | 0.52 |
| 03/30 | 2,638 | 2,638 | 2,456 | 2,608 | -3.76% | 97,100 | 998億3787万 | -0.8% | 8.34 | 0.55 |
| 03/27 | 2,680 | 2,710 | 2,585 | 2,710 | +6.95% | 115,300 | 1037億4257万 | +2.15% | 8.67 | 0.58 |
| 03/26 | 2,480 | 2,565 | 2,416 | 2,534 | +1.12% | 79,700 | 970億504万 | -5.24% | 8.1 | 0.54 |
| 03/25 | 2,641 | 2,700 | 2,432 | 2,506 | +4.37% | 142,500 | 959億3317万 | -7.25% | 8.01 | 0.53 |
| 03/24 | 2,298 | 2,404 | 2,261 | 2,401 | +4.89% | 111,600 | 919億1362万 | -12.21% | 7.68 | 0.51 |
| 03/23 | 2,219 | 2,306 | 2,136 | 2,289 | +8.79% | 162,500 | 876億2610万 | -17.45% | 7.32 | 0.49 |
| 03/19 | 2,246 | 2,248 | 2,082 | 2,104 | -4.41% | 135,600 | 805億4405万 | -25.28% | 6.73 | 0.45 |
| 03/18 | 2,306 | 2,331 | 2,191 | 2,201 | -5.78% | 214,200 | 842億5734万 | -23.23% | 7.04 | 0.47 |
| 03/17 | 2,176 | 2,354 | 2,124 | 2,336 | +4.05% | 140,200 | 894億2533万 | -19.86% | 7.47 | 0.5 |
| 03/16 | 2,335 | 2,400 | 2,245 | 2,245 | -1.75% | 92,900 | 859億4172万 | -24.23% | 7.18 | 0.48 |
| 03/13 | 2,287 | 2,368 | 2,224 | 2,285 | -5.23% | 143,800 | 874億7298万 | -24.06% | 7.31 | 0.49 |
| 03/12 | 2,500 | 2,510 | 2,395 | 2,411 | -4.93% | 106,200 | 922億9643万 | -21.03% | 7.71 | 0.51 |
| 03/11 | 2,602 | 2,644 | 2,529 | 2,536 | -2.31% | 124,900 | 970億8161万 | -17.93% | 8.11 | 0.54 |
| 03/10 | 2,572 | 2,613 | 2,451 | 2,596 | +5.02% | 241,500 | 993億7849万 | -16.85% | 8.3 | 0.55 |
| 03/09 | 2,550 | 2,563 | 2,447 | 2,472 | -6.43% | 170,300 | 946億3160万 | -21.65% | 7.91 | 0.52 |
| 03/06 | 2,700 | 2,700 | 2,624 | 2,642 | -5.27% | 136,000 | 1011億3944万 | -17.23% | 8.45 | 0.56 |
| 03/05 | 2,830 | 2,831 | 2,770 | 2,789 | -1.59% | 201,900 | 1067億6680万 | -13.6% | 8.92 | 0.59 |
| 03/04 | 2,832 | 2,861 | 2,807 | 2,834 | -2.21% | 181,600 | 1084億8946万 | -13.01% | 9.06 | 0.6 |
| 03/03 | 3,000 | 3,015 | 2,898 | 2,898 | -1.66% | 124,400 | 1109億3947万 | -11.83% | 9.27 | 0.62 |
| 03/02 | 2,900 | 3,015 | 2,885 | 2,947 | +0.14% | 184,300 | 1128億1526万 | -11.21% | 9.42 | 0.63 |
| 02/28 | 2,995 | 3,030 | 2,917 | 2,943 | -3.35% | 155,700 | 1126億6213万 | -12.18% | 9.41 | 0.62 |
| 02/27 | 3,065 | 3,080 | 3,025 | 3,045 | -1.77% | 98,200 | 1165億6684万 | -10.1% | 9.74 | 0.65 |
| 02/26 | 3,010 | 3,135 | 3,010 | 3,100 | +0.98% | 101,600 | 1186億7231万 | -9.3% | 9.91 | 0.66 |
| 02/25 | 3,010 | 3,095 | 3,010 | 3,070 | -4.51% | 136,600 | 1175億2387万 | -10.94% | 9.82 | 0.65 |
| 02/21 | 3,200 | 3,245 | 3,200 | 3,215 | -0.16% | 80,100 | 1230億7467万 | -7.48% | 10.28 | 0.68 |
| 02/20 | 3,240 | 3,270 | 3,215 | 3,220 | -0.16% | 63,400 | 1232億6608万 | -7.92% | 10.3 | 0.68 |
| 02/19 | 3,270 | 3,280 | 3,210 | 3,225 | -0.31% | 66,900 | 1234億5749万 | -8.38% | 10.31 | 0.68 |
| 02/18 | 3,255 | 3,290 | 3,220 | 3,235 | -2.71% | 74,100 | 1238億4030万 | -8.72% | 10.35 | 0.69 |
| 02/17 | 3,305 | 3,345 | 3,280 | 3,325 | -1.34% | 52,300 | 1272億8563万 | -6.78% | 10.63 | 0.71 |
| 02/14 | 3,335 | 3,370 | 3,325 | 3,370 | +0.15% | 64,100 | 1290億829万 | -6.05% | 10.78 | 0.72 |
| 02/13 | 3,360 | 3,410 | 3,335 | 3,365 | -0.3% | 114,700 | 1288億1688万 | -6.63% | 10.76 | 0.71 |
| 02/12 | 3,410 | 3,420 | 3,355 | 3,375 | -0.74% | 67,100 | 1291億9970万 | -6.87% | 10.79 | 0.72 |
| 02/10 | 3,390 | 3,440 | 3,365 | 3,400 | -3.68% | 101,300 | 1301億5673万 | -6.62% | 10.87 | 0.72 |
| 02/07 | 3,540 | 3,615 | 3,470 | 3,530 | +3.82% | 125,100 | 1351億3331万 | -3.55% | 11.29 | 0.75 |
| 02/06 | 3,415 | 3,485 | 3,360 | 3,400 | +0.89% | 138,500 | 1301億5673万 | -7.51% | 10.87 | 0.72 |
| 02/05 | 3,420 | 3,420 | 3,365 | 3,370 | +0.45% | 83,400 | 1290億829万 | -8.85% | 10.78 | 0.72 |
| 02/04 | 3,320 | 3,360 | 3,315 | 3,355 | +0.75% | 68,500 | 1284億3407万 | -9.79% | 10.73 | 0.71 |
| 02/03 | 3,280 | 3,370 | 3,280 | 3,330 | -2.63% | 104,400 | 1274億7703万 | -11.03% | 10.65 | 0.71 |
| 01/31 | 3,420 | 3,470 | 3,410 | 3,420 | +0.88% | 80,900 | 1309億2236万 | -9.21% | 10.94 | 0.73 |
| 01/30 | 3,480 | 3,490 | 3,380 | 3,390 | -4.51% | 87,100 | 1297億7392万 | -10.53% | 10.84 | 0.72 |
| 01/29 | 3,535 | 3,555 | 3,520 | 3,550 | +0.57% | 52,500 | 1358億9894万 | -6.82% | 11.35 | 0.75 |
| 01/28 | 3,485 | 3,545 | 3,465 | 3,530 | -0.7% | 95,600 | 1351億3331万 | -7.71% | 11.29 | 0.75 |
| 01/27 | 3,615 | 3,615 | 3,550 | 3,555 | -4.18% | 74,400 | 1360億9035万 | -7.49% | 11.37 | 0.75 |
| 01/24 | 3,730 | 3,745 | 3,700 | 3,710 | -0.93% | 45,800 | 1420億2396万 | -3.86% | 11.86 | 0.79 |
| 01/23 | 3,825 | 3,825 | 3,745 | 3,745 | -2.6% | 41,300 | 1433億6381万 | -3.23% | 11.98 | 0.8 |
| 01/22 | 3,805 | 3,865 | 3,790 | 3,845 | +0.79% | 33,600 | 1471億9195万 | -0.77% | 12.3 | 0.82 |
| 01/21 | 3,855 | 3,855 | 3,790 | 3,815 | -0.52% | 35,600 | 1460億4351万 | -1.57% | 12.2 | 0.81 |
| 01/20 | 3,780 | 3,850 | 3,780 | 3,835 | +1.86% | 31,400 | 1468億914万 | -1.13% | 12.26 | 0.81 |
| 01/17 | 3,800 | 3,800 | 3,755 | 3,765 | 0% | 44,600 | 1441億2944万 | -3.01% | 12.04 | 0.8 |
| 01/16 | 3,810 | 3,810 | 3,750 | 3,765 | -0.79% | 28,700 | 1441億2944万 | -3.11% | 12.04 | 0.8 |
| 01/15 | 3,785 | 3,805 | 3,750 | 3,795 | -0.65% | 32,500 | 1452億7788万 | -2.44% | 12.14 | 0.81 |
| 01/14 | 3,810 | 3,835 | 3,790 | 3,820 | +0.39% | 51,400 | 1462億3492万 | -1.85% | 12.22 | 0.81 |
| 01/10 | 3,810 | 3,840 | 3,790 | 3,805 | -0.78% | 40,000 | 1456億6070万 | -2.21% | 12.17 | 0.81 |
| 01/09 | 3,855 | 3,880 | 3,800 | 3,835 | +1.32% | 46,100 | 1468億914万 | -1.46% | 12.26 | 0.81 |
| 01/08 | 3,745 | 3,800 | 3,725 | 3,785 | -2.07% | 59,700 | 1448億9507万 | -2.65% | 12.1 | 0.8 |
| 01/07 | 3,800 | 3,865 | 3,790 | 3,865 | +1.31% | 56,100 | 1479億5758万 | -0.62% | 12.36 | 0.82 |
| 01/06 | 3,775 | 3,815 | 3,760 | 3,815 | -1.29% | 68,500 | 1460億4351万 | -1.88% | 12.2 | 0.81 |
| 2019 |
| 12/30 | 3,915 | 3,915 | 3,845 | 3,865 | -1.53% | 26,200 | 1479億5758万 | -0.54% | 12.36 | 0.82 |
| 12/27 | 3,960 | 3,960 | 3,910 | 3,925 | -0.38% | 36,100 | 1502億5446万 | +1.08% | 12.55 | 0.83 |
| 12/26 | 3,920 | 3,965 | 3,920 | 3,940 | +0.38% | 40,300 | 1508億2868万 | +1.6% | 12.6 | 0.84 |
| 12/25 | 3,975 | 3,975 | 3,905 | 3,925 | -0.63% | 57,900 | 1502億5446万 | +1.37% | 12.55 | 0.83 |
| 12/24 | 3,940 | 3,980 | 3,935 | 3,950 | +0.51% | 41,400 | 1512億1150万 | +2.17% | 12.63 | 0.84 |
| 12/23 | 3,970 | 3,970 | 3,915 | 3,930 | -0.88% | 48,000 | 1504億4587万 | +1.81% | 12.57 | 0.83 |
| 12/20 | 3,925 | 3,985 | 3,910 | 3,965 | +1.02% | 88,900 | 1517億8572万 | +2.8% | 12.68 | 0.84 |
| 12/19 | 3,895 | 3,925 | 3,875 | 3,925 | +0.13% | 31,900 | 1502億5446万 | +1.9% | 12.55 | 0.83 |
| 12/18 | 3,980 | 3,980 | 3,890 | 3,920 | -1.38% | 58,000 | 1500億6306万 | +1.87% | 12.54 | 0.83 |
| 12/17 | 3,960 | 3,975 | 3,910 | 3,975 | +0.76% | 64,900 | 1521億6853万 | +3.33% | 12.71 | 0.84 |
| 12/16 | 3,995 | 3,995 | 3,940 | 3,945 | -1.38% | 48,900 | 1510億2009万 | +2.6% | 12.62 | 0.84 |
| 12/13 | 3,995 | 4,025 | 3,965 | 4,000 | +3.23% | 107,200 | 1531億2557万 | +4.06% | 12.79 | 0.85 |
| 12/12 | 3,895 | 3,900 | 3,855 | 3,875 | +0.39% | 66,600 | 1483億4039万 | +0.89% | 12.39 | 0.82 |
| 12/11 | 3,880 | 3,890 | 3,845 | 3,860 | -1.03% | 42,000 | 1477億6617万 | +0.44% | 12.34 | 0.82 |
| 12/10 | 3,910 | 3,910 | 3,860 | 3,900 | +0.13% | 47,100 | 1492億9743万 | +1.46% | 12.47 | 0.83 |
| 12/09 | 3,925 | 3,930 | 3,875 | 3,895 | +0.78% | 48,500 | 1491億602万 | +1.43% | 12.46 | 0.83 |
| 12/06 | 3,875 | 3,910 | 3,855 | 3,865 | -0.26% | 59,800 | 1479億5758万 | +0.76% | 12.36 | 0.82 |
| 12/05 | 3,865 | 3,890 | 3,845 | 3,875 | +0.65% | 67,900 | 1483億4039万 | +1.15% | 12.39 | 0.82 |
| 12/04 | 3,765 | 3,855 | 3,735 | 3,850 | +1.58% | 104,100 | 1473億8336万 | +0.68% | 12.31 | 0.82 |
| 12/03 | 3,765 | 3,810 | 3,745 | 3,790 | -0.79% | 61,500 | 1450億8647万 | -0.81% | 12.12 | 0.8 |
| 12/02 | 3,770 | 3,820 | 3,770 | 3,820 | +2.14% | 47,600 | 1462億3492万 | +0.13% | 12.22 | 0.81 |
| 11/29 | 3,780 | 3,780 | 3,720 | 3,740 | -1.58% | 76,000 | 1431億7240万 | -1.76% | 11.96 | 0.79 |
| 11/28 | 3,855 | 3,855 | 3,780 | 3,800 | -1.43% | 53,400 | 1454億6929万 | -0.05% | 12.15 | 0.81 |
| 11/27 | 3,785 | 3,860 | 3,775 | 3,855 | +2.25% | 59,500 | 1475億7477万 | +1.61% | 12.33 | 0.82 |
| 11/26 | 3,830 | 3,865 | 3,770 | 3,770 | -0.4% | 68,200 | 1443億2085万 | -0.29% | 12.06 | 0.8 |
| 11/25 | 3,850 | 3,860 | 3,765 | 3,785 | -0.53% | 74,500 | 1448億9507万 | +0.34% | 12.1 | 0.8 |
| 11/22 | 3,790 | 3,855 | 3,790 | 3,805 | +0.66% | 43,700 | 1456億6070万 | +1.17% | 12.17 | 0.81 |
| 11/21 | 3,765 | 3,800 | 3,695 | 3,780 | -0.13% | 95,700 | 1447億366万 | +0.77% | 12.09 | 0.8 |
| 11/20 | 3,780 | 3,810 | 3,745 | 3,785 | -0.39% | 73,900 | 1448億9507万 | +1.18% | 12.1 | 0.8 |
| 11/19 | 3,815 | 3,820 | 3,755 | 3,800 | -0.91% | 63,500 | 1454億6929万 | +1.93% | 12.15 | 0.81 |
| 11/18 | 3,865 | 3,865 | 3,825 | 3,835 | -0.26% | 33,000 | 1468億914万 | +3.29% | 12.26 | 0.81 |
| 11/15 | 3,835 | 3,865 | 3,790 | 3,845 | +0.52% | 68,700 | 1471億9195万 | +4.06% | 12.3 | 0.82 |
| 11/14 | 3,905 | 3,905 | 3,825 | 3,825 | -2.05% | 57,600 | 1464億2632万 | +4% | 12.23 | 0.81 |
| 11/13 | 3,935 | 3,940 | 3,900 | 3,905 | -0.64% | 53,500 | 1494億8883万 | +6.66% | 12.49 | 0.83 |
| 11/12 | 3,870 | 3,930 | 3,830 | 3,930 | +0.64% | 54,900 | 1504億4587万 | +8% | 12.57 | 0.83 |
| 11/11 | 3,960 | 3,985 | 3,895 | 3,905 | -0.51% | 84,400 | 1494億8883万 | +8.08% | 12.49 | 0.83 |
| 11/08 | 3,975 | 4,005 | 3,885 | 3,925 | +0.13% | 129,700 | 1502億5446万 | +9.24% | 12.55 | 0.83 |
| 11/07 | 3,905 | 3,955 | 3,880 | 3,920 | +0.38% | 94,500 | 1500億6306万 | +9.68% | 12.54 | 0.83 |
| 11/06 | 3,845 | 3,905 | 3,815 | 3,905 | +3.31% | 82,500 | 1494億8883万 | +9.81% | 12.49 | 0.83 |
| 11/05 | 3,810 | 3,880 | 3,765 | 3,780 | -0.79% | 182,500 | 1447億366万 | +6.84% | 12.09 | 0.8 |
| 11/01 | 3,865 | 3,880 | 3,715 | 3,810 | +2.14% | 167,100 | 1458億5210万 | +8.02% | 12.18 | 0.81 |
| 10/31 | 3,720 | 3,740 | 3,670 | 3,730 | +0.81% | 66,000 | 1427億8959万 | +6.12% | 11.93 | 0.79 |
