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 | 460 | 466 | 433 | 437 | -5.21% | 96,400 | 90億220万 | -3.96% | 7.07 | 0.73 |
| 03/30 | 451 | 462 | 439 | 461 | -1.28% | 128,700 | 94億9660万 | +0.44% | 7.45 | 0.77 |
| 03/27 | 444 | 467 | 441 | 467 | +7.11% | 219,800 | 96億2020万 | +0.86% | 7.55 | 0.78 |
| 03/26 | 459 | 459 | 430 | 436 | -5.01% | 151,500 | 89億8160万 | -6.64% | 7.05 | 0.73 |
| 03/25 | 467 | 467 | 445 | 459 | +3.61% | 143,200 | 94億5540万 | -2.75% | 7.42 | 0.77 |
| 03/24 | 423 | 452 | 418 | 443 | +8.85% | 243,000 | 91億2580万 | -6.93% | 7.16 | 0.74 |
| 03/23 | 376 | 413 | 376 | 407 | +5.99% | 240,100 | 83億8420万 | -15.38% | 6.58 | 0.68 |
| 03/19 | 412 | 414 | 380 | 384 | -5.19% | 223,000 | 79億1040万 | -21.15% | 6.21 | 0.64 |
| 03/18 | 429 | 429 | 404 | 405 | -2.64% | 229,300 | 83億4300万 | -18.35% | 6.55 | 0.68 |
| 03/17 | 370 | 423 | 367 | 416 | +8.9% | 315,900 | 85億6960万 | -17.3% | 6.73 | 0.69 |
| 03/16 | 400 | 407 | 371 | 382 | -1.04% | 279,700 | 78億6920万 | -25.24% | 6.18 | 0.64 |
| 03/13 | 380 | 398 | 362 | 386 | -4.93% | 485,900 | 79億5160万 | -25.77% | 6.24 | 0.64 |
| 03/12 | 411 | 434 | 400 | 406 | -4.92% | 365,200 | 83億6360万 | -23.4% | 6.56 | 0.68 |
| 03/11 | 442 | 450 | 426 | 427 | -2.51% | 269,800 | 87億9620万 | -20.63% | 6.9 | 0.71 |
| 03/10 | 406 | 445 | 397 | 438 | +1.86% | 381,300 | 90億2280万 | -19.78% | 7.08 | 0.73 |
| 03/09 | 456 | 461 | 427 | 430 | -10.23% | 535,100 | 88億5800万 | -22.24% | 6.95 | 0.72 |
| 03/06 | 494 | 500 | 471 | 479 | -4.96% | 396,900 | 98億6740万 | -14.46% | 7.74 | 0.8 |
| 03/05 | 521 | 525 | 498 | 504 | -1.37% | 145,900 | 103億8240万 | -10.95% | 8.15 | 0.84 |
| 03/04 | 492 | 518 | 490 | 511 | +1.79% | 203,700 | 105億2660万 | -10.66% | 8.26 | 0.85 |
| 03/03 | 533 | 537 | 499 | 502 | -4.2% | 313,400 | 103億4120万 | -12.85% | 8.12 | 0.84 |
| 03/02 | 477 | 541 | 477 | 524 | +8.71% | 449,000 | 107億9440万 | -9.97% | 8.47 | 0.88 |
| 02/28 | 493 | 509 | 479 | 482 | -5.68% | 569,800 | 99億2920万 | -17.89% | 7.79 | 0.81 |
| 02/27 | 525 | 530 | 508 | 511 | -4.49% | 240,900 | 105億2660万 | -14.12% | 8.26 | 0.85 |
| 02/26 | 523 | 536 | 519 | 535 | +0.38% | 296,000 | 110億2100万 | -10.98% | 8.65 | 0.89 |
| 02/25 | 524 | 539 | 524 | 533 | -4.14% | 287,500 | 109億7980万 | -12.05% | 8.62 | 0.89 |
| 02/21 | 555 | 563 | 554 | 556 | -0.18% | 122,700 | 114億5360万 | -9.15% | 8.99 | 0.93 |
| 02/20 | 569 | 573 | 555 | 557 | -1.76% | 150,800 | 114億7420万 | -9.72% | 9.01 | 0.93 |
| 02/19 | 559 | 579 | 558 | 567 | +2.53% | 262,300 | 116億8020万 | -8.99% | 9.17 | 0.95 |
| 02/18 | 555 | 559 | 547 | 553 | -1.78% | 213,700 | 113億9180万 | -11.94% | 8.94 | 0.92 |
| 02/17 | 550 | 567 | 546 | 563 | +0.54% | 352,700 | 115億9780万 | -11.06% | 9.1 | 0.94 |
| 02/14 | 575 | 582 | 554 | 560 | -2.27% | 413,000 | 115億3600万 | -12.23% | 9.05 | 0.94 |
| 02/13 | 596 | 601 | 568 | 573 | -4.02% | 415,000 | 118億380万 | -10.75% | 9.26 | 0.96 |
| 02/12 | 595 | 608 | 587 | 597 | +0.51% | 268,400 | 122億9820万 | -7.73% | 9.65 | 1 |
| 02/10 | 600 | 606 | 590 | 594 | -1.98% | 286,000 | 122億3640万 | -8.62% | 9.6 | 0.99 |
| 02/07 | 613 | 614 | 600 | 606 | -1.78% | 230,200 | 124億8360万 | -7.34% | 9.8 | 1.01 |
| 02/06 | 619 | 625 | 615 | 617 | +0.65% | 190,000 | 127億1020万 | -6.23% | 9.98 | 1.03 |
| 02/05 | 642 | 642 | 613 | 613 | -2.23% | 464,500 | 126億2780万 | -7.4% | 9.91 | 1.02 |
| 02/04 | 610 | 631 | 610 | 627 | +2.28% | 244,000 | 129億1620万 | -5.71% | 10.14 | 1.05 |
| 02/03 | 587 | 617 | 587 | 613 | -0.65% | 492,500 | 126億2780万 | -8.23% | 9.91 | 1.02 |
| 01/31 | 609 | 627 | 606 | 617 | +1.31% | 374,100 | 127億1020万 | -8.05% | 9.98 | 1.03 |
| 01/30 | 622 | 627 | 595 | 609 | -2.87% | 1,916,000 | 125億4540万 | -9.78% | 9.85 | 1.02 |
| 01/29 | 644 | 649 | 625 | 627 | -2.34% | 318,200 | 129億1620万 | -7.79% | 10.14 | 1.05 |
| 01/28 | 623 | 649 | 620 | 642 | +2.39% | 257,800 | 132億2520万 | -6.14% | 10.38 | 1.07 |
| 01/27 | 611 | 631 | 610 | 627 | -2.18% | 391,300 | 129億1620万 | -8.6% | 10.14 | 1.05 |
| 01/24 | 663 | 669 | 638 | 641 | -3.17% | 372,100 | 132億460万 | -6.83% | 10.36 | 1.07 |
| 01/23 | 668 | 669 | 660 | 662 | -1.19% | 228,000 | 136億3720万 | -3.92% | 10.7 | 1.11 |
| 01/22 | 666 | 682 | 663 | 670 | +0.9% | 231,500 | 138億200万 | -2.76% | 10.83 | 1.12 |
| 01/21 | 671 | 672 | 662 | 664 | -0.75% | 220,300 | 136億7840万 | -3.91% | 10.74 | 1.11 |
| 01/20 | 670 | 678 | 663 | 669 | +0.3% | 240,600 | 137億8140万 | -3.74% | 10.82 | 1.12 |
| 01/17 | 682 | 683 | 665 | 667 | -2.34% | 603,600 | 137億4020万 | -4.44% | 10.78 | 1.11 |
| 01/16 | 698 | 704 | 682 | 683 | -2.98% | 815,200 | 140億6980万 | -2.43% | 11.04 | 1.14 |
| 01/15 | 740 | 762 | 700 | 704 | +1.73% | 2,390,800 | 145億240万 | +0.72% | 11.38 | 1.18 |
| 01/14 | 683 | 699 | 680 | 692 | +1.62% | 424,900 | 142億5520万 | -0.72% | 11.19 | 1.16 |
| 01/10 | 690 | 701 | 673 | 681 | -0.87% | 409,300 | 140億2860万 | -2.44% | 11.01 | 1.14 |
| 01/09 | 695 | 702 | 684 | 687 | +1.48% | 441,000 | 141億5220万 | -1.29% | 11.11 | 1.15 |
| 01/08 | 675 | 684 | 665 | 677 | -2.17% | 504,800 | 139億4620万 | -2.31% | 10.95 | 1.13 |
| 01/07 | 680 | 692 | 676 | 692 | +2.52% | 402,500 | 142億5520万 | +0.14% | 11.19 | 1.16 |
| 01/06 | 686 | 688 | 657 | 675 | -3.02% | 662,500 | 139億500万 | -1.75% | 10.91 | 1.13 |
| 2019 |
| 12/30 | 718 | 721 | 691 | 696 | -1.42% | 511,900 | 143億3760万 | +1.46% | 11.25 | 1.16 |
| 12/27 | 691 | 710 | 690 | 706 | +0.57% | 524,800 | 145億4360万 | +3.37% | 11.42 | 1.18 |
| 12/26 | 697 | 709 | 685 | 702 | +1.59% | 728,700 | 144億6120万 | +2.93% | 11.35 | 1.17 |
| 12/25 | 712 | 718 | 688 | 691 | -3.22% | 826,900 | 142億3460万 | +2.07% | 11.17 | 1.15 |
| 12/24 | 694 | 715 | 682 | 714 | +4.39% | 821,400 | 147億840万 | +5.78% | 11.54 | 1.19 |
| 12/23 | 700 | 705 | 672 | 684 | -3.66% | 711,500 | 140億9040万 | +2.55% | 11.06 | 1.14 |
| 12/20 | 728 | 728 | 704 | 710 | -3.14% | 744,200 | 146億2600万 | +8.07% | 11.48 | 1.19 |
| 12/19 | 755 | 790 | 729 | 733 | +1.52% | 2,551,100 | 150億9980万 | +13.29% | 11.85 | 1.22 |
| 12/18 | 704 | 724 | 692 | 722 | +3.74% | 954,300 | 148億7320万 | +13.88% | 11.67 | 1.21 |
| 12/17 | 700 | 705 | 683 | 696 | +1.61% | 784,100 | 143億3760万 | +11.72% | 11.25 | 1.16 |
| 12/16 | 666 | 690 | 665 | 685 | +3.95% | 860,900 | 141億1100万 | +11.93% | 11.08 | 1.14 |
| 12/13 | 675 | 685 | 656 | 659 | -2.51% | 1,032,700 | 135億7540万 | +9.47% | 10.66 | 1.1 |
| 12/12 | 707 | 715 | 675 | 676 | -5.32% | 1,093,700 | 139億2560万 | +14% | 10.93 | 1.13 |
| 12/11 | 720 | 730 | 696 | 714 | -5.31% | 1,808,600 | 147億840万 | +22.26% | 11.54 | 1.19 |
| 12/10 | 768 | 779 | 750 | 754 | +0.13% | 2,285,400 | 155億3240万 | +31.82% | 12.19 | 1.26 |
| 12/09 | 790 | 839 | 743 | 753 | +4.15% | 6,916,800 | 155億1180万 | +34.7% | 12.17 | 1.26 |
| 12/06 | 670 | 755 | 665 | 723 | +10.05% | 6,590,200 | 148億9380万 | +32.66% | 11.69 | 1.21 |
| 12/05 | 668 | 687 | 650 | 657 | +1.39% | 1,882,400 | 135億3420万 | +22.8% | 10.62 | 1.1 |
| 12/04 | 708 | 734 | 646 | 648 | -10.37% | 4,053,100 | 133億4880万 | +23.66% | 10.48 | 1.08 |
| 12/03 | 621 | 723 | 618 | 723 | +16.05% | 6,092,000 | 148億9380万 | +40.66% | 11.69 | 1.21 |
| 12/02 | 640 | 645 | 618 | 623 | +0.16% | 1,202,900 | 128億3380万 | +24.35% | 10.07 | 1.04 |
| 11/29 | 616 | 639 | 607 | 622 | +2.64% | 1,909,300 | 128億1320万 | +26.42% | 10.06 | 1.04 |
| 11/28 | 605 | 645 | 603 | 606 | -0.16% | 2,006,600 | 124億8360万 | +25.73% | 9.8 | 1.01 |
| 11/27 | 644 | 646 | 602 | 607 | -4.56% | 2,217,400 | 125億420万 | +28.06% | 9.81 | 1.01 |
| 11/26 | 658 | 668 | 632 | 636 | -0.31% | 2,991,000 | 131億160万 | +36.77% | 10.28 | 1.06 |
| 11/25 | 688 | 714 | 631 | 638 | -3.77% | 12,303,500 | 131億4280万 | +39.91% | 10.32 | 1.07 |
| 11/22 | 601 | 699 | 587 | 663 | +10.68% | 18,959,800 | 136億5780万 | +48.65% | 10.72 | 1.11 |
| 11/21 | 669 | 673 | 580 | 599 | -3.7% | 14,457,800 | 123億3940万 | +37.7% | 9.68 | 1 |
| 11/20 | 622 | 622 | 622 | 622 | +19.16% | 160,100 | 128億1320万 | +45.67% | 10.06 | 1.04 |
| 11/19 | 480 | 522 | 478 | 522 | +18.1% | 1,658,700 | 107億5320万 | +24.88% | 8.44 | 0.87 |
| 11/18 | 445 | 468 | 437 | 442 | -1.56% | 145,600 | 91億520万 | +7.02% | 7.15 | 0.74 |
| 11/15 | 439 | 449 | 428 | 449 | +7.16% | 240,500 | 92億4940万 | +9.25% | 7.26 | 0.75 |
| 11/14 | 433 | 433 | 414 | 419 | -2.1% | 49,300 | 86億3140万 | +2.7% | 6.77 | 0.7 |
| 11/13 | 433 | 435 | 428 | 428 | -2.06% | 60,800 | 88億1680万 | +5.16% | 6.92 | 0.71 |
| 11/12 | 435 | 439 | 429 | 437 | -0.23% | 52,700 | 90億220万 | +7.9% | 7.07 | 0.73 |
| 11/11 | 437 | 438 | 431 | 438 | +1.15% | 59,700 | 90億2280万 | +8.68% | 7.08 | 0.73 |
| 11/08 | 436 | 437 | 430 | 433 | 0% | 41,700 | 89億1980万 | +7.98% | 7 | 0.72 |
| 11/07 | 427 | 448 | 424 | 433 | +2.61% | 147,800 | 89億1980万 | +8.52% | 7 | 0.72 |
| 11/06 | 425 | 430 | 421 | 422 | +0.24% | 123,300 | 86億9320万 | +6.3% | 6.82 | 0.7 |
| 11/05 | 415 | 427 | 413 | 421 | -1.17% | 211,100 | 86億7260万 | +6.58% | 6.81 | 0.7 |
| 11/01 | 437 | 444 | 421 | 426 | -5.54% | 656,800 | 87億7560万 | +8.12% | 6.89 | 0.71 |
| 10/31 | 415 | 475 | 405 | 451 | +14.18% | 3,737,800 | 92億9060万 | +14.76% | 7.29 | 0.75 |
