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 | 1,633 | 1,695 | 1,624 | 1,665 | +0.79% | 167,200 | 818億2047万 | +3.22% | 14.78 | 1.07 |
03/30 | 1,645 | 1,659 | 1,604 | 1,652 | -3.95% | 155,300 | 811億8163万 | +1.54% | 14.66 | 1.06 |
03/27 | 1,683 | 1,720 | 1,636 | 1,720 | +6.7% | 147,800 | 845億2325万 | +4.81% | 15.27 | 1.11 |
03/26 | 1,605 | 1,645 | 1,561 | 1,612 | +0.44% | 140,600 | 792億1597万 | -2.54% | 14.31 | 1.04 |
03/25 | 1,588 | 1,608 | 1,542 | 1,605 | +6.43% | 138,300 | 788億7198万 | -3.95% | 14.25 | 1.03 |
03/24 | 1,482 | 1,517 | 1,453 | 1,508 | +9.99% | 141,500 | 741億527万 | -10.77% | 13.39 | 0.97 |
03/23 | 1,324 | 1,374 | 1,311 | 1,371 | +4.26% | 180,400 | 673億7289万 | -19.96% | 12.17 | 0.88 |
03/19 | 1,419 | 1,436 | 1,285 | 1,315 | -6.07% | 218,400 | 646億2097万 | -24.51% | 11.67 | 0.85 |
03/18 | 1,487 | 1,522 | 1,397 | 1,400 | -5.08% | 133,400 | 687億9799万 | -20.99% | 12.43 | 0.9 |
03/17 | 1,360 | 1,490 | 1,344 | 1,475 | +5.21% | 147,100 | 724億8360万 | -18.01% | 13.09 | 0.95 |
03/16 | 1,425 | 1,483 | 1,400 | 1,402 | +3.32% | 181,400 | 688億9627万 | -23.09% | 12.44 | 0.9 |
03/13 | 1,365 | 1,401 | 1,305 | 1,357 | -6.74% | 180,200 | 666億8491万 | -26.65% | 12.04 | 0.87 |
03/12 | 1,516 | 1,522 | 1,438 | 1,455 | -6.49% | 163,400 | 715億77万 | -22.52% | 12.91 | 0.94 |
03/11 | 1,556 | 1,595 | 1,551 | 1,556 | -0.32% | 123,100 | 764億6405万 | -18.15% | 13.81 | 1 |
03/10 | 1,518 | 1,574 | 1,466 | 1,561 | +0.19% | 204,500 | 767億976万 | -18.7% | 13.86 | 1.01 |
03/09 | 1,620 | 1,628 | 1,532 | 1,558 | -6.14% | 141,700 | 765億6234万 | -19.69% | 13.83 | 1 |
03/06 | 1,699 | 1,706 | 1,657 | 1,660 | -3.54% | 154,000 | 815億7476万 | -15.35% | 14.73 | 1.07 |
03/05 | 1,748 | 1,752 | 1,719 | 1,721 | -0.75% | 102,700 | 845億7239万 | -12.99% | 15.28 | 1.11 |
03/04 | 1,718 | 1,749 | 1,707 | 1,734 | -0.91% | 155,200 | 852億1123万 | -12.91% | 15.39 | 1.12 |
03/03 | 1,839 | 1,839 | 1,750 | 1,750 | -2.94% | 100,900 | 859億9749万 | -12.72% | 15.53 | 1.13 |
03/02 | 1,750 | 1,823 | 1,750 | 1,803 | +1.12% | 152,400 | 886億199万 | -10.74% | 16 | 1.16 |
02/28 | 1,783 | 1,809 | 1,759 | 1,783 | -2.94% | 153,400 | 876億1916万 | -12.3% | 15.83 | 1.15 |
02/27 | 1,885 | 1,890 | 1,832 | 1,837 | -3.92% | 172,700 | 902億7279万 | -10.3% | 16.31 | 1.18 |
02/26 | 1,888 | 1,914 | 1,880 | 1,912 | -0.26% | 224,000 | 939億5840万 | -7.18% | 16.97 | 1.23 |
02/25 | 1,916 | 1,954 | 1,915 | 1,917 | -4.44% | 167,100 | 942億411万 | -7.35% | 17.02 | 1.24 |
02/21 | 2,005 | 2,028 | 2,001 | 2,006 | -0.05% | 159,600 | 985億7770万 | -3.46% | 17.81 | 1.29 |
02/20 | 2,035 | 2,038 | 2,007 | 2,007 | -1.38% | 104,800 | 986億2684万 | -3.65% | 17.81 | 1.29 |
02/19 | 2,049 | 2,052 | 2,035 | 2,035 | -0.39% | 38,500 | 1000億280万 | -2.58% | 18.06 | 1.31 |
02/18 | 2,080 | 2,081 | 2,038 | 2,043 | -1.78% | 48,200 | 1003億9593万 | -2.39% | 18.13 | 1.32 |
02/17 | 2,080 | 2,086 | 2,046 | 2,080 | -0.1% | 39,900 | 1022億1416万 | -0.81% | 18.46 | 1.34 |
02/14 | 2,082 | 2,097 | 2,068 | 2,082 | -0.43% | 42,100 | 1023億1244万 | -0.86% | 18.48 | 1.34 |
02/13 | 2,099 | 2,108 | 2,083 | 2,091 | +0.58% | 51,400 | 1027億5472万 | -0.52% | 18.56 | 1.35 |
02/12 | 2,062 | 2,103 | 2,062 | 2,079 | +0.48% | 72,500 | 1021億6502万 | -1.33% | 18.45 | 1.34 |
02/10 | 2,060 | 2,076 | 2,050 | 2,069 | -0.72% | 35,200 | 1016億7361万 | -1.94% | 18.36 | 1.33 |
02/07 | 2,100 | 2,100 | 2,060 | 2,084 | +0.1% | 33,600 | 1024億1073万 | -1.47% | 18.5 | 1.34 |
02/06 | 2,092 | 2,093 | 2,067 | 2,082 | +1.96% | 59,600 | 1023億1244万 | -1.75% | 18.48 | 1.34 |
02/05 | 2,050 | 2,065 | 2,039 | 2,042 | +0.34% | 67,600 | 1003億4679万 | -3.82% | 18.12 | 1.32 |
02/04 | 2,020 | 2,036 | 2,017 | 2,035 | +0.05% | 49,900 | 1000億280万 | -4.33% | 18.06 | 1.31 |
02/03 | 2,015 | 2,051 | 2,015 | 2,034 | -1.5% | 48,300 | 999億5366万 | -4.6% | 18.05 | 1.31 |
01/31 | 2,030 | 2,087 | 2,030 | 2,065 | -0.05% | 97,800 | 1014億7704万 | -3.32% | 18.33 | 1.33 |
01/30 | 2,090 | 2,095 | 2,051 | 2,066 | -0.86% | 88,200 | 1015億2618万 | -3.41% | 18.34 | 1.33 |
01/29 | 2,071 | 2,095 | 2,065 | 2,084 | +0.87% | 67,700 | 1024億1073万 | -2.66% | 18.5 | 1.34 |
01/28 | 2,033 | 2,073 | 2,024 | 2,066 | -0.39% | 109,400 | 1015億2618万 | -3.59% | 18.34 | 1.33 |
01/27 | 2,124 | 2,124 | 2,067 | 2,074 | -2.35% | 103,100 | 1019億1931万 | -3.31% | 18.41 | 1.34 |
01/24 | 2,151 | 2,151 | 2,121 | 2,124 | -0.75% | 75,100 | 1043億7638万 | -1.12% | 18.85 | 1.37 |
01/23 | 2,120 | 2,143 | 2,120 | 2,140 | -0.51% | 71,200 | 1051億6265万 | -0.33% | 18.99 | 1.38 |
01/22 | 2,131 | 2,155 | 2,128 | 2,151 | +0.51% | 74,000 | 1057億320万 | +0.23% | 19.09 | 1.39 |
01/21 | 2,144 | 2,157 | 2,136 | 2,140 | 0% | 71,500 | 1051億6265万 | -0.23% | 18.99 | 1.38 |
01/20 | 2,135 | 2,148 | 2,132 | 2,140 | +0.42% | 86,800 | 1051億6265万 | -0.28% | 18.99 | 1.38 |
01/17 | 2,129 | 2,145 | 2,122 | 2,131 | -0.51% | 93,400 | 1047億2037万 | -0.7% | 18.91 | 1.37 |
01/16 | 2,156 | 2,156 | 2,135 | 2,142 | -0.7% | 50,500 | 1052億6093万 | -0.23% | 19.01 | 1.38 |
01/15 | 2,135 | 2,158 | 2,134 | 2,157 | +1.13% | 92,500 | 1059億9805万 | +0.47% | 19.15 | 1.39 |
01/14 | 2,148 | 2,162 | 2,122 | 2,133 | -0.14% | 110,100 | 1048億1866万 | -0.61% | 18.93 | 1.37 |
01/10 | 2,146 | 2,151 | 2,132 | 2,136 | -0.65% | 90,600 | 1049億6608万 | -0.37% | 18.96 | 1.38 |
01/09 | 2,156 | 2,166 | 2,145 | 2,150 | +0.37% | 81,300 | 1056億5406万 | +0.33% | 19.08 | 1.39 |
01/08 | 2,160 | 2,166 | 2,120 | 2,142 | -2.77% | 121,800 | 1052億6093万 | 0% | 19.01 | 1.38 |
01/07 | 2,184 | 2,206 | 2,180 | 2,203 | +2.37% | 98,200 | 1082億5856万 | +2.9% | 19.55 | 1.42 |
01/06 | 2,160 | 2,172 | 2,144 | 2,152 | -1.91% | 108,300 | 1057億5234万 | +0.65% | 19.1 | 1.39 |
2019 |
12/30 | 2,180 | 2,200 | 2,170 | 2,194 | +0.32% | 97,400 | 1078億1628万 | +2.62% | 19.47 | 1.41 |
12/27 | 2,197 | 2,198 | 2,182 | 2,187 | +0.46% | 82,800 | 1074億7229万 | +2.39% | 19.41 | 1.41 |
12/26 | 2,160 | 2,178 | 2,155 | 2,177 | +0.79% | 48,900 | 1069億8088万 | +2.06% | 19.32 | 1.4 |
12/25 | 2,150 | 2,170 | 2,149 | 2,160 | +0.7% | 62,400 | 1061億4548万 | +1.27% | 19.17 | 1.39 |
12/24 | 2,136 | 2,149 | 2,126 | 2,145 | +0.42% | 60,200 | 1054億835万 | +0.42% | 19.04 | 1.38 |
12/23 | 2,136 | 2,144 | 2,123 | 2,136 | 0% | 62,400 | 1049億6608万 | -0.05% | 18.96 | 1.38 |
12/20 | 2,146 | 2,146 | 2,122 | 2,136 | +0.09% | 83,000 | 1049億6608万 | -0.09% | 18.96 | 1.38 |
12/19 | 2,115 | 2,145 | 2,111 | 2,134 | +0.85% | 78,900 | 1048億6780万 | -0.14% | 18.94 | 1.38 |
12/18 | 2,116 | 2,116 | 2,095 | 2,116 | -0.66% | 119,500 | 1039億8325万 | -0.84% | 18.78 | 1.36 |
12/17 | 2,136 | 2,136 | 2,106 | 2,130 | -0.28% | 87,200 | 1046億7123万 | -0.09% | 18.91 | 1.37 |
12/16 | 2,115 | 2,139 | 2,113 | 2,136 | +1.18% | 74,600 | 1049億6608万 | +0.33% | 18.96 | 1.38 |
12/13 | 2,153 | 2,160 | 2,104 | 2,111 | -0.19% | 141,100 | 1037億3755万 | -0.66% | 18.74 | 1.36 |
12/12 | 2,149 | 2,149 | 2,113 | 2,115 | -0.8% | 55,200 | 1039億3411万 | -0.28% | 18.77 | 1.36 |
12/11 | 2,139 | 2,142 | 2,123 | 2,132 | -0.65% | 78,300 | 1047億6952万 | +0.66% | 18.92 | 1.37 |
12/10 | 2,145 | 2,153 | 2,138 | 2,146 | -0.42% | 42,400 | 1054億5750万 | +1.56% | 19.05 | 1.38 |
12/09 | 2,169 | 2,173 | 2,145 | 2,155 | +0.37% | 60,100 | 1058億9977万 | +2.28% | 19.13 | 1.39 |
12/06 | 2,147 | 2,151 | 2,120 | 2,147 | 0% | 70,500 | 1055億664万 | +2.29% | 19.06 | 1.38 |
12/05 | 2,128 | 2,153 | 2,122 | 2,147 | +0.94% | 98,300 | 1055億664万 | +2.58% | 19.06 | 1.38 |
12/04 | 2,073 | 2,132 | 2,073 | 2,127 | +1.97% | 154,200 | 1045億2381万 | +1.92% | 18.88 | 1.37 |
12/03 | 2,065 | 2,086 | 2,051 | 2,086 | -0.95% | 147,200 | 1025億901万 | +0.19% | 18.52 | 1.34 |
12/02 | 2,117 | 2,129 | 2,098 | 2,106 | -0.71% | 72,000 | 1034億9184万 | +1.4% | 18.69 | 1.36 |
11/29 | 2,125 | 2,132 | 2,087 | 2,121 | -0.24% | 139,700 | 1042億2896万 | +2.41% | 18.83 | 1.37 |
11/28 | 2,130 | 2,133 | 2,107 | 2,126 | -0.51% | 122,000 | 1044億7467万 | +2.95% | 18.87 | 1.37 |
11/27 | 2,133 | 2,139 | 2,121 | 2,137 | +0.09% | 95,500 | 1050億1522万 | +3.84% | 18.97 | 1.38 |
11/26 | 2,135 | 2,152 | 2,122 | 2,135 | -0.33% | 160,200 | 1049億1694万 | +4.2% | 18.95 | 1.38 |
11/25 | 2,153 | 2,174 | 2,135 | 2,142 | +0.8% | 109,400 | 1052億6093万 | +5.05% | 19.01 | 1.38 |
11/22 | 2,160 | 2,162 | 2,114 | 2,125 | -1.8% | 138,900 | 1044億2553万 | +4.68% | 18.86 | 1.37 |
11/21 | 2,206 | 2,206 | 2,117 | 2,164 | -3.09% | 204,800 | 1063億4204万 | +7.02% | 19.21 | 1.39 |
11/20 | 2,196 | 2,276 | 2,194 | 2,233 | +1.96% | 281,400 | 1097億3280万 | +11.09% | 19.82 | 1.44 |
11/19 | 2,154 | 2,196 | 2,147 | 2,190 | +1.81% | 200,600 | 1076億1972万 | +9.77% | 19.44 | 1.41 |
11/18 | 2,130 | 2,154 | 2,121 | 2,151 | +2.28% | 195,000 | 1057億320万 | +8.64% | 19.09 | 1.39 |
11/15 | 2,081 | 2,107 | 2,074 | 2,103 | +1.64% | 113,300 | 1033億4441万 | +6.86% | 18.67 | 1.36 |
11/14 | 2,100 | 2,102 | 2,057 | 2,069 | 0% | 122,800 | 1016億7361万 | +5.72% | 18.36 | 1.33 |
11/13 | 2,068 | 2,094 | 2,061 | 2,069 | +0.73% | 112,100 | 1016億7361万 | +6.32% | 18.36 | 1.33 |
11/12 | 2,043 | 2,060 | 2,019 | 2,054 | +1.43% | 109,200 | 1009億3648万 | +6.15% | 18.23 | 1.32 |
11/11 | 2,037 | 2,045 | 2,017 | 2,025 | -0.1% | 80,700 | 995億1138万 | +5.25% | 17.97 | 1.31 |
11/08 | 2,045 | 2,056 | 2,020 | 2,027 | 0% | 98,300 | 996億967万 | +5.79% | 17.99 | 1.31 |
11/07 | 2,020 | 2,043 | 2,004 | 2,027 | +1.1% | 114,500 | 996億967万 | +6.18% | 17.99 | 1.31 |
11/06 | 2,000 | 2,026 | 1,992 | 2,005 | +0.35% | 89,200 | 985億2855万 | +5.53% | 17.8 | 1.29 |
11/05 | 1,983 | 2,021 | 1,976 | 1,998 | +1.63% | 142,400 | 981億8456万 | +5.55% | 17.73 | 1.29 |
11/01 | 1,970 | 1,985 | 1,960 | 1,966 | -1.55% | 67,400 | 966億1204万 | +4.24% | 17.45 | 1.27 |
10/31 | 1,980 | 2,008 | 1,917 | 1,997 | +0.3% | 103,000 | 981億3542万 | +6.22% | 17.73 | 1.29 |