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 | 2,448 | 2,534 | 2,396 | 2,449 | +0.82% | 1,120,600 | 3656億2833万 | -3.2% | 12.15 | 0.96 |
| 03/30 | 2,450 | 2,476 | 2,325 | 2,429 | -5.74% | 880,400 | 3626億4239万 | -5.34% | 12.05 | 0.95 |
| 03/27 | 2,616 | 2,645 | 2,477 | 2,577 | +4.46% | 875,200 | 3847億3834万 | -1.07% | 12.78 | 1.01 |
| 03/26 | 2,466 | 2,513 | 2,407 | 2,467 | -0.08% | 1,435,300 | 3683億1567万 | -6.48% | 12.24 | 0.96 |
| 03/25 | 2,404 | 2,472 | 2,311 | 2,469 | +14.62% | 1,352,100 | 3686億1427万 | -7.74% | 12.25 | 0.96 |
| 03/24 | 2,108 | 2,163 | 2,026 | 2,154 | +6.37% | 1,021,600 | 3215億8571万 | -20.66% | 10.69 | 0.84 |
| 03/23 | 2,010 | 2,058 | 1,967 | 2,025 | -0.78% | 1,158,700 | 3023億2640万 | -26.82% | 10.05 | 0.79 |
| 03/19 | 2,116 | 2,137 | 2,028 | 2,041 | -1.02% | 1,429,400 | 3047億1515万 | -27.73% | 10.13 | 0.8 |
| 03/18 | 2,090 | 2,161 | 2,052 | 2,062 | -0.15% | 1,187,400 | 3078億5039万 | -28.48% | 10.23 | 0.81 |
| 03/17 | 2,027 | 2,131 | 1,960 | 2,065 | -0.48% | 1,238,900 | 3082億9828万 | -29.81% | 10.24 | 0.81 |
| 03/16 | 2,158 | 2,209 | 2,068 | 2,075 | -3.08% | 1,019,800 | 3097億9125万 | -30.93% | 10.29 | 0.81 |
| 03/13 | 2,043 | 2,252 | 2,042 | 2,141 | -4.55% | 1,672,600 | 3196億4485万 | -30.15% | 10.62 | 0.84 |
| 03/12 | 2,358 | 2,398 | 2,226 | 2,243 | -7.92% | 1,655,000 | 3348億7315万 | -28.06% | 11.13 | 0.88 |
| 03/11 | 2,507 | 2,556 | 2,431 | 2,436 | -3.94% | 894,300 | 3636億8747万 | -22.98% | 12.08 | 0.95 |
| 03/10 | 2,409 | 2,554 | 2,348 | 2,536 | +3.51% | 1,417,800 | 3786億1716万 | -20.73% | 12.58 | 0.99 |
| 03/09 | 2,580 | 2,586 | 2,417 | 2,450 | -8.38% | 1,190,800 | 3657億7762万 | -24.15% | 12.15 | 0.96 |
| 03/06 | 2,765 | 2,770 | 2,644 | 2,674 | -6.18% | 1,636,300 | 3992億2015万 | -17.95% | 13.27 | 1.04 |
| 03/05 | 2,921 | 2,921 | 2,817 | 2,850 | -0.73% | 956,500 | 4254億9642万 | -13.19% | 14.14 | 1.11 |
| 03/04 | 2,835 | 2,887 | 2,831 | 2,871 | -0.45% | 650,400 | 4286億3166万 | -13.03% | 14.24 | 1.12 |
| 03/03 | 3,010 | 3,040 | 2,883 | 2,884 | -2.53% | 1,152,000 | 4305億7252万 | -13.13% | 14.31 | 1.13 |
| 03/02 | 2,924 | 2,985 | 2,880 | 2,959 | -0.13% | 1,529,400 | 4417億6979万 | -11.54% | 14.68 | 1.16 |
| 02/28 | 2,979 | 2,992 | 2,901 | 2,963 | -3.95% | 1,516,100 | 4423億6698万 | -12.05% | 14.7 | 1.16 |
| 02/27 | 3,110 | 3,115 | 3,035 | 3,085 | -2.06% | 1,020,000 | 4605億8121万 | -9.13% | 15.3 | 1.21 |
| 02/26 | 3,155 | 3,165 | 3,070 | 3,150 | -1.56% | 1,146,600 | 4702億8552万 | -7.79% | 15.63 | 1.23 |
| 02/25 | 3,200 | 3,240 | 3,190 | 3,200 | -4.62% | 1,078,200 | 4777億5037万 | -6.84% | 15.87 | 1.25 |
| 02/21 | 3,370 | 3,395 | 3,340 | 3,355 | -0.89% | 848,300 | 5008億9140万 | -2.75% | 16.64 | 1.31 |
| 02/20 | 3,460 | 3,485 | 3,385 | 3,385 | -0.88% | 573,900 | 5053億7031万 | -1.91% | 16.79 | 1.32 |
| 02/19 | 3,390 | 3,425 | 3,340 | 3,415 | +0.29% | 504,700 | 5098億4922万 | -1.01% | 16.94 | 1.33 |
| 02/18 | 3,445 | 3,450 | 3,395 | 3,405 | -1.3% | 466,600 | 5083億5625万 | -1.19% | 16.89 | 1.33 |
| 02/17 | 3,400 | 3,465 | 3,390 | 3,450 | -0.14% | 328,500 | 5150億7461万 | +0.17% | 17.11 | 1.35 |
| 02/14 | 3,420 | 3,465 | 3,410 | 3,455 | -0.14% | 481,200 | 5158億2110万 | +0.47% | 17.14 | 1.35 |
| 02/13 | 3,515 | 3,515 | 3,440 | 3,460 | -1.42% | 680,900 | 5165億6758万 | +0.87% | 17.16 | 1.35 |
| 02/12 | 3,570 | 3,580 | 3,480 | 3,510 | -0.99% | 866,200 | 5240億3243万 | +2.51% | 17.41 | 1.37 |
| 02/10 | 3,530 | 3,575 | 3,525 | 3,545 | -1.39% | 499,500 | 5292億5783万 | +3.81% | 17.59 | 1.38 |
| 02/07 | 3,570 | 3,620 | 3,535 | 3,595 | -0.14% | 561,800 | 5367億2268万 | +5.52% | 17.83 | 1.4 |
| 02/06 | 3,515 | 3,630 | 3,510 | 3,600 | +3.75% | 1,283,800 | 5374億6916万 | +5.91% | 17.86 | 1.41 |
| 02/05 | 3,485 | 3,495 | 3,450 | 3,470 | +2.66% | 1,086,300 | 5180億6055万 | +2.33% | 17.21 | 1.36 |
| 02/04 | 3,360 | 3,410 | 3,335 | 3,380 | +1.2% | 990,200 | 5046億2382万 | -0.24% | 16.77 | 1.32 |
| 02/03 | 3,250 | 3,370 | 3,250 | 3,340 | +1.52% | 1,196,400 | 4986億5194万 | -1.45% | 16.57 | 1.3 |
| 01/31 | 3,325 | 3,375 | 3,275 | 3,290 | +3.3% | 1,519,000 | 4911億8710万 | -2.95% | 16.32 | 1.29 |
| 01/30 | 3,250 | 3,275 | 3,145 | 3,185 | -3.04% | 1,044,900 | 4755億1091万 | -6.16% | 15.8 | 1.24 |
| 01/29 | 3,335 | 3,340 | 3,250 | 3,285 | 0% | 939,500 | 4904億4061万 | -3.47% | 16.3 | 1.28 |
| 01/28 | 3,325 | 3,335 | 3,270 | 3,285 | -2.23% | 1,063,000 | 4904億4061万 | -3.61% | 16.3 | 1.28 |
| 01/27 | 3,440 | 3,440 | 3,360 | 3,360 | -4.14% | 956,200 | 5016億3788万 | -1.61% | 16.67 | 1.31 |
| 01/24 | 3,490 | 3,505 | 3,390 | 3,505 | -1.13% | 1,491,100 | 5232億8595万 | +2.52% | 17.39 | 1.37 |
| 01/23 | 3,570 | 3,575 | 3,525 | 3,545 | -1.94% | 670,900 | 5292億5783万 | +3.69% | 17.59 | 1.38 |
| 01/22 | 3,590 | 3,615 | 3,580 | 3,615 | +0.28% | 486,300 | 5397億862万 | +6.01% | 17.93 | 1.41 |
| 01/21 | 3,625 | 3,650 | 3,600 | 3,605 | -0.55% | 511,100 | 5382億1565万 | +6.06% | 17.88 | 1.41 |
| 01/20 | 3,665 | 3,665 | 3,595 | 3,625 | +1.4% | 750,200 | 5412億159万 | +6.96% | 17.98 | 1.42 |
| 01/17 | 3,480 | 3,585 | 3,480 | 3,575 | +5.61% | 1,791,600 | 5337億3674万 | +5.77% | 17.73 | 1.4 |
| 01/16 | 3,465 | 3,475 | 3,360 | 3,385 | +0.89% | 940,900 | 5053億7031万 | +0.45% | 16.79 | 1.32 |
| 01/15 | 3,325 | 3,380 | 3,315 | 3,355 | +0.75% | 593,400 | 5008億9140万 | -0.39% | 16.64 | 1.31 |
| 01/14 | 3,340 | 3,355 | 3,315 | 3,330 | -0.3% | 381,400 | 4971億5898万 | -1.1% | 16.52 | 1.3 |
| 01/10 | 3,360 | 3,360 | 3,315 | 3,340 | +0.3% | 411,100 | 4986億5194万 | -0.89% | 16.57 | 1.3 |
| 01/09 | 3,295 | 3,335 | 3,290 | 3,330 | +3.1% | 509,900 | 4971億5898万 | -1.27% | 16.52 | 1.3 |
| 01/08 | 3,220 | 3,255 | 3,175 | 3,230 | -2.71% | 891,500 | 4822億2928万 | -4.3% | 16.02 | 1.26 |
| 01/07 | 3,285 | 3,330 | 3,285 | 3,320 | +1.37% | 379,700 | 4956億6601万 | -1.78% | 16.47 | 1.3 |
| 01/06 | 3,275 | 3,285 | 3,230 | 3,275 | -2.09% | 576,400 | 4889億4764万 | -3.16% | 16.25 | 1.28 |
| 2019 |
| 12/30 | 3,365 | 3,365 | 3,325 | 3,345 | -1.47% | 342,500 | 4993億9843万 | -1.18% | 16.59 | 1.31 |
| 12/27 | 3,430 | 3,445 | 3,390 | 3,395 | -0.44% | 332,000 | 5068億6328万 | +0.24% | 16.84 | 1.33 |
| 12/26 | 3,360 | 3,410 | 3,360 | 3,410 | +0.59% | 205,700 | 5091億273万 | +0.77% | 16.92 | 1.33 |
| 12/25 | 3,415 | 3,415 | 3,385 | 3,390 | -0.59% | 256,500 | 5061億1679万 | +0.36% | 16.82 | 1.32 |
| 12/24 | 3,400 | 3,430 | 3,385 | 3,410 | +1.19% | 297,000 | 5091億273万 | +1.04% | 16.92 | 1.33 |
| 12/23 | 3,400 | 3,410 | 3,360 | 3,370 | -0.44% | 273,100 | 5031億3085万 | 0% | 16.72 | 1.32 |
| 12/20 | 3,375 | 3,395 | 3,350 | 3,385 | -0.88% | 706,100 | 5053億7031万 | +0.42% | 16.79 | 1.32 |
| 12/19 | 3,415 | 3,435 | 3,385 | 3,415 | +0.74% | 398,400 | 5098億4922万 | +1.22% | 16.94 | 1.33 |
| 12/18 | 3,460 | 3,460 | 3,380 | 3,390 | -2.02% | 443,800 | 5061億1679万 | +0.5% | 16.82 | 1.32 |
| 12/17 | 3,460 | 3,485 | 3,440 | 3,460 | -0.43% | 647,700 | 5165億6758万 | +2.46% | 17.16 | 1.35 |
| 12/16 | 3,485 | 3,500 | 3,460 | 3,475 | -0.43% | 565,100 | 5188億704万 | +2.87% | 17.24 | 1.36 |
| 12/13 | 3,430 | 3,500 | 3,420 | 3,490 | +4.96% | 1,274,000 | 5210億4649万 | +3.25% | 17.31 | 1.36 |
| 12/12 | 3,335 | 3,350 | 3,315 | 3,325 | -0.3% | 421,500 | 4964億1249万 | -1.63% | 16.49 | 1.3 |
| 12/11 | 3,375 | 3,375 | 3,320 | 3,335 | -0.74% | 415,800 | 4979億546万 | -1.39% | 16.54 | 1.3 |
| 12/10 | 3,355 | 3,380 | 3,335 | 3,360 | -1.03% | 423,500 | 5016億3788万 | -0.71% | 16.67 | 1.31 |
| 12/09 | 3,395 | 3,405 | 3,355 | 3,395 | +2.11% | 521,300 | 5068億6328万 | +0.3% | 16.84 | 1.33 |
| 12/06 | 3,345 | 3,345 | 3,320 | 3,325 | -0.6% | 394,000 | 4964億1249万 | -1.74% | 16.49 | 1.3 |
| 12/05 | 3,340 | 3,360 | 3,310 | 3,345 | +0.75% | 500,100 | 4993億9843万 | -1.33% | 16.59 | 1.31 |
| 12/04 | 3,360 | 3,370 | 3,310 | 3,320 | -2.5% | 632,400 | 4956億6601万 | -2.21% | 16.47 | 1.3 |
| 12/03 | 3,350 | 3,415 | 3,345 | 3,405 | -0.58% | 449,000 | 5083億5625万 | +0.09% | 16.89 | 1.33 |
| 12/02 | 3,405 | 3,445 | 3,405 | 3,425 | +1.63% | 502,100 | 5113億4219万 | +0.65% | 16.99 | 1.34 |
| 11/29 | 3,390 | 3,405 | 3,365 | 3,370 | +0.15% | 557,800 | 5031億3085万 | -0.97% | 16.72 | 1.32 |
| 11/28 | 3,360 | 3,395 | 3,350 | 3,365 | -0.3% | 510,300 | 5023億8437万 | -1.2% | 16.69 | 1.31 |
| 11/27 | 3,365 | 3,390 | 3,345 | 3,375 | +0.9% | 421,500 | 5038億7734万 | -0.94% | 16.74 | 1.32 |
| 11/26 | 3,440 | 3,445 | 3,345 | 3,345 | -1.76% | 1,108,100 | 4993億9843万 | -1.82% | 16.59 | 1.31 |
| 11/25 | 3,355 | 3,410 | 3,350 | 3,405 | +2.71% | 670,400 | 5083億5625万 | -0.12% | 16.89 | 1.33 |
| 11/22 | 3,290 | 3,355 | 3,280 | 3,315 | +1.69% | 579,300 | 4949億1952万 | -2.79% | 16.45 | 1.3 |
| 11/21 | 3,275 | 3,290 | 3,225 | 3,260 | -1.36% | 573,400 | 4867億819万 | -4.45% | 16.17 | 1.27 |
| 11/20 | 3,270 | 3,330 | 3,255 | 3,305 | +0.3% | 729,200 | 4934億2655万 | -3.28% | 16.4 | 1.29 |
| 11/19 | 3,340 | 3,340 | 3,285 | 3,295 | -2.8% | 664,600 | 4919億3358万 | -3.57% | 16.35 | 1.29 |
| 11/18 | 3,410 | 3,415 | 3,350 | 3,390 | -1.88% | 626,100 | 5061億1679万 | -0.73% | 16.82 | 1.32 |
| 11/15 | 3,415 | 3,455 | 3,390 | 3,455 | +1.47% | 520,800 | 5158億2110万 | +1.35% | 17.14 | 1.35 |
| 11/14 | 3,450 | 3,455 | 3,385 | 3,405 | -1.87% | 557,000 | 5083億5625万 | +0.12% | 16.89 | 1.33 |
| 11/13 | 3,505 | 3,515 | 3,465 | 3,470 | -1% | 608,400 | 5180億6055万 | +2.21% | 17.21 | 1.36 |
| 11/12 | 3,520 | 3,540 | 3,480 | 3,505 | -0.28% | 634,400 | 5232億8595万 | +3.48% | 17.39 | 1.37 |
| 11/11 | 3,545 | 3,550 | 3,480 | 3,515 | +0.57% | 890,900 | 5247億7892万 | +4.09% | 17.44 | 1.37 |
| 11/08 | 3,385 | 3,540 | 3,370 | 3,495 | +4.02% | 1,168,300 | 5217億9298万 | +3.71% | 17.34 | 1.37 |
| 11/07 | 3,385 | 3,395 | 3,350 | 3,360 | -0.74% | 557,500 | 5016億3788万 | -0.12% | 16.67 | 1.31 |
| 11/06 | 3,425 | 3,445 | 3,375 | 3,385 | -0.15% | 517,600 | 5053億7031万 | +0.68% | 16.79 | 1.32 |
| 11/05 | 3,510 | 3,555 | 3,385 | 3,390 | +0.3% | 1,286,000 | 5061億1679万 | +0.89% | 16.82 | 1.32 |
| 11/01 | 3,240 | 3,400 | 3,240 | 3,380 | -2.59% | 1,665,800 | 5046億2382万 | +0.66% | 16.77 | 1.32 |
| 10/31 | 3,435 | 3,485 | 3,410 | 3,470 | +0.29% | 767,200 | 5180億6055万 | +3.37% | 17.21 | 1.36 |
