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 | 1,455 | 1,455 | 1,381 | 1,419 | -2.47% | 12,000 | 95億728万 | +6.45% | 39.18 | 0.4 |
| 03/30 | 1,464 | 1,464 | 1,367 | 1,455 | -3% | 18,200 | 97億4847万 | +8.91% | 40.18 | 0.41 |
| 03/27 | 1,427 | 1,500 | 1,405 | 1,500 | +6.91% | 30,500 | 100億4997万 | +12.19% | 41.42 | 0.42 |
| 03/26 | 1,391 | 1,403 | 1,364 | 1,403 | +0.36% | 10,700 | 94億8万 | +4.94% | 38.74 | 0.39 |
| 03/25 | 1,399 | 1,399 | 1,350 | 1,398 | +3.79% | 11,200 | 93億6658万 | +4.33% | 38.6 | 0.39 |
| 03/24 | 1,340 | 1,355 | 1,320 | 1,347 | +2.9% | 10,700 | 90億2488万 | +0.22% | 37.2 | 0.38 |
| 03/23 | 1,350 | 1,358 | 1,224 | 1,309 | -1.58% | 17,000 | 87億7028万 | -3.18% | 36.15 | 0.37 |
| 03/19 | 1,281 | 1,349 | 1,281 | 1,330 | +1.99% | 21,700 | 89億1098万 | -2.28% | 36.73 | 0.37 |
| 03/18 | 1,310 | 1,326 | 1,288 | 1,304 | +1.88% | 14,700 | 87億3678万 | -4.82% | 36.01 | 0.36 |
| 03/17 | 1,155 | 1,288 | 1,116 | 1,280 | +8.02% | 44,100 | 85億7598万 | -7.25% | 35.35 | 0.36 |
| 03/16 | 1,164 | 1,222 | 1,164 | 1,185 | +0.34% | 27,700 | 79億3948万 | -14.75% | 32.72 | 0.33 |
| 03/13 | 1,150 | 1,197 | 1,100 | 1,181 | -2.96% | 52,300 | 79億1268万 | -15.94% | 32.61 | 0.33 |
| 03/12 | 1,235 | 1,272 | 1,213 | 1,217 | -3.34% | 42,900 | 81億5388万 | -14.3% | 33.61 | 0.34 |
| 03/11 | 1,246 | 1,299 | 1,240 | 1,259 | +0.48% | 20,900 | 84億3528万 | -12.14% | 34.77 | 0.35 |
| 03/10 | 1,156 | 1,253 | 1,156 | 1,253 | +2.87% | 22,600 | 83億9508万 | -13.23% | 34.6 | 0.35 |
| 03/09 | 1,279 | 1,279 | 1,211 | 1,218 | -5.8% | 46,800 | 81億6058万 | -16.35% | 33.63 | 0.34 |
| 03/06 | 1,311 | 1,315 | 1,293 | 1,293 | -3.22% | 32,000 | 86億6308万 | -11.98% | 35.7 | 0.36 |
| 03/05 | 1,360 | 1,363 | 1,326 | 1,336 | 0% | 12,100 | 89億5118万 | -9.85% | 36.89 | 0.37 |
| 03/04 | 1,341 | 1,359 | 1,336 | 1,336 | -1.91% | 32,900 | 89億5118万 | -10.46% | 36.89 | 0.37 |
| 03/03 | 1,414 | 1,420 | 1,359 | 1,362 | -3.47% | 29,800 | 91億2538万 | -9.38% | 37.61 | 0.38 |
| 03/02 | 1,366 | 1,424 | 1,342 | 1,411 | +4.21% | 26,500 | 94億5368万 | -6.86% | 38.96 | 0.39 |
| 02/28 | 1,357 | 1,378 | 1,321 | 1,354 | -1.88% | 45,400 | 90億7178万 | -11.27% | 37.39 | 0.38 |
| 02/27 | 1,408 | 1,413 | 1,380 | 1,380 | -1.92% | 31,900 | 92億4598万 | -10.45% | 38.11 | 0.39 |
| 02/26 | 1,398 | 1,407 | 1,361 | 1,407 | +0.64% | 24,500 | 94億2688万 | -9.4% | 38.85 | 0.39 |
| 02/25 | 1,413 | 1,426 | 1,398 | 1,398 | -5.28% | 36,700 | 93億6658万 | -10.5% | 38.6 | 0.39 |
| 02/21 | 1,486 | 1,497 | 1,471 | 1,476 | -0.67% | 9,500 | 98億8917万 | -6.11% | 40.76 | 0.41 |
| 02/20 | 1,499 | 1,504 | 1,480 | 1,486 | -0.4% | 11,700 | 99億5617万 | -5.83% | 41.03 | 0.42 |
| 02/19 | 1,489 | 1,501 | 1,474 | 1,492 | +0.67% | 14,000 | 99億9637万 | -5.93% | 41.2 | 0.42 |
| 02/18 | 1,506 | 1,509 | 1,480 | 1,482 | -1.53% | 24,300 | 99億2937万 | -7.03% | 40.92 | 0.41 |
| 02/17 | 1,514 | 1,519 | 1,500 | 1,505 | -2.08% | 21,000 | 100億8347万 | -5.94% | 41.56 | 0.42 |
| 02/14 | 1,554 | 1,574 | 1,530 | 1,537 | -1.09% | 25,500 | 102億9787万 | -4.24% | 42.44 | 0.43 |
| 02/13 | 1,541 | 1,557 | 1,514 | 1,554 | +1.3% | 24,500 | 104億1177万 | -3.12% | 42.91 | 0.43 |
| 02/12 | 1,588 | 1,600 | 1,515 | 1,534 | -1.54% | 50,000 | 102億7777万 | -4.36% | 42.36 | 0.43 |
| 02/10 | 1,539 | 1,620 | 1,510 | 1,558 | +1.23% | 72,000 | 104億3857万 | -2.87% | 43.02 | 0.44 |
| 02/07 | 1,567 | 1,567 | 1,530 | 1,539 | -1.41% | 36,000 | 103億1127万 | -3.99% | 42.5 | 0.43 |
| 02/06 | 1,567 | 1,577 | 1,557 | 1,561 | +0.97% | 16,700 | 104億5867万 | -2.5% | 43.11 | 0.44 |
| 02/05 | 1,556 | 1,569 | 1,546 | 1,546 | +0.13% | 12,300 | 103億5817万 | -3.25% | 42.69 | 0.43 |
| 02/04 | 1,528 | 1,568 | 1,523 | 1,544 | +1.05% | 14,200 | 103億4477万 | -3.26% | 42.64 | 0.43 |
| 02/03 | 1,518 | 1,541 | 1,491 | 1,528 | -1.93% | 28,900 | 102億3757万 | -4.14% | 42.19 | 0.43 |
| 01/31 | 1,551 | 1,579 | 1,548 | 1,558 | +0.19% | 18,300 | 104億3857万 | -2.2% | 43.02 | 0.44 |
| 01/30 | 1,571 | 1,593 | 1,540 | 1,555 | -3.36% | 19,600 | 104億1847万 | -2.26% | 42.94 | 0.43 |
| 01/29 | 1,630 | 1,630 | 1,588 | 1,609 | +0.56% | 16,600 | 107億8027万 | +1.26% | 44.43 | 0.45 |
| 01/28 | 1,590 | 1,602 | 1,560 | 1,600 | -0.44% | 23,800 | 107億1997万 | +0.95% | 44.18 | 0.45 |
| 01/27 | 1,629 | 1,632 | 1,607 | 1,607 | -3.37% | 31,300 | 107億6687万 | +1.58% | 44.38 | 0.45 |
| 01/24 | 1,704 | 1,704 | 1,635 | 1,663 | -1.48% | 23,900 | 111億4207万 | +5.32% | 45.92 | 0.46 |
| 01/23 | 1,712 | 1,714 | 1,688 | 1,688 | -1.4% | 24,600 | 113億957万 | +7.31% | 46.61 | 0.47 |
| 01/22 | 1,690 | 1,730 | 1,690 | 1,712 | +2.09% | 23,600 | 114億7037万 | +9.39% | 47.27 | 0.48 |
| 01/21 | 1,664 | 1,689 | 1,656 | 1,677 | +2.76% | 29,800 | 112億3587万 | +7.85% | 46.31 | 0.47 |
| 01/20 | 1,664 | 1,675 | 1,590 | 1,632 | -1.27% | 30,700 | 109億3437万 | +5.49% | 45.07 | 0.46 |
| 01/17 | 1,653 | 1,664 | 1,640 | 1,653 | +1.41% | 21,100 | 110億7507万 | +7.2% | 45.65 | 0.46 |
| 01/16 | 1,682 | 1,682 | 1,630 | 1,630 | -3.03% | 29,000 | 109億2097万 | +6.19% | 45.01 | 0.46 |
| 01/15 | 1,686 | 1,710 | 1,680 | 1,681 | -0.3% | 26,900 | 112億6267万 | +9.94% | 46.42 | 0.47 |
| 01/14 | 1,700 | 1,707 | 1,672 | 1,686 | +2.18% | 31,500 | 112億9617万 | +10.85% | 46.56 | 0.47 |
| 01/10 | 1,639 | 1,666 | 1,624 | 1,650 | +1.73% | 38,100 | 110億5497万 | +8.98% | 45.56 | 0.46 |
| 01/09 | 1,550 | 1,632 | 1,544 | 1,622 | +6.5% | 46,700 | 108億6737万 | +7.49% | 44.79 | 0.45 |
| 01/08 | 1,545 | 1,545 | 1,504 | 1,523 | -1.99% | 34,000 | 102億407万 | +1.26% | 42.06 | 0.43 |
| 01/07 | 1,528 | 1,563 | 1,528 | 1,554 | +1.77% | 17,500 | 104億1177万 | +3.32% | 42.91 | 0.43 |
| 01/06 | 1,522 | 1,535 | 1,514 | 1,527 | +0.46% | 26,000 | 102億3087万 | +1.66% | 42.17 | 0.43 |
| 2019 |
| 12/30 | 1,498 | 1,529 | 1,497 | 1,520 | +1.54% | 20,800 | 101億8397万 | +1.27% | 41.97 | 0.42 |
| 12/27 | 1,498 | 1,508 | 1,495 | 1,497 | +0.27% | 11,700 | 100億2987万 | -0.2% | 41.34 | 0.42 |
| 12/26 | 1,495 | 1,499 | 1,481 | 1,493 | +0.47% | 10,000 | 100億307万 | -0.4% | 41.23 | 0.42 |
| 12/25 | 1,500 | 1,500 | 1,477 | 1,486 | -0.73% | 15,600 | 99億5617万 | -0.8% | 41.03 | 0.42 |
| 12/24 | 1,504 | 1,510 | 1,497 | 1,497 | -0.47% | 9,200 | 100億2987万 | +0.07% | 41.34 | 0.42 |
| 12/23 | 1,514 | 1,522 | 1,503 | 1,504 | -0.27% | 6,600 | 100億7677万 | +0.53% | 41.53 | 0.42 |
| 12/20 | 1,506 | 1,512 | 1,501 | 1,508 | +0.07% | 7,100 | 101億357万 | +0.8% | 41.64 | 0.42 |
| 12/19 | 1,508 | 1,518 | 1,499 | 1,507 | -0.07% | 8,000 | 100億9687万 | +0.74% | 41.61 | 0.42 |
| 12/18 | 1,515 | 1,521 | 1,497 | 1,508 | -1.05% | 9,200 | 101億357万 | +0.94% | 41.64 | 0.42 |
| 12/17 | 1,545 | 1,545 | 1,522 | 1,524 | -0.65% | 14,600 | 102億1077万 | +2.08% | 42.08 | 0.43 |
| 12/16 | 1,492 | 1,541 | 1,492 | 1,534 | +2.13% | 17,800 | 102億7777万 | +2.82% | 42.36 | 0.43 |
| 12/13 | 1,512 | 1,529 | 1,499 | 1,502 | +0.67% | 24,900 | 100億6337万 | +0.6% | 41.48 | 0.42 |
| 12/12 | 1,482 | 1,495 | 1,473 | 1,492 | +1.29% | 8,100 | 99億9637万 | -0.2% | 41.2 | 0.42 |
| 12/11 | 1,482 | 1,492 | 1,473 | 1,473 | -0.61% | 5,100 | 98億6907万 | -1.6% | 40.68 | 0.41 |
| 12/10 | 1,490 | 1,490 | 1,478 | 1,482 | -0.6% | 5,500 | 99億2937万 | -1.2% | 40.92 | 0.41 |
| 12/09 | 1,505 | 1,512 | 1,484 | 1,491 | 0% | 10,400 | 99億8967万 | -0.73% | 41.17 | 0.42 |
| 12/06 | 1,491 | 1,502 | 1,487 | 1,491 | +0.4% | 9,000 | 99億8967万 | -0.86% | 41.17 | 0.42 |
| 12/05 | 1,507 | 1,507 | 1,484 | 1,485 | +0.34% | 10,400 | 99億4947万 | -1.33% | 41.01 | 0.42 |
| 12/04 | 1,486 | 1,489 | 1,475 | 1,480 | -1.2% | 11,400 | 99億1597万 | -1.86% | 40.87 | 0.41 |
| 12/03 | 1,500 | 1,508 | 1,486 | 1,498 | -1.25% | 11,300 | 100億3657万 | -0.79% | 41.37 | 0.42 |
| 12/02 | 1,528 | 1,536 | 1,517 | 1,517 | +0.07% | 11,700 | 101億6387万 | +0.53% | 41.89 | 0.42 |
| 11/29 | 1,499 | 1,521 | 1,499 | 1,516 | +0.93% | 8,100 | 101億5717万 | +0.66% | 41.86 | 0.42 |
| 11/28 | 1,515 | 1,516 | 1,501 | 1,502 | -0.86% | 6,300 | 100億6337万 | 0% | 41.48 | 0.42 |
| 11/27 | 1,502 | 1,522 | 1,502 | 1,515 | +0.93% | 8,500 | 101億5047万 | +1.13% | 41.83 | 0.42 |
| 11/26 | 1,510 | 1,530 | 1,494 | 1,501 | -0.07% | 19,700 | 100億5667万 | +0.4% | 41.45 | 0.42 |
| 11/25 | 1,492 | 1,502 | 1,485 | 1,502 | +2.67% | 40,400 | 100億6337万 | +0.74% | 41.48 | 0.42 |
| 11/22 | 1,464 | 1,481 | 1,460 | 1,463 | -0.07% | 8,900 | 98億207万 | -1.61% | 40.4 | 0.41 |
| 11/21 | 1,453 | 1,466 | 1,426 | 1,464 | +0.83% | 14,300 | 98億877万 | -1.35% | 40.43 | 0.41 |
| 11/20 | 1,491 | 1,491 | 1,452 | 1,452 | -2.81% | 16,700 | 97億2837万 | -2.02% | 40.1 | 0.41 |
| 11/19 | 1,510 | 1,510 | 1,494 | 1,494 | -0.86% | 10,800 | 100億977万 | +1.01% | 41.26 | 0.42 |
| 11/18 | 1,510 | 1,510 | 1,500 | 1,507 | +1.14% | 9,100 | 100億9687万 | +2.24% | 41.61 | 0.42 |
| 11/15 | 1,466 | 1,506 | 1,465 | 1,490 | +1.78% | 15,700 | 99億8297万 | +1.43% | 41.14 | 0.42 |
| 11/14 | 1,490 | 1,506 | 1,462 | 1,464 | -1.61% | 15,500 | 98億877万 | -0.07% | 40.43 | 0.41 |
| 11/13 | 1,525 | 1,531 | 1,465 | 1,488 | -1.06% | 36,400 | 99億6957万 | +1.78% | 41.09 | 0.42 |
| 11/12 | 1,567 | 1,645 | 1,468 | 1,504 | -3.09% | 144,800 | 100億7677万 | +3.3% | 41.53 | 0.42 |
| 11/11 | 1,549 | 1,577 | 1,539 | 1,552 | +0.19% | 12,900 | 103億9837万 | +6.96% | 42.86 | 0.43 |
| 11/08 | 1,560 | 1,565 | 1,547 | 1,549 | 0% | 14,400 | 103億7827万 | +7.27% | 42.77 | 0.43 |
| 11/07 | 1,540 | 1,565 | 1,534 | 1,549 | +0.52% | 10,500 | 103億7827万 | +7.64% | 42.77 | 0.43 |
| 11/06 | 1,566 | 1,566 | 1,540 | 1,541 | -0.39% | 12,900 | 103億2467万 | +7.69% | 42.55 | 0.43 |
| 11/05 | 1,531 | 1,568 | 1,531 | 1,547 | +1.98% | 13,300 | 103億6487万 | +8.56% | 42.72 | 0.43 |
| 11/01 | 1,525 | 1,535 | 1,504 | 1,517 | +0.07% | 11,100 | 101億6387万 | +6.91% | 41.89 | 0.42 |
| 10/31 | 1,504 | 1,535 | 1,496 | 1,516 | -3.01% | 48,800 | 101億5717万 | +7.21% | 41.86 | 0.42 |
