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 | 1,323 | 1,395 | 1,323 | 1,380 | +4.31% | 118,500 | 383億5710万 | +1.69% | 32.66 | 11.03 |
| 03/30 | 1,278 | 1,356 | 1,236 | 1,323 | -0.08% | 123,600 | 367億7278万 | -3.29% | 31.31 | 10.57 |
| 03/27 | 1,319 | 1,389 | 1,255 | 1,324 | +2.72% | 164,900 | 368億58万 | -4.34% | 31.34 | 10.58 |
| 03/26 | 1,271 | 1,321 | 1,206 | 1,289 | -7.2% | 292,800 | 358億2775万 | -8.13% | 30.51 | 10.3 |
| 03/25 | 1,389 | 1,389 | 1,320 | 1,389 | +27.55% | 379,200 | 386億725万 | -2.32% | 32.87 | 11.1 |
| 03/24 | 1,089 | 1,089 | 1,058 | 1,089 | +15.97% | 114,600 | 302億6875万 | -24.53% | 25.77 | 8.7 |
| 03/23 | 988 | 994 | 930 | 939 | -6.38% | 281,600 | 260億9950万 | -36.34% | 22.22 | 7.5 |
| 03/19 | 1,120 | 1,129 | 985 | 1,003 | -10.45% | 161,900 | 278億7838万 | -33.58% | 23.74 | 8.02 |
| 03/18 | 1,182 | 1,218 | 1,111 | 1,120 | -3.03% | 218,200 | 311億3040万 | -27.32% | 26.51 | 8.95 |
| 03/17 | 1,035 | 1,185 | 1,030 | 1,155 | +0.17% | 134,500 | 321億322万 | -26.39% | 27.34 | 9.23 |
| 03/16 | 1,227 | 1,253 | 1,145 | 1,153 | -3.19% | 124,300 | 320億4763万 | -27.67% | 27.29 | 9.22 |
| 03/13 | 1,162 | 1,239 | 1,088 | 1,191 | -8.74% | 189,600 | 331億384万 | -26.57% | 28.19 | 9.52 |
| 03/12 | 1,306 | 1,357 | 1,280 | 1,305 | -4.26% | 172,600 | 362億7247万 | -20.81% | 30.89 | 10.43 |
| 03/11 | 1,417 | 1,452 | 1,355 | 1,363 | -4.82% | 155,700 | 378億8458万 | -18.29% | 32.26 | 10.89 |
| 03/10 | 1,342 | 1,447 | 1,301 | 1,432 | +2.14% | 186,000 | 398億244万 | -15.07% | 33.89 | 11.45 |
| 03/09 | 1,479 | 1,480 | 1,383 | 1,402 | -8.25% | 257,800 | 389億6859万 | -17.53% | 33.18 | 11.21 |
| 03/06 | 1,560 | 1,593 | 1,526 | 1,528 | -3.29% | 106,300 | 424億7076万 | -10.96% | 36.16 | 12.21 |
| 03/05 | 1,608 | 1,614 | 1,570 | 1,580 | +0.7% | 87,900 | 439億1610万 | -8.56% | 37.39 | 12.63 |
| 03/04 | 1,544 | 1,604 | 1,533 | 1,569 | +0.97% | 116,900 | 436億1035万 | -9.83% | 37.13 | 12.54 |
| 03/03 | 1,603 | 1,636 | 1,554 | 1,554 | -1.21% | 182,600 | 431億9343万 | -11.25% | 36.78 | 12.42 |
| 03/02 | 1,487 | 1,586 | 1,487 | 1,573 | +5.15% | 164,400 | 437億2153万 | -10.83% | 37.23 | 12.57 |
| 02/28 | 1,530 | 1,543 | 1,480 | 1,496 | -4.77% | 226,500 | 415億8132万 | -15.81% | 35.41 | 11.96 |
| 02/27 | 1,569 | 1,588 | 1,540 | 1,571 | +0.06% | 207,400 | 436億6594万 | -12.43% | 37.18 | 12.56 |
| 02/26 | 1,603 | 1,618 | 1,550 | 1,570 | -3.5% | 171,600 | 436億3815万 | -13.02% | 37.16 | 12.55 |
| 02/25 | 1,575 | 1,650 | 1,560 | 1,627 | -1.15% | 215,200 | 452億2246万 | -10.46% | 38.51 | 13 |
| 02/21 | 1,690 | 1,701 | 1,633 | 1,646 | -5.4% | 327,600 | 457億5057万 | -9.81% | 38.96 | 13.16 |
| 02/20 | 1,805 | 1,818 | 1,740 | 1,740 | -2.9% | 159,300 | 483億6330万 | -5.07% | 41.18 | 13.91 |
| 02/19 | 1,782 | 1,802 | 1,767 | 1,792 | +1.01% | 128,000 | 498億864万 | -2.4% | 42.41 | 14.32 |
| 02/18 | 1,874 | 1,882 | 1,760 | 1,774 | -6.24% | 224,300 | 493億833万 | -3.43% | 41.99 | 14.18 |
| 02/17 | 1,852 | 1,909 | 1,846 | 1,892 | 0% | 167,300 | 525億8814万 | +2.88% | 44.78 | 15.12 |
| 02/14 | 1,851 | 1,964 | 1,842 | 1,892 | +4.42% | 356,300 | 525億8814万 | +2.99% | 44.78 | 15.12 |
| 02/13 | 1,801 | 1,823 | 1,786 | 1,812 | +0.72% | 114,500 | 503億6454万 | -1.15% | 42.89 | 14.48 |
| 02/12 | 1,792 | 1,818 | 1,792 | 1,799 | -0.06% | 36,900 | 500億320万 | -1.91% | 42.58 | 14.38 |
| 02/10 | 1,810 | 1,810 | 1,788 | 1,800 | 0% | 70,100 | 500億3100万 | -1.85% | 42.6 | 14.39 |
| 02/07 | 1,835 | 1,840 | 1,800 | 1,800 | -1.96% | 68,100 | 500億3100万 | -1.75% | 42.6 | 14.39 |
| 02/06 | 1,828 | 1,836 | 1,793 | 1,836 | +0.05% | 97,400 | 510億3162万 | +0.16% | 43.45 | 14.67 |
| 02/05 | 1,837 | 1,844 | 1,815 | 1,835 | +0.6% | 85,900 | 510億382万 | +0.16% | 43.43 | 14.67 |
| 02/04 | 1,794 | 1,829 | 1,775 | 1,824 | +1.62% | 73,200 | 506億9808万 | -0.33% | 43.17 | 14.58 |
| 02/03 | 1,770 | 1,813 | 1,756 | 1,795 | -0.39% | 80,400 | 498億9202万 | -1.7% | 42.48 | 14.35 |
| 01/31 | 1,798 | 1,818 | 1,770 | 1,802 | +0.56% | 98,600 | 500億8659万 | -1.21% | 42.65 | 14.4 |
| 01/30 | 1,842 | 1,857 | 1,781 | 1,792 | -2.24% | 136,100 | 498億864万 | -1.54% | 42.41 | 14.32 |
| 01/29 | 1,879 | 1,879 | 1,830 | 1,833 | -2.5% | 85,700 | 509億4823万 | +0.99% | 43.38 | 14.65 |
| 01/28 | 1,854 | 1,885 | 1,829 | 1,880 | +1.79% | 90,600 | 522億5460万 | +3.98% | 44.5 | 15.03 |
| 01/27 | 1,810 | 1,867 | 1,801 | 1,847 | -1.28% | 92,000 | 513億3736万 | +2.55% | 43.71 | 14.76 |
| 01/24 | 1,881 | 1,897 | 1,847 | 1,871 | -1.37% | 89,000 | 520億444万 | +4.29% | 44.28 | 14.95 |
| 01/23 | 1,910 | 1,913 | 1,874 | 1,897 | -0.94% | 99,100 | 527億2711万 | +6.1% | 44.9 | 15.16 |
| 01/22 | 1,862 | 1,926 | 1,862 | 1,915 | +2.85% | 116,500 | 532億2742万 | +7.46% | 45.32 | 15.31 |
| 01/21 | 1,860 | 1,868 | 1,836 | 1,862 | +0.65% | 52,800 | 517億5429万 | +4.84% | 44.07 | 14.88 |
| 01/20 | 1,845 | 1,860 | 1,830 | 1,850 | +0.33% | 79,100 | 514億2075万 | +4.17% | 43.79 | 14.79 |
| 01/17 | 1,851 | 1,870 | 1,840 | 1,844 | +0.38% | 73,100 | 512億5398万 | +3.71% | 43.64 | 14.74 |
| 01/16 | 1,840 | 1,846 | 1,814 | 1,837 | +1.16% | 106,500 | 510億5941万 | +3.2% | 43.48 | 14.68 |
| 01/15 | 1,810 | 1,847 | 1,805 | 1,816 | -0.44% | 97,200 | 504億7572万 | +1.91% | 42.98 | 14.51 |
| 01/14 | 1,828 | 1,837 | 1,793 | 1,824 | -0.16% | 60,300 | 506億9808万 | +2.18% | 43.17 | 14.58 |
| 01/10 | 1,828 | 1,844 | 1,814 | 1,827 | 0% | 59,900 | 507億8146万 | +2.24% | 43.24 | 14.6 |
| 01/09 | 1,848 | 1,850 | 1,812 | 1,827 | +1% | 90,000 | 507億8146万 | +2.18% | 43.24 | 14.6 |
| 01/08 | 1,836 | 1,837 | 1,781 | 1,809 | -1.47% | 136,000 | 502億8115万 | +1.06% | 42.81 | 14.46 |
| 01/07 | 1,805 | 1,852 | 1,805 | 1,836 | +2.97% | 115,900 | 510億3162万 | +2.63% | 43.45 | 14.67 |
| 01/06 | 1,753 | 1,796 | 1,752 | 1,783 | +0.79% | 63,100 | 495億5848万 | +0.06% | 42.2 | 14.25 |
| 2019 |
| 12/30 | 1,802 | 1,802 | 1,753 | 1,769 | -1.99% | 111,200 | 491億6935万 | -0.45% | 41.87 | 14.14 |
| 12/27 | 1,817 | 1,825 | 1,781 | 1,805 | -1.42% | 157,100 | 501億6997万 | +1.8% | 42.72 | 14.43 |
| 12/26 | 1,781 | 1,834 | 1,775 | 1,831 | +3.92% | 183,700 | 508億9264万 | +3.5% | 43.34 | 14.63 |
| 12/25 | 1,755 | 1,778 | 1,741 | 1,762 | +0.97% | 98,200 | 489億7479万 | +0.06% | 41.7 | 14.08 |
| 12/24 | 1,730 | 1,745 | 1,715 | 1,745 | +1.22% | 101,700 | 485億227万 | -0.57% | 41.3 | 13.95 |
| 12/23 | 1,727 | 1,729 | 1,709 | 1,724 | +1.29% | 107,500 | 479億1858万 | -1.49% | 40.8 | 13.78 |
| 12/20 | 1,670 | 1,703 | 1,663 | 1,702 | +1.92% | 137,500 | 473億709万 | -2.58% | 40.28 | 13.6 |
| 12/19 | 1,676 | 1,676 | 1,658 | 1,670 | -0.36% | 121,300 | 464億1765万 | -4.35% | 39.52 | 13.35 |
| 12/18 | 1,699 | 1,699 | 1,649 | 1,676 | -1.35% | 128,100 | 465億8442万 | -4.06% | 39.67 | 13.4 |
| 12/17 | 1,668 | 1,705 | 1,661 | 1,699 | +1.49% | 89,900 | 472億2370万 | -2.8% | 40.21 | 13.58 |
| 12/16 | 1,710 | 1,726 | 1,669 | 1,674 | -2.22% | 131,000 | 465億2883万 | -4.23% | 39.62 | 13.38 |
| 12/13 | 1,755 | 1,767 | 1,696 | 1,712 | -2.06% | 152,600 | 475億8504万 | -2.12% | 40.52 | 13.68 |
| 12/12 | 1,771 | 1,780 | 1,723 | 1,748 | -1.52% | 138,500 | 485億8566万 | -0.06% | 41.37 | 13.97 |
| 12/11 | 1,847 | 1,855 | 1,769 | 1,775 | -4.42% | 177,700 | 493億3612万 | +1.6% | 42.01 | 14.19 |
| 12/10 | 1,883 | 1,887 | 1,832 | 1,857 | -2.42% | 142,300 | 516億1531万 | +6.48% | 43.95 | 14.84 |
| 12/09 | 1,903 | 1,914 | 1,869 | 1,903 | +0.42% | 144,000 | 528億9388万 | +9.43% | 45.04 | 15.21 |
| 12/06 | 1,890 | 1,900 | 1,856 | 1,895 | +1.23% | 95,000 | 526億7152万 | +9.47% | 44.85 | 15.15 |
| 12/05 | 1,894 | 1,912 | 1,852 | 1,872 | -0.85% | 117,500 | 520億3224万 | +8.65% | 44.31 | 14.96 |
| 12/04 | 1,860 | 1,888 | 1,844 | 1,888 | +0.43% | 98,800 | 524億7696万 | +10.22% | 44.68 | 15.09 |
| 12/03 | 1,880 | 1,883 | 1,833 | 1,880 | +0.8% | 159,400 | 522億5460万 | +10.33% | 44.5 | 15.03 |
| 12/02 | 1,856 | 1,886 | 1,841 | 1,865 | +0.11% | 172,200 | 518億3767万 | +10.03% | 44.14 | 14.91 |
| 11/29 | 1,795 | 1,888 | 1,795 | 1,863 | +4.66% | 494,500 | 517億8208万 | +10.56% | 44.09 | 14.89 |
| 11/28 | 1,690 | 1,780 | 1,687 | 1,780 | +6.14% | 425,600 | 494億7510万 | +6.27% | 42.13 | 14.23 |
| 11/27 | 1,665 | 1,677 | 1,641 | 1,677 | +0.72% | 63,300 | 466億1221万 | +0.54% | 39.69 | 13.4 |
| 11/26 | 1,673 | 1,681 | 1,638 | 1,665 | -0.18% | 68,200 | 462億7867万 | 0% | 39.41 | 13.31 |
| 11/25 | 1,698 | 1,707 | 1,661 | 1,668 | -1.13% | 72,600 | 463億6206万 | +0.42% | 39.48 | 13.33 |
| 11/22 | 1,646 | 1,694 | 1,641 | 1,687 | +2.99% | 94,700 | 468億9016万 | +1.69% | 39.93 | 13.48 |
| 11/21 | 1,600 | 1,640 | 1,589 | 1,638 | +2.12% | 118,500 | 455億2821万 | -1.09% | 38.77 | 13.09 |
| 11/20 | 1,618 | 1,620 | 1,597 | 1,604 | -1.29% | 92,000 | 445億8318万 | -3.08% | 37.96 | 12.82 |
| 11/19 | 1,657 | 1,664 | 1,625 | 1,625 | -1.34% | 72,700 | 451億6687万 | -1.81% | 38.46 | 12.99 |
| 11/18 | 1,686 | 1,688 | 1,626 | 1,647 | -2.31% | 117,500 | 457億7836万 | -0.36% | 38.98 | 13.16 |
| 11/15 | 1,680 | 1,697 | 1,668 | 1,686 | -0.18% | 98,100 | 468億6237万 | +2% | 39.9 | 13.48 |
| 11/14 | 1,705 | 1,782 | 1,680 | 1,689 | -0.71% | 349,400 | 469億4575万 | +2.3% | 39.97 | 13.5 |
| 11/13 | 1,694 | 1,711 | 1,687 | 1,701 | -0.23% | 96,000 | 472億7929万 | +3.22% | 40.26 | 13.6 |
| 11/12 | 1,698 | 1,711 | 1,686 | 1,705 | +0.41% | 70,100 | 473億9047万 | +3.65% | 40.35 | 13.63 |
| 11/11 | 1,718 | 1,750 | 1,692 | 1,698 | -0.06% | 67,300 | 471億9591万 | +3.41% | 40.19 | 13.57 |
| 11/08 | 1,704 | 1,719 | 1,683 | 1,699 | -0.29% | 115,300 | 472億2370万 | +3.6% | 40.21 | 13.58 |
| 11/07 | 1,696 | 1,709 | 1,678 | 1,704 | +0.24% | 103,300 | 473億6268万 | +3.97% | 40.33 | 13.62 |
| 11/06 | 1,735 | 1,742 | 1,698 | 1,700 | -1.68% | 75,000 | 472億5150万 | +3.85% | 40.23 | 13.59 |
| 11/05 | 1,730 | 1,743 | 1,708 | 1,729 | +1.47% | 120,100 | 480億5755万 | +5.68% | 40.92 | 13.82 |
| 11/01 | 1,694 | 1,708 | 1,675 | 1,704 | -0.41% | 125,800 | 473億6268万 | +4.41% | 40.33 | 13.62 |
| 10/31 | 1,634 | 1,721 | 1,630 | 1,711 | +5.36% | 247,400 | 475億5724万 | +4.9% | 40.5 | 13.68 |
