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 | 3,460 | 3,515 | 3,335 | 3,400 | -2.44% | 115,100 | 1959億3907万 | -7.28% | 50.16 | 2.14 |
| 03/30 | 3,515 | 3,525 | 3,275 | 3,485 | -2.65% | 216,100 | 2008億3755万 | -5.71% | 51.42 | 2.19 |
| 03/27 | 3,665 | 3,750 | 3,460 | 3,580 | +1.56% | 176,900 | 2063億1232万 | -3.84% | 52.82 | 2.25 |
| 03/26 | 3,470 | 3,575 | 3,380 | 3,525 | +1.44% | 145,000 | 2031億4271万 | -5.97% | 52.01 | 2.22 |
| 03/25 | 3,490 | 3,605 | 3,345 | 3,475 | +5.95% | 159,600 | 2002億6126万 | -7.97% | 51.27 | 2.19 |
| 03/24 | 3,165 | 3,280 | 3,140 | 3,280 | +5.13% | 142,100 | 1890億2357万 | -13.93% | 48.39 | 2.07 |
| 03/23 | 3,115 | 3,130 | 2,937 | 3,120 | +0.16% | 314,000 | 1798億291万 | -19.09% | 46.03 | 1.96 |
| 03/19 | 3,515 | 3,535 | 3,010 | 3,115 | -10.1% | 472,500 | 1795億1477万 | -20.23% | 45.96 | 1.96 |
| 03/18 | 3,475 | 3,575 | 3,390 | 3,465 | +1.32% | 200,600 | 1996億8497万 | -12.39% | 51.12 | 2.18 |
| 03/17 | 3,190 | 3,450 | 3,150 | 3,420 | +4.43% | 240,600 | 1970億9165万 | -14.31% | 50.46 | 2.15 |
| 03/16 | 3,375 | 3,460 | 3,275 | 3,275 | -3.25% | 155,800 | 1887億3543万 | -18.73% | 48.32 | 2.06 |
| 03/13 | 3,340 | 3,465 | 3,215 | 3,385 | -3.7% | 226,300 | 1950億7463万 | -17.03% | 49.94 | 2.13 |
| 03/12 | 3,535 | 3,660 | 3,510 | 3,515 | -2.77% | 218,100 | 2025億6642万 | -14.73% | 51.86 | 2.21 |
| 03/11 | 3,720 | 3,725 | 3,610 | 3,615 | -3.34% | 137,200 | 2083億2934万 | -13.04% | 53.34 | 2.28 |
| 03/10 | 3,665 | 3,745 | 3,580 | 3,740 | +0.13% | 199,400 | 2155億3298万 | -10.65% | 55.18 | 2.36 |
| 03/09 | 3,925 | 3,940 | 3,695 | 3,735 | -8.12% | 215,300 | 2152億4483万 | -11.26% | 55.11 | 2.35 |
| 03/06 | 4,085 | 4,135 | 4,015 | 4,065 | -2.17% | 186,900 | 2342億6245万 | -3.97% | 59.98 | 2.56 |
| 03/05 | 4,170 | 4,275 | 4,115 | 4,155 | +1.34% | 177,400 | 2394億4907万 | -2.21% | 61.3 | 2.62 |
| 03/04 | 4,065 | 4,150 | 4,060 | 4,100 | -0.61% | 141,900 | 2362億7947万 | -3.76% | 60.49 | 2.58 |
| 03/03 | 4,155 | 4,195 | 4,120 | 4,125 | +0.61% | 216,700 | 2377億2020万 | -3.51% | 60.86 | 2.6 |
| 03/02 | 3,920 | 4,130 | 3,910 | 4,100 | +3.02% | 195,000 | 2362億7947万 | -4.47% | 60.49 | 2.58 |
| 02/28 | 3,910 | 4,015 | 3,885 | 3,980 | 0% | 237,900 | 2293億6397万 | -7.61% | 58.72 | 2.51 |
| 02/27 | 3,950 | 4,005 | 3,915 | 3,980 | -0.5% | 161,300 | 2293億6397万 | -8.08% | 58.72 | 2.51 |
| 02/26 | 3,990 | 4,020 | 3,925 | 4,000 | -0.87% | 165,200 | 2305億1656万 | -8.07% | 59.02 | 2.52 |
| 02/25 | 4,000 | 4,040 | 3,945 | 4,035 | -2.54% | 165,800 | 2325億3357万 | -7.75% | 59.53 | 2.54 |
| 02/21 | 4,120 | 4,185 | 4,100 | 4,140 | -0.48% | 182,600 | 2385億8463万 | -5.84% | 61.08 | 2.61 |
| 02/20 | 4,200 | 4,220 | 4,160 | 4,160 | -1.19% | 87,100 | 2397億3722万 | -5.73% | 61.38 | 2.62 |
| 02/19 | 4,260 | 4,265 | 4,195 | 4,210 | +0.12% | 83,000 | 2426億1867万 | -4.9% | 62.11 | 2.65 |
| 02/18 | 4,310 | 4,325 | 4,195 | 4,205 | -3.33% | 98,800 | 2423億3053万 | -5.31% | 62.04 | 2.65 |
| 02/17 | 4,335 | 4,390 | 4,320 | 4,350 | -1.14% | 95,400 | 2506億8675万 | -2.36% | 64.18 | 2.74 |
| 02/14 | 4,340 | 4,400 | 4,320 | 4,400 | +0.92% | 131,100 | 2535億6821万 | -1.48% | 64.92 | 2.77 |
| 02/13 | 4,370 | 4,435 | 4,345 | 4,360 | +0.23% | 124,600 | 2512億6305万 | -2.53% | 64.33 | 2.75 |
| 02/12 | 4,390 | 4,400 | 4,335 | 4,350 | -0.57% | 145,000 | 2506億8675万 | -2.97% | 64.18 | 2.74 |
| 02/10 | 4,390 | 4,420 | 4,365 | 4,375 | -0.46% | 114,600 | 2521億2748万 | -2.54% | 64.55 | 2.75 |
| 02/07 | 4,385 | 4,435 | 4,260 | 4,395 | -2.87% | 505,400 | 2532億8007万 | -2.2% | 64.84 | 2.77 |
| 02/06 | 4,485 | 4,570 | 4,460 | 4,525 | +1.91% | 214,800 | 2607億7185万 | +0.49% | 66.76 | 2.85 |
| 02/05 | 4,425 | 4,465 | 4,400 | 4,440 | +1.14% | 130,000 | 2558億7338万 | -1.44% | 65.51 | 2.8 |
| 02/04 | 4,320 | 4,420 | 4,320 | 4,390 | +1.39% | 109,100 | 2529億9192万 | -2.66% | 64.77 | 2.76 |
| 02/03 | 4,250 | 4,365 | 4,245 | 4,330 | +0.12% | 132,300 | 2495億3417万 | -4.08% | 63.89 | 2.73 |
| 01/31 | 4,335 | 4,375 | 4,315 | 4,325 | 0% | 107,000 | 2492億4603万 | -4.36% | 63.81 | 2.72 |
| 01/30 | 4,455 | 4,455 | 4,295 | 4,325 | -3.46% | 148,200 | 2492億4603万 | -4.59% | 63.81 | 2.72 |
| 01/29 | 4,450 | 4,485 | 4,395 | 4,480 | +1.47% | 92,400 | 2581億7854万 | -1.45% | 66.1 | 2.82 |
| 01/28 | 4,430 | 4,475 | 4,390 | 4,415 | -1.56% | 132,700 | 2544億3265万 | -2.92% | 65.14 | 2.78 |
| 01/27 | 4,480 | 4,500 | 4,420 | 4,485 | -1.32% | 110,800 | 2584億6669万 | -1.49% | 66.17 | 2.82 |
| 01/24 | 4,520 | 4,555 | 4,500 | 4,545 | +1% | 103,700 | 2619億2444万 | -0.24% | 67.06 | 2.86 |
| 01/23 | 4,570 | 4,570 | 4,490 | 4,500 | -0.55% | 103,300 | 2593億3113万 | -1.21% | 66.39 | 2.83 |
| 01/22 | 4,575 | 4,575 | 4,485 | 4,525 | +0.33% | 164,600 | 2607億7185万 | -0.75% | 66.76 | 2.85 |
| 01/21 | 4,560 | 4,575 | 4,495 | 4,510 | -1.42% | 73,400 | 2599億742万 | -1.18% | 66.54 | 2.84 |
| 01/20 | 4,565 | 4,615 | 4,565 | 4,575 | -0.87% | 105,900 | 2636億5331万 | +0.09% | 67.5 | 2.88 |
| 01/17 | 4,550 | 4,625 | 4,550 | 4,615 | +1.65% | 109,700 | 2659億5848万 | +0.85% | 68.09 | 2.91 |
| 01/16 | 4,510 | 4,570 | 4,495 | 4,540 | +0.67% | 74,200 | 2616億3629万 | -0.83% | 66.98 | 2.86 |
| 01/15 | 4,540 | 4,555 | 4,490 | 4,510 | -0.77% | 80,300 | 2599億742万 | -1.53% | 66.54 | 2.84 |
| 01/14 | 4,545 | 4,555 | 4,475 | 4,545 | -0.44% | 176,400 | 2619億2444万 | -0.72% | 67.06 | 2.86 |
| 01/10 | 4,575 | 4,605 | 4,555 | 4,565 | -1.51% | 187,600 | 2630億7702万 | -0.2% | 67.35 | 2.87 |
| 01/09 | 4,630 | 4,645 | 4,625 | 4,635 | +1.31% | 82,300 | 2671億1106万 | +1.42% | 68.39 | 2.92 |
| 01/08 | 4,530 | 4,595 | 4,490 | 4,575 | -0.44% | 161,700 | 2636億5331万 | +0.28% | 67.5 | 2.88 |
| 01/07 | 4,490 | 4,600 | 4,460 | 4,595 | +2.22% | 171,600 | 2648億589万 | +0.94% | 67.8 | 2.89 |
| 01/06 | 4,455 | 4,525 | 4,445 | 4,495 | -0.55% | 140,300 | 2590億4298万 | -1.03% | 66.32 | 2.83 |
| 2019 |
| 12/30 | 4,570 | 4,580 | 4,520 | 4,520 | -1.74% | 76,900 | 2604億8371万 | -0.35% | 66.69 | 2.85 |
| 12/27 | 4,620 | 4,640 | 4,590 | 4,600 | +0.22% | 65,400 | 2650億9404万 | +1.59% | 67.87 | 2.9 |
| 12/26 | 4,550 | 4,595 | 4,545 | 4,590 | +0.77% | 95,300 | 2645億1775万 | +1.71% | 67.72 | 2.89 |
| 12/25 | 4,470 | 4,560 | 4,465 | 4,555 | +1.11% | 60,000 | 2625億73万 | +1.27% | 67.21 | 2.87 |
| 12/24 | 4,475 | 4,530 | 4,470 | 4,505 | -0.33% | 93,000 | 2596億1927万 | +0.49% | 66.47 | 2.84 |
| 12/23 | 4,595 | 4,595 | 4,505 | 4,520 | -1.95% | 116,900 | 2604億8371万 | +1.16% | 66.69 | 2.85 |
| 12/20 | 4,640 | 4,640 | 4,580 | 4,610 | -0.65% | 90,700 | 2656億7033万 | +3.55% | 68.02 | 2.9 |
| 12/19 | 4,530 | 4,665 | 4,530 | 4,640 | +2.43% | 155,600 | 2673億9920万 | +4.67% | 68.46 | 2.92 |
| 12/18 | 4,550 | 4,560 | 4,515 | 4,530 | -0.44% | 97,500 | 2610億6000万 | +2.56% | 66.84 | 2.85 |
| 12/17 | 4,600 | 4,600 | 4,520 | 4,550 | 0% | 156,500 | 2622億1258万 | +3.39% | 67.13 | 2.87 |
| 12/16 | 4,540 | 4,585 | 4,535 | 4,550 | +0.44% | 103,400 | 2622億1258万 | +3.79% | 67.13 | 2.87 |
| 12/13 | 4,625 | 4,645 | 4,500 | 4,530 | -1.09% | 251,400 | 2610億6000万 | +3.66% | 66.84 | 2.85 |
| 12/12 | 4,665 | 4,665 | 4,535 | 4,580 | -1.61% | 321,900 | 2639億4146万 | +5.19% | 67.57 | 2.88 |
| 12/11 | 4,665 | 4,695 | 4,640 | 4,655 | -0.64% | 94,700 | 2682億6364万 | +7.36% | 68.68 | 2.93 |
| 12/10 | 4,700 | 4,700 | 4,635 | 4,685 | -0.32% | 93,700 | 2699億9252万 | +8.75% | 69.12 | 2.95 |
| 12/09 | 4,725 | 4,760 | 4,675 | 4,700 | +0.43% | 216,400 | 2708億5695万 | +9.81% | 69.34 | 2.96 |
| 12/06 | 4,625 | 4,690 | 4,620 | 4,680 | +2.3% | 271,900 | 2697億437万 | +10.14% | 69.05 | 2.95 |
| 12/05 | 4,500 | 4,580 | 4,495 | 4,575 | +2.46% | 193,300 | 2636億5331万 | +8.44% | 67.5 | 2.88 |
| 12/04 | 4,435 | 4,470 | 4,420 | 4,465 | +0.45% | 72,200 | 2573億1411万 | +6.51% | 65.88 | 2.81 |
| 12/03 | 4,430 | 4,475 | 4,400 | 4,445 | -0.34% | 132,200 | 2561億6152万 | +6.62% | 65.58 | 2.8 |
| 12/02 | 4,395 | 4,515 | 4,390 | 4,460 | +0.45% | 161,000 | 2570億2596万 | +7.63% | 65.8 | 2.81 |
| 11/29 | 4,350 | 4,535 | 4,350 | 4,440 | +2.54% | 275,600 | 2558億7338万 | +7.77% | 65.51 | 2.8 |
| 11/28 | 4,350 | 4,375 | 4,315 | 4,330 | -0.23% | 97,900 | 2495億3417万 | +5.74% | 63.89 | 2.73 |
| 11/27 | 4,325 | 4,365 | 4,285 | 4,340 | -0.12% | 103,400 | 2501億1046万 | +6.53% | 64.03 | 2.73 |
| 11/26 | 4,355 | 4,370 | 4,305 | 4,345 | +0.58% | 218,300 | 2503億9861万 | +7.31% | 64.11 | 2.74 |
| 11/25 | 4,245 | 4,325 | 4,230 | 4,320 | +2.25% | 146,700 | 2489億5788万 | +7.44% | 63.74 | 2.72 |
| 11/22 | 4,200 | 4,310 | 4,190 | 4,225 | +0.48% | 186,400 | 2434億8311万 | +5.81% | 62.34 | 2.66 |
| 11/21 | 4,185 | 4,230 | 4,155 | 4,205 | +0.48% | 198,500 | 2423億3053万 | +5.97% | 62.04 | 2.65 |
| 11/20 | 4,130 | 4,200 | 4,130 | 4,185 | +1.09% | 189,600 | 2411億7795万 | +6.16% | 61.75 | 2.64 |
| 11/19 | 4,075 | 4,150 | 4,070 | 4,140 | +0.61% | 218,700 | 2385億8463万 | +5.72% | 61.08 | 2.61 |
| 11/18 | 4,135 | 4,180 | 4,100 | 4,115 | -0.24% | 207,200 | 2371億4391万 | +5.76% | 60.71 | 2.59 |
| 11/15 | 4,230 | 4,245 | 4,120 | 4,125 | -3.06% | 238,000 | 2377億2020万 | +6.7% | 60.86 | 2.6 |
| 11/14 | 4,180 | 4,335 | 4,135 | 4,255 | +3.03% | 343,100 | 2452億1199万 | +10.78% | 62.78 | 2.68 |
| 11/13 | 4,125 | 4,225 | 4,090 | 4,130 | +0.12% | 429,200 | 2380億834万 | +8.4% | 60.93 | 2.6 |
| 11/12 | 4,200 | 4,200 | 4,045 | 4,125 | -1.67% | 289,700 | 2377億2020万 | +9.13% | 60.86 | 2.6 |
| 11/11 | 4,140 | 4,195 | 4,135 | 4,195 | +1.33% | 171,700 | 2417億5424万 | +11.87% | 61.89 | 2.64 |
| 11/08 | 4,135 | 4,210 | 4,095 | 4,140 | +0.61% | 225,500 | 2385億8463万 | +11.38% | 61.08 | 2.61 |
| 11/07 | 3,980 | 4,135 | 3,910 | 4,115 | +3.65% | 270,100 | 2371億4391万 | +11.82% | 60.71 | 2.59 |
| 11/06 | 4,000 | 4,000 | 3,940 | 3,970 | -0.38% | 112,100 | 2287億8768万 | +8.98% | 58.57 | 2.5 |
| 11/05 | 3,950 | 4,000 | 3,935 | 3,985 | +1.53% | 181,000 | 2296億5212万 | +10.33% | 58.8 | 2.51 |
| 11/01 | 3,890 | 3,930 | 3,850 | 3,925 | -0.13% | 103,400 | 2261億9437万 | +9.58% | 57.91 | 2.47 |
| 10/31 | 3,925 | 3,940 | 3,865 | 3,930 | +0.77% | 136,100 | 2264億8252万 | +10.61% | 57.98 | 2.47 |
