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 | 993 | 993 | 937 | 950 | -3.16% | 25,600 | 154億6248万 | -3.36% | 18.19 | 0.32 |
| 03/30 | 1,011 | 1,011 | 931 | 981 | -6.57% | 37,000 | 159億6705万 | -1.01% | 18.79 | 0.33 |
| 03/27 | 1,042 | 1,050 | 981 | 1,050 | +4.27% | 61,000 | 170億9012万 | +5.21% | 20.11 | 0.36 |
| 03/26 | 936 | 1,008 | 916 | 1,007 | +5.01% | 49,900 | 163億9023万 | +0.5% | 19.28 | 0.34 |
| 03/25 | 945 | 959 | 924 | 959 | +4.81% | 33,200 | 156億897万 | -4.77% | 18.36 | 0.33 |
| 03/24 | 898 | 915 | 886 | 915 | +2.23% | 43,100 | 148億9281万 | -9.85% | 17.52 | 0.31 |
| 03/23 | 900 | 903 | 854 | 895 | -1.97% | 44,600 | 145億6729万 | -12.77% | 17.14 | 0.3 |
| 03/19 | 900 | 915 | 890 | 913 | +2.13% | 24,600 | 148億6026万 | -12.04% | 17.48 | 0.31 |
| 03/18 | 924 | 954 | 880 | 894 | -2.3% | 32,600 | 145億5101万 | -14.69% | 17.12 | 0.3 |
| 03/17 | 826 | 922 | 817 | 915 | +6.77% | 49,900 | 148億9281万 | -13.68% | 17.52 | 0.31 |
| 03/16 | 851 | 887 | 844 | 857 | +0.23% | 32,100 | 139億4879万 | -19.98% | 16.41 | 0.29 |
| 03/13 | 845 | 874 | 827 | 855 | -4.79% | 67,200 | 139億1624万 | -21.2% | 16.37 | 0.29 |
| 03/12 | 926 | 940 | 889 | 898 | -6.07% | 90,100 | 146億1612万 | -18.21% | 17.2 | 0.31 |
| 03/11 | 992 | 1,009 | 956 | 956 | -3.63% | 44,300 | 155億6014万 | -13.8% | 18.31 | 0.32 |
| 03/10 | 963 | 993 | 925 | 992 | +0.4% | 48,300 | 161億4609万 | -11.19% | 19 | 0.34 |
| 03/09 | 1,020 | 1,020 | 985 | 988 | -3.8% | 52,000 | 160億8098万 | -12.02% | 18.92 | 0.34 |
| 03/06 | 1,032 | 1,043 | 1,025 | 1,027 | -1.25% | 38,300 | 167億1576万 | -9.03% | 19.67 | 0.35 |
| 03/05 | 1,066 | 1,066 | 1,035 | 1,040 | -0.1% | 20,600 | 169億2735万 | -8.29% | 19.92 | 0.35 |
| 03/04 | 1,037 | 1,052 | 1,032 | 1,041 | -0.86% | 22,200 | 169億4363万 | -8.6% | 19.94 | 0.35 |
| 03/03 | 1,086 | 1,095 | 1,050 | 1,050 | -2.51% | 35,100 | 170億9012万 | -8.22% | 20.11 | 0.36 |
| 03/02 | 1,040 | 1,081 | 1,034 | 1,077 | +3.46% | 31,900 | 175億2958万 | -6.35% | 20.62 | 0.37 |
| 02/28 | 1,049 | 1,058 | 1,037 | 1,041 | -3.61% | 43,000 | 169億4363万 | -9.79% | 19.94 | 0.35 |
| 02/27 | 1,104 | 1,104 | 1,080 | 1,080 | -2.44% | 30,000 | 175億7840万 | -6.98% | 20.68 | 0.37 |
| 02/26 | 1,095 | 1,107 | 1,076 | 1,107 | +1% | 34,100 | 180億1786万 | -4.98% | 21.2 | 0.38 |
| 02/25 | 1,135 | 1,135 | 1,094 | 1,096 | -4.28% | 53,600 | 178億3883万 | -6.24% | 20.99 | 0.37 |
| 02/21 | 1,142 | 1,149 | 1,141 | 1,145 | +0.26% | 8,800 | 186億3636万 | -2.39% | 21.93 | 0.39 |
| 02/20 | 1,161 | 1,161 | 1,141 | 1,142 | -0.52% | 7,900 | 185億8754万 | -2.73% | 21.87 | 0.39 |
| 02/19 | 1,154 | 1,157 | 1,145 | 1,148 | +0.17% | 10,400 | 186億8519万 | -2.38% | 21.98 | 0.39 |
| 02/18 | 1,161 | 1,161 | 1,143 | 1,146 | -0.87% | 15,000 | 186億5264万 | -2.72% | 21.95 | 0.39 |
| 02/17 | 1,191 | 1,191 | 1,156 | 1,156 | -3.1% | 27,500 | 188億1540万 | -2.03% | 22.14 | 0.39 |
| 02/14 | 1,185 | 1,195 | 1,173 | 1,193 | +0.59% | 38,500 | 194億1763万 | +1.02% | 22.85 | 0.41 |
| 02/13 | 1,185 | 1,193 | 1,185 | 1,186 | +0.34% | 12,400 | 193億369万 | +0.51% | 22.71 | 0.4 |
| 02/12 | 1,199 | 1,199 | 1,178 | 1,182 | +0.25% | 9,500 | 192億3859万 | +0.17% | 22.64 | 0.4 |
| 02/10 | 1,168 | 1,192 | 1,168 | 1,179 | -1.09% | 13,400 | 191億8976万 | -0.17% | 22.58 | 0.4 |
| 02/07 | 1,204 | 1,204 | 1,190 | 1,192 | -1% | 7,900 | 194億135万 | +0.93% | 22.83 | 0.4 |
| 02/06 | 1,197 | 1,206 | 1,190 | 1,204 | +1.26% | 20,300 | 195億9667万 | +1.86% | 23.06 | 0.41 |
| 02/05 | 1,165 | 1,194 | 1,163 | 1,189 | +2.24% | 26,000 | 193億5252万 | +0.68% | 22.77 | 0.4 |
| 02/04 | 1,152 | 1,165 | 1,151 | 1,163 | -0.51% | 10,000 | 189億2934万 | -1.44% | 22.27 | 0.4 |
| 02/03 | 1,132 | 1,173 | 1,130 | 1,169 | +3.09% | 37,300 | 190億2700万 | -1.02% | 22.39 | 0.4 |
| 01/31 | 1,147 | 1,147 | 1,131 | 1,134 | +0.18% | 20,800 | 184億5732万 | -3.9% | 21.72 | 0.39 |
| 01/30 | 1,152 | 1,154 | 1,130 | 1,132 | -2.33% | 23,900 | 184億2477万 | -4.23% | 21.68 | 0.38 |
| 01/29 | 1,160 | 1,165 | 1,155 | 1,159 | -0.26% | 11,600 | 188億6423万 | -2.19% | 22.19 | 0.39 |
| 01/28 | 1,167 | 1,168 | 1,147 | 1,162 | -1.02% | 25,300 | 189億1306万 | -2.02% | 22.25 | 0.39 |
| 01/27 | 1,193 | 1,193 | 1,172 | 1,174 | -1.18% | 20,100 | 191億838万 | -1.26% | 22.48 | 0.4 |
| 01/24 | 1,185 | 1,190 | 1,179 | 1,188 | +0.25% | 12,800 | 193億3625万 | -0.25% | 22.75 | 0.4 |
| 01/23 | 1,200 | 1,200 | 1,185 | 1,185 | -1.5% | 11,200 | 192億8742万 | -0.5% | 22.69 | 0.4 |
| 01/22 | 1,198 | 1,205 | 1,196 | 1,203 | +0.42% | 6,400 | 195億8039万 | +0.92% | 23.04 | 0.41 |
| 01/21 | 1,193 | 1,201 | 1,188 | 1,198 | +0.42% | 6,300 | 194億9901万 | +0.59% | 22.94 | 0.41 |
| 01/20 | 1,200 | 1,205 | 1,193 | 1,193 | -0.17% | 8,100 | 194億1763万 | +0.17% | 22.85 | 0.41 |
| 01/17 | 1,184 | 1,195 | 1,182 | 1,195 | +1.62% | 16,100 | 194億5018万 | +0.42% | 22.88 | 0.41 |
| 01/16 | 1,188 | 1,188 | 1,175 | 1,176 | -1.18% | 17,500 | 191億4093万 | -1.18% | 22.52 | 0.4 |
| 01/15 | 1,200 | 1,200 | 1,177 | 1,190 | -0.34% | 13,900 | 193億6880万 | +0.08% | 22.79 | 0.4 |
| 01/14 | 1,188 | 1,195 | 1,183 | 1,194 | 0% | 14,800 | 194億3390万 | +0.51% | 22.86 | 0.41 |
| 01/10 | 1,193 | 1,205 | 1,191 | 1,194 | +1.1% | 12,100 | 194億3390万 | +0.59% | 22.86 | 0.41 |
| 01/09 | 1,181 | 1,190 | 1,181 | 1,181 | +0.34% | 10,500 | 192億2231万 | -0.51% | 22.62 | 0.4 |
| 01/08 | 1,185 | 1,185 | 1,164 | 1,177 | -1.01% | 25,600 | 191億5721万 | -0.84% | 22.54 | 0.4 |
| 01/07 | 1,190 | 1,201 | 1,186 | 1,189 | -0.42% | 17,700 | 193億5252万 | +0.25% | 22.77 | 0.4 |
| 01/06 | 1,184 | 1,195 | 1,175 | 1,194 | -0.42% | 23,400 | 194億3390万 | +0.67% | 22.86 | 0.41 |
| 2019 |
| 12/30 | 1,199 | 1,201 | 1,189 | 1,199 | 0% | 9,200 | 195億1528万 | +1.18% | 22.96 | 0.41 |
| 12/27 | 1,188 | 1,199 | 1,188 | 1,199 | +1.44% | 16,900 | 195億1528万 | +1.27% | 22.96 | 0.41 |
| 12/26 | 1,168 | 1,182 | 1,167 | 1,182 | +0.85% | 20,700 | 192億3859万 | -0.08% | 22.64 | 0.4 |
| 12/25 | 1,195 | 1,195 | 1,166 | 1,172 | -0.34% | 17,300 | 190億7582万 | -0.85% | 22.44 | 0.4 |
| 12/24 | 1,167 | 1,176 | 1,162 | 1,176 | +0.94% | 12,200 | 191億4093万 | -0.34% | 22.52 | 0.4 |
| 12/23 | 1,183 | 1,183 | 1,165 | 1,165 | -1.19% | 19,700 | 189億6189万 | -1.19% | 22.31 | 0.4 |
| 12/20 | 1,190 | 1,190 | 1,167 | 1,179 | -1.09% | 25,000 | 191億8976万 | 0% | 22.58 | 0.4 |
| 12/19 | 1,198 | 1,204 | 1,183 | 1,192 | -0.25% | 27,400 | 194億135万 | +1.1% | 22.83 | 0.4 |
| 12/18 | 1,230 | 1,230 | 1,189 | 1,195 | -2.92% | 27,400 | 194億5018万 | +1.36% | 22.88 | 0.41 |
| 12/17 | 1,230 | 1,231 | 1,219 | 1,231 | +1.15% | 27,000 | 200億3613万 | +4.41% | 23.57 | 0.42 |
| 12/16 | 1,212 | 1,220 | 1,211 | 1,217 | +0.5% | 12,200 | 198億826万 | +3.31% | 23.31 | 0.41 |
| 12/13 | 1,220 | 1,222 | 1,205 | 1,211 | +1.25% | 41,600 | 197億1060万 | +2.89% | 23.19 | 0.41 |
| 12/12 | 1,191 | 1,202 | 1,189 | 1,196 | +0.93% | 23,800 | 194億6646万 | +1.61% | 22.9 | 0.41 |
| 12/11 | 1,192 | 1,192 | 1,179 | 1,185 | -0.08% | 14,600 | 192億8742万 | +0.68% | 22.69 | 0.4 |
| 12/10 | 1,199 | 1,199 | 1,181 | 1,186 | -0.08% | 26,400 | 193億369万 | +0.59% | 22.71 | 0.4 |
| 12/09 | 1,192 | 1,197 | 1,187 | 1,187 | +0.59% | 12,000 | 193億1997万 | +0.42% | 22.73 | 0.4 |
| 12/06 | 1,163 | 1,180 | 1,158 | 1,180 | +1.9% | 19,500 | 192億603万 | -0.25% | 22.6 | 0.4 |
| 12/05 | 1,173 | 1,176 | 1,158 | 1,158 | -0.26% | 27,100 | 188億4796万 | -2.28% | 22.18 | 0.39 |
| 12/04 | 1,160 | 1,165 | 1,142 | 1,161 | -0.85% | 29,900 | 188億9679万 | -2.19% | 22.23 | 0.39 |
| 12/03 | 1,183 | 1,185 | 1,167 | 1,171 | -2.17% | 20,800 | 190億5955万 | -1.6% | 22.42 | 0.4 |
| 12/02 | 1,173 | 1,200 | 1,173 | 1,197 | +2.84% | 30,200 | 194億8273万 | +0.42% | 22.92 | 0.41 |
| 11/29 | 1,162 | 1,168 | 1,154 | 1,164 | 0% | 21,500 | 189億4561万 | -2.35% | 22.29 | 0.4 |
| 11/28 | 1,177 | 1,178 | 1,163 | 1,164 | -1.36% | 18,600 | 189億4561万 | -2.43% | 22.29 | 0.4 |
| 11/27 | 1,195 | 1,195 | 1,173 | 1,180 | +0.6% | 21,900 | 192億603万 | -1.17% | 22.6 | 0.4 |
| 11/26 | 1,185 | 1,193 | 1,173 | 1,173 | -0.34% | 22,900 | 190億9210万 | -1.84% | 22.46 | 0.4 |
| 11/25 | 1,184 | 1,188 | 1,174 | 1,177 | +0.6% | 21,300 | 191億5721万 | -1.51% | 22.54 | 0.4 |
| 11/22 | 1,154 | 1,174 | 1,147 | 1,170 | +1.56% | 46,300 | 190億4327万 | -2.17% | 22.41 | 0.4 |
| 11/21 | 1,149 | 1,154 | 1,125 | 1,152 | +1.23% | 30,900 | 187億5030万 | -3.76% | 22.06 | 0.39 |
| 11/20 | 1,148 | 1,148 | 1,130 | 1,138 | -0.87% | 34,900 | 185億2243万 | -5.09% | 21.79 | 0.39 |
| 11/19 | 1,163 | 1,163 | 1,145 | 1,148 | -1.54% | 23,000 | 186億8519万 | -4.33% | 21.98 | 0.39 |
| 11/18 | 1,180 | 1,182 | 1,162 | 1,166 | -1.02% | 18,200 | 189億7817万 | -2.91% | 22.33 | 0.4 |
| 11/15 | 1,180 | 1,186 | 1,169 | 1,178 | -0.76% | 29,600 | 191億7348万 | -1.83% | 22.56 | 0.4 |
| 11/14 | 1,193 | 1,194 | 1,181 | 1,187 | -0.42% | 21,300 | 193億1997万 | -0.92% | 22.73 | 0.4 |
| 11/13 | 1,203 | 1,211 | 1,189 | 1,192 | -1.57% | 20,800 | 194億135万 | -0.17% | 22.83 | 0.4 |
| 11/12 | 1,204 | 1,225 | 1,193 | 1,211 | +0.67% | 30,200 | 197億1060万 | +1.68% | 23.19 | 0.41 |
| 11/11 | 1,191 | 1,204 | 1,173 | 1,203 | +1.01% | 44,000 | 195億8039万 | +1.35% | 23.04 | 0.41 |
| 11/08 | 1,222 | 1,228 | 1,181 | 1,191 | -1.33% | 31,900 | 193億8507万 | +0.59% | 22.81 | 0.4 |
| 11/07 | 1,238 | 1,238 | 1,203 | 1,207 | -2.5% | 20,900 | 196億4550万 | +2.12% | 23.11 | 0.41 |
| 11/06 | 1,244 | 1,245 | 1,233 | 1,238 | -1.59% | 20,000 | 201億5006万 | +5% | 23.71 | 0.42 |
| 11/05 | 1,234 | 1,268 | 1,204 | 1,258 | +4.49% | 42,800 | 204億7559万 | +6.97% | 24.09 | 0.43 |
| 11/01 | 1,202 | 1,230 | 1,195 | 1,204 | -2.27% | 30,700 | 195億9667万 | +2.64% | 23.06 | 0.41 |
| 10/31 | 1,220 | 1,243 | 1,208 | 1,232 | +2.16% | 31,400 | 200億5240万 | +5.12% | 23.59 | 0.42 |
