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 | 607 | 633 | 593 | 598 | +0.67% | 758,200 | 608億6127万 | +0.34% | 7.81 | 1.36 |
| 03/30 | 572 | 596 | 561 | 594 | -4.04% | 1,035,100 | 604億5417万 | -1.33% | 7.75 | 1.35 |
| 03/27 | 616 | 619 | 586 | 619 | +3% | 982,900 | 629億9853万 | +1.98% | 8.08 | 1.4 |
| 03/26 | 610 | 611 | 593 | 601 | +0.17% | 714,500 | 611億6659万 | -1.8% | 7.85 | 1.36 |
| 03/25 | 600 | 604 | 587 | 600 | +6.57% | 803,900 | 610億6482万 | -2.76% | 7.83 | 1.36 |
| 03/24 | 550 | 574 | 541 | 563 | +6.63% | 880,100 | 572億9915万 | -9.49% | 7.35 | 1.28 |
| 03/23 | 530 | 534 | 502 | 528 | +3.53% | 1,373,200 | 537億3704万 | -16.32% | 6.89 | 1.2 |
| 03/19 | 531 | 539 | 507 | 510 | -0.2% | 1,256,900 | 519億509万 | -20.44% | 6.66 | 1.16 |
| 03/18 | 533 | 539 | 510 | 511 | -2.67% | 880,500 | 520億687万 | -21.63% | 6.67 | 1.16 |
| 03/17 | 499 | 539 | 491 | 525 | +3.14% | 781,300 | 534億3171万 | -20.81% | 6.85 | 1.19 |
| 03/16 | 520 | 540 | 505 | 509 | +1.19% | 707,600 | 518億332万 | -24.37% | 6.64 | 1.15 |
| 03/13 | 491 | 527 | 486 | 503 | -6.85% | 1,068,400 | 511億9267万 | -26.35% | 6.57 | 1.14 |
| 03/12 | 561 | 573 | 538 | 540 | -7.06% | 838,000 | 549億5833万 | -22.19% | 7.05 | 1.22 |
| 03/11 | 600 | 608 | 581 | 581 | -2.68% | 881,000 | 591億3110万 | -17.24% | 7.58 | 1.32 |
| 03/10 | 561 | 601 | 538 | 597 | +1.88% | 1,219,500 | 607億5949万 | -15.68% | 7.79 | 1.35 |
| 03/09 | 619 | 620 | 578 | 586 | -7.86% | 1,043,100 | 596億3997万 | -18.04% | 7.65 | 1.33 |
| 03/06 | 650 | 662 | 632 | 636 | -3.64% | 970,300 | 647億2870万 | -11.91% | 8.3 | 1.44 |
| 03/05 | 673 | 675 | 655 | 660 | +0.92% | 581,300 | 671億7130万 | -9.22% | 8.62 | 1.5 |
| 03/04 | 643 | 664 | 642 | 654 | +0.15% | 305,600 | 665億6065万 | -10.66% | 8.54 | 1.48 |
| 03/03 | 683 | 686 | 653 | 653 | 0% | 936,100 | 664億5887万 | -11.52% | 8.52 | 1.48 |
| 03/02 | 619 | 665 | 617 | 653 | +4.98% | 766,000 | 664億5887万 | -12.35% | 8.52 | 1.48 |
| 02/28 | 641 | 648 | 619 | 622 | -7.3% | 1,347,100 | 633億386万 | -17.29% | 8.12 | 1.41 |
| 02/27 | 683 | 694 | 667 | 671 | -2.89% | 624,900 | 682億9082万 | -11.83% | 8.76 | 1.52 |
| 02/26 | 693 | 698 | 681 | 691 | -1.43% | 575,900 | 703億2631万 | -10.03% | 9.02 | 1.57 |
| 02/25 | 699 | 714 | 696 | 701 | -4.5% | 633,900 | 713億4406万 | -9.43% | 9.15 | 1.59 |
| 02/21 | 737 | 739 | 730 | 734 | +0.27% | 377,700 | 747億262万 | -5.9% | 9.58 | 1.66 |
| 02/20 | 738 | 748 | 727 | 732 | -0.41% | 478,000 | 744億9908万 | -6.63% | 9.56 | 1.66 |
| 02/19 | 732 | 742 | 727 | 735 | +1.1% | 557,800 | 748億440万 | -6.84% | 9.59 | 1.67 |
| 02/18 | 738 | 742 | 723 | 727 | -1.76% | 410,900 | 739億9020万 | -8.55% | 9.49 | 1.65 |
| 02/17 | 765 | 765 | 740 | 740 | -4.52% | 668,400 | 753億1327万 | -7.5% | 9.66 | 1.68 |
| 02/14 | 778 | 780 | 767 | 775 | -1.02% | 529,000 | 788億7539万 | -3.61% | 10.12 | 1.76 |
| 02/13 | 783 | 789 | 777 | 783 | 0% | 508,900 | 796億8959万 | -2.97% | 10.22 | 1.78 |
| 02/12 | 794 | 796 | 778 | 783 | -0.13% | 554,300 | 796億8959万 | -3.21% | 10.22 | 1.78 |
| 02/10 | 770 | 796 | 764 | 784 | +1.82% | 997,800 | 797億9136万 | -3.33% | 10.23 | 1.78 |
| 02/07 | 772 | 777 | 766 | 770 | -0.39% | 464,300 | 783億6651万 | -5.29% | 10.05 | 1.75 |
| 02/06 | 800 | 813 | 757 | 773 | +1.05% | 2,076,800 | 786億7184万 | -5.15% | 10.09 | 1.75 |
| 02/05 | 770 | 777 | 761 | 765 | +1.59% | 1,086,400 | 778億5764万 | -6.36% | 9.99 | 1.74 |
| 02/04 | 745 | 755 | 742 | 753 | +2.73% | 528,200 | 766億3634万 | -8.17% | 9.83 | 1.71 |
| 02/03 | 739 | 741 | 723 | 733 | -3.17% | 935,600 | 746億85万 | -10.94% | 9.57 | 1.66 |
| 01/31 | 761 | 768 | 750 | 757 | -1.56% | 471,000 | 770億4344万 | -8.46% | 9.88 | 1.72 |
| 01/30 | 768 | 779 | 762 | 769 | +1.05% | 855,400 | 782億6474万 | -7.35% | 10.04 | 1.74 |
| 01/29 | 794 | 794 | 761 | 761 | -3.43% | 1,116,700 | 774億5054万 | -8.53% | 9.93 | 1.73 |
| 01/28 | 786 | 794 | 776 | 788 | -1.25% | 627,000 | 801億9846万 | -5.63% | 10.29 | 1.79 |
| 01/27 | 799 | 820 | 783 | 798 | -2.56% | 802,000 | 812億1621万 | -4.66% | 10.42 | 1.81 |
| 01/24 | 843 | 844 | 816 | 819 | -2.96% | 903,700 | 833億5347万 | -2.27% | 10.69 | 1.86 |
| 01/23 | 841 | 848 | 839 | 844 | +0.36% | 340,600 | 858億9784万 | +0.72% | 11.02 | 1.91 |
| 01/22 | 835 | 849 | 835 | 841 | +0.6% | 275,000 | 855億9252万 | +0.36% | 10.98 | 1.91 |
| 01/21 | 845 | 846 | 824 | 836 | -1.42% | 763,500 | 850億8364万 | -0.12% | 10.91 | 1.9 |
| 01/20 | 846 | 849 | 840 | 848 | +0.24% | 290,400 | 863億494万 | +1.31% | 11.07 | 1.92 |
| 01/17 | 849 | 855 | 845 | 846 | -0.47% | 186,000 | 861億139万 | +1.08% | 11.04 | 1.92 |
| 01/16 | 859 | 861 | 846 | 850 | -1.05% | 386,100 | 865億849万 | +1.55% | 11.1 | 1.93 |
| 01/15 | 870 | 872 | 853 | 859 | -1.6% | 443,400 | 874億2446万 | +2.63% | 11.21 | 1.95 |
| 01/14 | 869 | 873 | 857 | 873 | +1.63% | 453,000 | 888億4931万 | +4.3% | 11.4 | 1.98 |
| 01/10 | 853 | 871 | 853 | 859 | +2.14% | 566,100 | 874億2446万 | +2.75% | 11.21 | 1.95 |
| 01/09 | 848 | 850 | 838 | 841 | +0.96% | 450,300 | 855億9252万 | +0.84% | 10.98 | 1.91 |
| 01/08 | 835 | 842 | 816 | 833 | -1.65% | 821,400 | 847億7832万 | +0.12% | 10.87 | 1.89 |
| 01/07 | 828 | 852 | 827 | 847 | +3.29% | 527,600 | 862億317万 | +1.93% | 11.06 | 1.92 |
| 01/06 | 816 | 827 | 816 | 820 | -1.8% | 266,500 | 834億5525万 | -1.2% | 10.7 | 1.86 |
| 2019 |
| 12/30 | 820 | 837 | 816 | 835 | +1.58% | 374,400 | 849億8187万 | +0.72% | 10.9 | 1.89 |
| 12/27 | 827 | 831 | 820 | 822 | -1.08% | 436,700 | 836億5880万 | -0.72% | 10.73 | 1.86 |
| 12/26 | 830 | 836 | 828 | 831 | +0.24% | 233,700 | 845億7477万 | +0.48% | 10.85 | 1.88 |
| 12/25 | 830 | 837 | 827 | 829 | -0.96% | 243,500 | 843億7122万 | +0.48% | 10.82 | 1.88 |
| 12/24 | 841 | 841 | 827 | 837 | -0.12% | 322,500 | 851億8542万 | +1.7% | 10.93 | 1.9 |
| 12/23 | 844 | 860 | 833 | 838 | +1.09% | 572,700 | 852億8719万 | +2.2% | 10.94 | 1.9 |
| 12/20 | 821 | 829 | 821 | 829 | +0.85% | 273,800 | 843億7122万 | +1.47% | 10.82 | 1.88 |
| 12/19 | 829 | 831 | 822 | 822 | -0.84% | 216,000 | 836億5880万 | +0.98% | 10.73 | 1.86 |
| 12/18 | 830 | 831 | 821 | 829 | -0.12% | 196,700 | 843億7122万 | +2.35% | 10.82 | 1.88 |
| 12/17 | 819 | 830 | 814 | 830 | +0.97% | 277,500 | 844億7300万 | +2.85% | 10.83 | 1.88 |
| 12/16 | 840 | 840 | 819 | 822 | -0.72% | 290,800 | 836億5880万 | +2.24% | 10.73 | 1.86 |
| 12/13 | 843 | 845 | 828 | 828 | -1.08% | 347,300 | 842億6945万 | +3.37% | 10.81 | 1.88 |
| 12/12 | 837 | 849 | 834 | 837 | +1.21% | 498,800 | 851億8542万 | +5.02% | 10.93 | 1.9 |
| 12/11 | 844 | 844 | 824 | 827 | -1.9% | 429,800 | 841億6767万 | +4.42% | 10.8 | 1.88 |
| 12/10 | 842 | 848 | 835 | 843 | +0.84% | 306,400 | 857億9607万 | +6.98% | 11 | 1.91 |
| 12/09 | 851 | 851 | 830 | 836 | -0.24% | 486,600 | 850億8364万 | +6.77% | 10.91 | 1.9 |
| 12/06 | 842 | 845 | 831 | 838 | -1.41% | 473,400 | 852億8719万 | +7.85% | 10.94 | 1.9 |
| 12/05 | 861 | 863 | 838 | 850 | -1.62% | 814,400 | 865億849万 | +10.1% | 11.1 | 1.93 |
| 12/04 | 843 | 867 | 832 | 864 | +1.17% | 933,700 | 879億3334万 | +12.79% | 11.28 | 1.96 |
| 12/03 | 786 | 867 | 786 | 854 | +6.62% | 1,729,100 | 869億1559万 | +12.37% | 11.15 | 1.94 |
| 12/02 | 800 | 804 | 798 | 801 | +0.13% | 428,600 | 815億2153万 | +6.23% | 10.46 | 1.82 |
| 11/29 | 803 | 809 | 792 | 800 | -0.99% | 457,800 | 814億1976万 | +6.52% | 10.44 | 1.81 |
| 11/28 | 815 | 815 | 802 | 808 | -0.37% | 259,400 | 822億3395万 | +8.17% | 10.55 | 1.83 |
| 11/27 | 806 | 816 | 798 | 811 | +1% | 375,500 | 825億3928万 | +9.3% | 10.59 | 1.84 |
| 11/26 | 808 | 814 | 796 | 803 | +0.37% | 436,700 | 817億2508万 | +8.96% | 10.48 | 1.82 |
| 11/25 | 801 | 802 | 791 | 800 | +0.5% | 389,100 | 814億1976万 | +9.29% | 10.44 | 1.81 |
| 11/22 | 796 | 802 | 792 | 796 | +0.51% | 328,900 | 810億1266万 | +9.49% | 10.39 | 1.81 |
| 11/21 | 780 | 796 | 778 | 792 | +2.46% | 732,000 | 806億556万 | +9.54% | 10.34 | 1.8 |
| 11/20 | 779 | 780 | 766 | 773 | +0.26% | 387,100 | 786億7184万 | +7.51% | 10.09 | 1.75 |
| 11/19 | 772 | 777 | 759 | 771 | +0.92% | 330,500 | 784億6829万 | +7.68% | 10.06 | 1.75 |
| 11/18 | 749 | 780 | 749 | 764 | +2.83% | 564,600 | 777億5587万 | +7.15% | 9.97 | 1.73 |
| 11/15 | 734 | 748 | 733 | 743 | +1.23% | 237,400 | 756億1860万 | +4.65% | 9.7 | 1.69 |
| 11/14 | 744 | 746 | 715 | 734 | -1.48% | 393,300 | 747億262万 | +3.67% | 9.58 | 1.66 |
| 11/13 | 751 | 755 | 741 | 745 | -1.46% | 290,300 | 758億2215万 | +5.52% | 9.73 | 1.69 |
| 11/12 | 759 | 759 | 747 | 756 | 0% | 394,200 | 769億4167万 | +7.54% | 9.87 | 1.71 |
| 11/11 | 731 | 758 | 731 | 756 | +3.7% | 520,700 | 769億4167万 | +8% | 9.87 | 1.71 |
| 11/08 | 721 | 733 | 717 | 729 | +2.53% | 711,200 | 741億9375万 | +4.59% | 9.52 | 1.65 |
| 11/07 | 715 | 715 | 707 | 711 | -0.84% | 329,300 | 723億6181万 | +2.3% | 9.28 | 1.61 |
| 11/06 | 715 | 717 | 708 | 717 | +0.56% | 285,700 | 729億7245万 | +3.31% | 9.36 | 1.63 |
| 11/05 | 709 | 721 | 704 | 713 | +1.28% | 522,000 | 725億6536万 | +2.89% | 9.31 | 1.62 |
| 11/01 | 713 | 715 | 701 | 704 | -1.81% | 477,600 | 716億4938万 | +1.73% | 9.19 | 1.6 |
| 10/31 | 700 | 717 | 699 | 717 | +2.87% | 487,400 | 729億7245万 | +3.61% | 9.36 | 1.63 |
