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 | 2,197 | 2,249 | 2,141 | 2,183 | +1.44% | 24,200 | 485億4527万 | +4.8% | 14.55 | 0.95 |
| 03/30 | 2,175 | 2,181 | 2,086 | 2,152 | -1.28% | 25,800 | 478億5590万 | +2.62% | 14.34 | 0.93 |
| 03/27 | 2,107 | 2,209 | 2,082 | 2,180 | +5.98% | 42,100 | 484億7856万 | +3.17% | 14.53 | 0.95 |
| 03/26 | 2,100 | 2,100 | 1,991 | 2,057 | -2.09% | 29,900 | 457億4330万 | -3.25% | 13.71 | 0.89 |
| 03/25 | 2,123 | 2,123 | 2,018 | 2,101 | +3.86% | 29,000 | 467億2177万 | -2.01% | 14 | 0.91 |
| 03/24 | 2,049 | 2,087 | 1,973 | 2,023 | +3.21% | 23,100 | 449億8721万 | -6.47% | 13.48 | 0.88 |
| 03/23 | 1,941 | 1,997 | 1,831 | 1,960 | +5.15% | 26,700 | 435億8623万 | -10.46% | 13.06 | 0.85 |
| 03/19 | 1,955 | 1,955 | 1,795 | 1,864 | -1.84% | 37,000 | 414億5139万 | -15.92% | 12.42 | 0.81 |
| 03/18 | 2,044 | 2,074 | 1,899 | 1,899 | -5.57% | 30,300 | 422億2972万 | -15.56% | 12.65 | 0.82 |
| 03/17 | 1,830 | 2,031 | 1,812 | 2,011 | +6.63% | 49,000 | 447億2036万 | -11.84% | 13.4 | 0.87 |
| 03/16 | 1,909 | 1,988 | 1,873 | 1,886 | +4.72% | 27,200 | 419億4062万 | -18.35% | 12.57 | 0.82 |
| 03/13 | 1,807 | 1,863 | 1,697 | 1,801 | -6.78% | 32,100 | 400億5040万 | -23.17% | 12 | 0.78 |
| 03/12 | 2,034 | 2,034 | 1,900 | 1,932 | -3.11% | 37,000 | 429億6357万 | -18.82% | 12.87 | 0.84 |
| 03/11 | 2,050 | 2,121 | 1,993 | 1,994 | -2.49% | 25,900 | 443億4231万 | -17.3% | 13.29 | 0.86 |
| 03/10 | 1,922 | 2,053 | 1,851 | 2,045 | +4.23% | 26,300 | 454億7645万 | -16.12% | 13.63 | 0.89 |
| 03/09 | 2,060 | 2,065 | 1,941 | 1,962 | -7.01% | 22,900 | 436億3070万 | -20.34% | 13.07 | 0.85 |
| 03/06 | 2,190 | 2,190 | 2,110 | 2,110 | -5% | 22,800 | 469億2191万 | -15.36% | 14.06 | 0.91 |
| 03/05 | 2,195 | 2,287 | 2,195 | 2,221 | +2.35% | 24,500 | 493億9031万 | -11.87% | 14.8 | 0.96 |
| 03/04 | 2,113 | 2,206 | 2,113 | 2,170 | +0.84% | 18,900 | 482億5618万 | -14.6% | 14.46 | 0.94 |
| 03/03 | 2,308 | 2,308 | 2,152 | 2,152 | -4.69% | 30,500 | 478億5590万 | -16.1% | 14.34 | 0.93 |
| 03/02 | 2,165 | 2,298 | 2,165 | 2,258 | +5.96% | 23,500 | 502億1311万 | -12.92% | 15.05 | 0.98 |
| 02/28 | 2,160 | 2,214 | 2,124 | 2,131 | -5.71% | 29,700 | 473億8890万 | -18.54% | 14.2 | 0.92 |
| 02/27 | 2,340 | 2,340 | 2,260 | 2,260 | -3.42% | 15,500 | 502億5759万 | -14.62% | 15.06 | 0.98 |
| 02/26 | 2,323 | 2,350 | 2,302 | 2,340 | -1.39% | 13,900 | 520億3662万 | -12.43% | 15.59 | 1.01 |
| 02/25 | 2,476 | 2,476 | 2,370 | 2,373 | -6.9% | 21,500 | 527億7047万 | -11.98% | 15.81 | 1.03 |
| 02/21 | 2,537 | 2,582 | 2,533 | 2,549 | +0.47% | 9,800 | 566億8433万 | -6.22% | 16.99 | 1.11 |
| 02/20 | 2,548 | 2,611 | 2,515 | 2,537 | +0.87% | 12,900 | 564億1748万 | -7.17% | 16.91 | 1.1 |
| 02/19 | 2,506 | 2,533 | 2,490 | 2,515 | +0.76% | 9,000 | 559億2825万 | -8.55% | 16.76 | 1.09 |
| 02/18 | 2,566 | 2,568 | 2,493 | 2,496 | -3.22% | 9,900 | 555億573万 | -9.89% | 16.63 | 1.08 |
| 02/17 | 2,681 | 2,681 | 2,562 | 2,579 | -3.8% | 17,400 | 573億5147万 | -7.63% | 17.19 | 1.12 |
| 02/14 | 2,656 | 2,681 | 2,650 | 2,681 | +0.94% | 10,000 | 596億1973万 | -4.66% | 17.87 | 1.16 |
| 02/13 | 2,688 | 2,688 | 2,646 | 2,656 | -0.6% | 5,200 | 590億6379万 | -6.02% | 17.7 | 1.15 |
| 02/12 | 2,708 | 2,708 | 2,645 | 2,672 | -0.67% | 11,400 | 594億1959万 | -5.98% | 17.81 | 1.16 |
| 02/10 | 2,691 | 2,704 | 2,690 | 2,690 | -1.61% | 9,300 | 598億1987万 | -5.85% | 17.93 | 1.17 |
| 02/07 | 2,766 | 2,773 | 2,725 | 2,734 | +0.11% | 11,600 | 607億9834万 | -4.84% | 18.22 | 1.19 |
| 02/06 | 2,725 | 2,764 | 2,710 | 2,731 | +1% | 12,600 | 607億3163万 | -5.5% | 18.2 | 1.18 |
| 02/05 | 2,710 | 2,724 | 2,700 | 2,704 | -0.04% | 13,200 | 601億3120万 | -6.85% | 18.02 | 1.17 |
| 02/04 | 2,642 | 2,709 | 2,642 | 2,705 | +0.52% | 13,300 | 601億5344万 | -7.24% | 18.03 | 1.17 |
| 02/03 | 2,642 | 2,698 | 2,624 | 2,691 | +1.36% | 13,900 | 598億4211万 | -8.19% | 17.93 | 1.17 |
| 01/31 | 2,730 | 2,730 | 2,643 | 2,655 | -2.64% | 22,100 | 590億4155万 | -9.91% | 17.69 | 1.15 |
| 01/30 | 2,742 | 2,756 | 2,703 | 2,727 | -1.3% | 18,200 | 606億4267万 | -8.06% | 18.17 | 1.18 |
| 01/29 | 2,752 | 2,768 | 2,742 | 2,763 | +0.18% | 7,900 | 614億4324万 | -7.31% | 18.41 | 1.2 |
| 01/28 | 2,742 | 2,771 | 2,728 | 2,758 | -0.68% | 10,500 | 613億3205万 | -7.85% | 18.38 | 1.2 |
| 01/27 | 2,820 | 2,820 | 2,775 | 2,777 | -1.98% | 15,200 | 617億5457万 | -7.65% | 18.51 | 1.2 |
| 01/24 | 2,851 | 2,862 | 2,825 | 2,833 | -0.63% | 13,100 | 629億9989万 | -6.19% | 18.88 | 1.23 |
| 01/23 | 2,890 | 2,892 | 2,851 | 2,851 | -1.38% | 9,600 | 634億17万 | -5.97% | 19 | 1.24 |
| 01/22 | 2,893 | 2,923 | 2,890 | 2,891 | -0.31% | 8,600 | 642億8969万 | -4.9% | 19.27 | 1.25 |
| 01/21 | 2,925 | 2,932 | 2,892 | 2,900 | -1.09% | 9,200 | 644億8983万 | -4.79% | 19.33 | 1.26 |
| 01/20 | 2,934 | 2,947 | 2,915 | 2,932 | +0.07% | 4,100 | 652億144万 | -4.03% | 19.54 | 1.27 |
| 01/17 | 2,927 | 2,944 | 2,921 | 2,930 | +0.1% | 6,600 | 651億5696万 | -4.34% | 19.53 | 1.27 |
| 01/16 | 2,955 | 2,979 | 2,924 | 2,927 | -0.95% | 12,400 | 650億9025万 | -4.72% | 19.51 | 1.27 |
| 01/15 | 2,996 | 3,005 | 2,937 | 2,955 | -1.66% | 12,300 | 657億1291万 | -4.06% | 19.69 | 1.28 |
| 01/14 | 3,030 | 3,030 | 2,990 | 3,005 | -1.48% | 10,400 | 668億2480万 | -2.66% | 20.03 | 1.3 |
| 01/10 | 3,090 | 3,090 | 3,035 | 3,050 | -0.81% | 7,300 | 678億2551万 | -1.29% | 20.33 | 1.32 |
| 01/09 | 3,065 | 3,090 | 3,055 | 3,075 | +0.99% | 16,800 | 683億8145万 | -0.55% | 20.49 | 1.33 |
| 01/08 | 3,050 | 3,060 | 2,996 | 3,045 | -0.33% | 11,900 | 677億1432万 | -1.49% | 20.29 | 1.32 |
| 01/07 | 3,055 | 3,090 | 3,055 | 3,055 | +0.83% | 9,900 | 679億3670万 | -1.2% | 20.36 | 1.32 |
| 01/06 | 3,055 | 3,070 | 3,025 | 3,030 | -2.57% | 17,200 | 673億8075万 | -2.07% | 20.19 | 1.31 |
| 2019 |
| 12/30 | 3,155 | 3,155 | 3,105 | 3,110 | -1.43% | 7,600 | 691億5978万 | +0.48% | 20.73 | 1.35 |
| 12/27 | 3,060 | 3,170 | 3,045 | 3,155 | +3.78% | 18,100 | 701億6048万 | +1.91% | 21.02 | 1.37 |
| 12/26 | 3,030 | 3,060 | 3,020 | 3,040 | -0.33% | 7,600 | 676億313万 | -1.78% | 20.26 | 1.32 |
| 12/25 | 3,090 | 3,090 | 3,035 | 3,050 | -0.81% | 6,600 | 678億2551万 | -1.52% | 20.33 | 1.32 |
| 12/24 | 3,070 | 3,090 | 3,040 | 3,075 | -0.16% | 10,700 | 683億8145万 | -0.65% | 20.49 | 1.33 |
| 12/23 | 3,165 | 3,165 | 3,070 | 3,080 | -2.07% | 16,400 | 684億9264万 | -0.42% | 20.53 | 1.34 |
| 12/20 | 3,115 | 3,190 | 3,080 | 3,145 | +1.94% | 91,900 | 699億3811万 | +1.78% | 20.96 | 1.36 |
| 12/19 | 3,055 | 3,090 | 3,045 | 3,085 | +0.65% | 14,000 | 686億383万 | -0.03% | 20.56 | 1.34 |
| 12/18 | 3,085 | 3,085 | 3,030 | 3,065 | -1.45% | 16,400 | 681億5908万 | -0.55% | 20.43 | 1.33 |
| 12/17 | 3,130 | 3,130 | 3,065 | 3,110 | +0.16% | 14,500 | 691億5978万 | +0.97% | 20.73 | 1.35 |
| 12/16 | 3,125 | 3,140 | 3,095 | 3,105 | -0.64% | 14,200 | 690億4859万 | +0.81% | 20.69 | 1.35 |
| 12/13 | 3,125 | 3,160 | 3,090 | 3,125 | +2.29% | 23,800 | 694億9335万 | +1.59% | 20.82 | 1.36 |
| 12/12 | 3,045 | 3,080 | 3,010 | 3,055 | +0.33% | 11,900 | 679億3670万 | -0.55% | 20.36 | 1.32 |
| 12/11 | 3,135 | 3,135 | 3,030 | 3,045 | -2.87% | 19,000 | 677億1432万 | -0.81% | 20.29 | 1.32 |
| 12/10 | 3,110 | 3,145 | 3,100 | 3,135 | 0% | 6,300 | 697億1573万 | +2.15% | 20.89 | 1.36 |
| 12/09 | 3,150 | 3,150 | 3,110 | 3,135 | -0.16% | 8,300 | 697億1573万 | +2.25% | 20.89 | 1.36 |
| 12/06 | 3,145 | 3,160 | 3,110 | 3,140 | +0.16% | 14,000 | 698億2692万 | +2.48% | 20.92 | 1.36 |
| 12/05 | 3,165 | 3,165 | 3,105 | 3,135 | 0% | 18,400 | 697億1573万 | +2.62% | 20.89 | 1.36 |
| 12/04 | 3,055 | 3,160 | 3,055 | 3,135 | +1.95% | 18,300 | 697億1573万 | +2.99% | 20.89 | 1.36 |
| 12/03 | 3,040 | 3,085 | 3,030 | 3,075 | -0.81% | 16,500 | 683億8145万 | +1.45% | 20.49 | 1.33 |
| 12/02 | 3,070 | 3,120 | 3,050 | 3,100 | +1.47% | 17,700 | 689億3740万 | +2.68% | 20.66 | 1.34 |
| 11/29 | 3,100 | 3,100 | 3,025 | 3,055 | -0.33% | 19,000 | 679億3670万 | +1.56% | 20.36 | 1.32 |
| 11/28 | 3,125 | 3,125 | 3,065 | 3,065 | -1.29% | 12,800 | 681億5908万 | +2.23% | 20.43 | 1.33 |
| 11/27 | 3,085 | 3,130 | 3,070 | 3,105 | +1.47% | 11,500 | 690億4859万 | +3.88% | 20.69 | 1.35 |
| 11/26 | 3,135 | 3,135 | 3,045 | 3,060 | -2.39% | 16,300 | 680億4789万 | +2.86% | 20.39 | 1.33 |
| 11/25 | 3,140 | 3,150 | 3,130 | 3,135 | +0.8% | 10,700 | 697億1573万 | +5.84% | 20.89 | 1.36 |
| 11/22 | 3,090 | 3,135 | 3,075 | 3,110 | +0.65% | 19,800 | 691億5978万 | +5.5% | 20.73 | 1.35 |
| 11/21 | 3,030 | 3,095 | 2,976 | 3,090 | +2.49% | 27,500 | 687億1502万 | +5.28% | 20.59 | 1.34 |
| 11/20 | 3,005 | 3,015 | 2,966 | 3,015 | +0.17% | 25,600 | 670億4718万 | +3.18% | 20.09 | 1.31 |
| 11/19 | 3,040 | 3,040 | 2,979 | 3,010 | -0.5% | 18,300 | 669億3599万 | +3.4% | 20.06 | 1.31 |
| 11/18 | 3,045 | 3,045 | 2,998 | 3,025 | -0.33% | 8,900 | 672億6956万 | +4.42% | 20.16 | 1.31 |
| 11/15 | 2,993 | 3,035 | 2,988 | 3,035 | +1.4% | 15,000 | 674億9194万 | +5.16% | 20.23 | 1.32 |
| 11/14 | 3,035 | 3,035 | 2,984 | 2,993 | -0.73% | 10,200 | 665億5795万 | +4.14% | 19.95 | 1.3 |
| 11/13 | 3,090 | 3,090 | 3,015 | 3,015 | -2.43% | 9,400 | 670億4718万 | +5.38% | 20.09 | 1.31 |
| 11/12 | 3,050 | 3,090 | 3,040 | 3,090 | +2.32% | 13,100 | 687億1502万 | +8.57% | 20.59 | 1.34 |
| 11/11 | 3,035 | 3,065 | 3,005 | 3,020 | +0.33% | 11,400 | 671億5837万 | +6.75% | 20.13 | 1.31 |
| 11/08 | 3,060 | 3,060 | 3,005 | 3,010 | -0.5% | 11,700 | 669億3599万 | +6.85% | 20.06 | 1.31 |
| 11/07 | 2,974 | 3,025 | 2,966 | 3,025 | +0.33% | 22,800 | 672億6956万 | +7.77% | 20.16 | 1.31 |
| 11/06 | 3,090 | 3,090 | 3,015 | 3,015 | -1.47% | 15,200 | 670億4718万 | +7.91% | 20.09 | 1.31 |
| 11/05 | 3,150 | 3,150 | 3,025 | 3,060 | -0.65% | 30,600 | 680億4789万 | +9.91% | 20.39 | 1.33 |
| 11/01 | 2,920 | 3,080 | 2,913 | 3,080 | +5.3% | 41,900 | 684億9264万 | +11.07% | 20.53 | 1.34 |
| 10/31 | 2,889 | 3,025 | 2,889 | 2,925 | +2.45% | 79,600 | 650億4577万 | +5.86% | 19.49 | 1.27 |
