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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 1,875 | 1,925 | 1,848 | 1,883 | +2.17% | 265,600 | 1676億3327万 | +5.88% | 17.01 | 2.74 |
| 03/30 | 1,863 | 1,863 | 1,750 | 1,843 | -4.78% | 340,600 | 1640億7134万 | +3.45% | 16.65 | 2.69 |
| 03/27 | 1,900 | 1,935 | 1,853 | 1,935 | +3.89% | 534,600 | 1723億830万 | +8.34% | 17.48 | 2.82 |
| 03/26 | 1,845 | 1,878 | 1,800 | 1,863 | -0.13% | 278,400 | 1658億5230万 | +4.11% | 16.83 | 2.72 |
| 03/25 | 1,860 | 1,878 | 1,833 | 1,865 | +1.36% | 350,000 | 1660億7493万 | +4.02% | 16.85 | 2.72 |
| 03/24 | 1,868 | 1,900 | 1,823 | 1,840 | +4.4% | 621,000 | 1638億4872万 | +2.34% | 16.63 | 2.68 |
| 03/23 | 1,780 | 1,833 | 1,723 | 1,763 | -1.12% | 554,000 | 1569億4748万 | -2.41% | 15.93 | 2.57 |
| 03/19 | 1,605 | 1,783 | 1,588 | 1,783 | +15.19% | 472,000 | 1587億2845万 | -1.95% | 16.11 | 2.6 |
| 03/18 | 1,545 | 1,583 | 1,513 | 1,548 | +0.49% | 462,200 | 1378億212万 | -15.34% | 13.98 | 2.26 |
| 03/17 | 1,490 | 1,560 | 1,464 | 1,540 | +1.32% | 521,200 | 1371億3425万 | -16.67% | 13.91 | 2.25 |
| 03/16 | 1,550 | 1,605 | 1,520 | 1,520 | -3.18% | 327,600 | 1353億5329万 | -18.8% | 13.73 | 2.22 |
| 03/13 | 1,473 | 1,588 | 1,451 | 1,570 | -4.12% | 446,400 | 1398億570万 | -17.46% | 14.19 | 2.29 |
| 03/12 | 1,700 | 1,728 | 1,628 | 1,638 | -6.43% | 268,200 | 1458億1646万 | -15.07% | 14.8 | 2.39 |
| 03/11 | 1,798 | 1,840 | 1,748 | 1,750 | -2.23% | 300,000 | 1558億3438万 | -10.3% | 15.81 | 2.55 |
| 03/10 | 1,680 | 1,813 | 1,668 | 1,790 | +3.32% | 277,600 | 1593億9631万 | -9% | 16.17 | 2.61 |
| 03/09 | 1,770 | 1,780 | 1,685 | 1,733 | -5.07% | 433,200 | 1542億7604万 | -12.68% | 15.65 | 2.53 |
| 03/06 | 1,830 | 1,843 | 1,810 | 1,825 | -1.62% | 258,800 | 1625億1300万 | -8.89% | 16.49 | 2.66 |
| 03/05 | 1,873 | 1,875 | 1,848 | 1,855 | +0.95% | 229,800 | 1651億8444万 | -8.17% | 16.76 | 2.7 |
| 03/04 | 1,820 | 1,863 | 1,820 | 1,838 | -0.14% | 159,000 | 1636億2610万 | -9.71% | 16.6 | 2.68 |
| 03/03 | 1,960 | 1,973 | 1,840 | 1,840 | -4.29% | 347,600 | 1638億4872万 | -10.33% | 16.63 | 2.68 |
| 03/02 | 1,808 | 1,930 | 1,805 | 1,923 | +5.92% | 633,000 | 1711億9520万 | -7.17% | 17.37 | 2.8 |
| 02/28 | 1,788 | 1,833 | 1,785 | 1,815 | -1.22% | 444,400 | 1616億2251万 | -13.03% | 16.4 | 2.65 |
| 02/27 | 1,838 | 1,853 | 1,820 | 1,838 | +0.41% | 294,200 | 1636億2610万 | -12.87% | 16.6 | 2.68 |
| 02/26 | 1,813 | 1,838 | 1,788 | 1,830 | -0.41% | 211,400 | 1629億5824万 | -14% | 16.53 | 2.67 |
| 02/25 | 1,803 | 1,863 | 1,790 | 1,838 | -5.41% | 352,400 | 1636億2610万 | -14.5% | 16.6 | 2.68 |
| 02/21 | 1,958 | 1,973 | 1,943 | 1,943 | -1.65% | 154,800 | 1729億7616万 | -10.36% | 17.55 | 2.83 |
| 02/20 | 2,048 | 2,048 | 1,973 | 1,975 | -1.37% | 170,600 | 1742億1518万 | -9.4% | 17.67 | 2.85 |
| 02/19 | 2,005 | 2,018 | 1,990 | 2,003 | +1.52% | 165,600 | 1766億4096万 | -8.65% | 17.92 | 2.89 |
| 02/18 | 1,985 | 1,993 | 1,953 | 1,973 | -1% | 141,000 | 1739億9465万 | -10.46% | 17.65 | 2.85 |
| 02/17 | 2,020 | 2,025 | 1,990 | 1,993 | -1.97% | 168,000 | 1757億5886万 | -10.05% | 17.83 | 2.88 |
| 02/14 | 2,050 | 2,053 | 2,025 | 2,033 | -1.09% | 138,000 | 1792億8727万 | -8.69% | 18.19 | 2.93 |
| 02/13 | 2,050 | 2,060 | 2,008 | 2,055 | +0.74% | 265,800 | 1812億7200万 | -7.97% | 18.39 | 2.97 |
| 02/12 | 2,075 | 2,075 | 2,008 | 2,040 | -0.37% | 316,000 | 1799億4884万 | -8.93% | 18.26 | 2.95 |
| 02/10 | 2,098 | 2,098 | 2,045 | 2,048 | -4.21% | 355,800 | 1806億1042万 | -8.8% | 18.32 | 2.96 |
| 02/07 | 2,200 | 2,208 | 2,128 | 2,138 | -5.52% | 323,200 | 1885億4934万 | -5.08% | 19.13 | 3.09 |
| 02/06 | 2,295 | 2,295 | 2,243 | 2,263 | +1.23% | 186,800 | 1995億7562万 | +0.29% | 20.25 | 3.27 |
| 02/05 | 2,243 | 2,250 | 2,218 | 2,235 | +1.48% | 108,400 | 1971億4984万 | -0.84% | 20 | 3.23 |
| 02/04 | 2,150 | 2,203 | 2,150 | 2,203 | +1.97% | 91,200 | 1942億8300万 | -2.2% | 19.71 | 3.18 |
| 02/03 | 2,153 | 2,195 | 2,153 | 2,160 | -2.7% | 186,600 | 1905億3407万 | -4.04% | 19.33 | 3.12 |
| 01/31 | 2,190 | 2,240 | 2,190 | 2,220 | +1.14% | 98,800 | 1958億2668万 | -1.42% | 19.87 | 3.21 |
| 01/30 | 2,245 | 2,255 | 2,180 | 2,195 | -2.12% | 180,200 | 1936億2143万 | -2.44% | 19.64 | 3.17 |
| 01/29 | 2,233 | 2,250 | 2,198 | 2,243 | +0.67% | 148,800 | 1978億1141万 | -0.24% | 20.07 | 3.24 |
| 01/28 | 2,248 | 2,270 | 2,228 | 2,228 | -2.41% | 220,000 | 1964億8826万 | -0.74% | 19.93 | 3.22 |
| 01/27 | 2,255 | 2,300 | 2,250 | 2,283 | -1.19% | 134,200 | 2013億3982万 | +1.81% | 20.43 | 3.3 |
| 01/24 | 2,335 | 2,338 | 2,288 | 2,310 | -0.65% | 111,400 | 2037億6560万 | +3.31% | 20.67 | 3.34 |
| 01/23 | 2,350 | 2,350 | 2,303 | 2,325 | -1.38% | 159,400 | 2050億8876万 | +4.31% | 20.81 | 3.36 |
| 01/22 | 2,333 | 2,378 | 2,333 | 2,358 | +1.51% | 147,200 | 2079億5559万 | +6.19% | 21.1 | 3.4 |
| 01/21 | 2,355 | 2,358 | 2,323 | 2,323 | -0.64% | 112,600 | 2025億7174万 | +5.09% | 20.55 | 3.32 |
| 01/20 | 2,310 | 2,345 | 2,310 | 2,338 | +1.41% | 119,400 | 2038億8006万 | +6.3% | 20.68 | 3.34 |
| 01/17 | 2,280 | 2,308 | 2,280 | 2,305 | +1.54% | 114,200 | 2010億4537万 | +5.35% | 20.39 | 3.29 |
| 01/16 | 2,258 | 2,298 | 2,250 | 2,270 | +0.55% | 104,600 | 1979億9262万 | +4.22% | 20.08 | 3.24 |
| 01/15 | 2,290 | 2,293 | 2,253 | 2,258 | -1.42% | 138,400 | 1969億235万 | +4.03% | 19.97 | 3.22 |
| 01/14 | 2,270 | 2,293 | 2,260 | 2,290 | +1.22% | 162,400 | 1997億3705万 | +5.92% | 20.26 | 3.27 |
| 01/10 | 2,270 | 2,273 | 2,245 | 2,263 | 0% | 109,000 | 1973億3846万 | +5.09% | 20.02 | 3.23 |
| 01/09 | 2,250 | 2,265 | 2,248 | 2,263 | +2.03% | 132,800 | 1973億3846万 | +5.48% | 20.02 | 3.23 |
| 01/08 | 2,235 | 2,243 | 2,190 | 2,218 | 0% | 176,800 | 1934億1349万 | +3.72% | 19.62 | 3.17 |
| 01/07 | 2,198 | 2,228 | 2,198 | 2,218 | +1.37% | 97,600 | 1934億1349万 | +3.96% | 19.62 | 3.17 |
| 01/06 | 2,143 | 2,208 | 2,143 | 2,188 | -1.02% | 215,200 | 1907億9685万 | +2.75% | 19.35 | 3.12 |
| 2019 |
| 12/30 | 2,248 | 2,248 | 2,205 | 2,210 | -1.12% | 145,000 | 1927億5933万 | +4% | 19.55 | 3.15 |
| 12/27 | 2,215 | 2,240 | 2,215 | 2,235 | +1.02% | 103,800 | 1949億3987万 | +5.47% | 19.77 | 3.19 |
| 12/26 | 2,185 | 2,215 | 2,185 | 2,213 | +1.26% | 139,000 | 1929億7739万 | +4.66% | 19.57 | 3.16 |
| 12/25 | 2,193 | 2,200 | 2,178 | 2,185 | +0.58% | 93,400 | 1905億7880万 | +3.51% | 19.33 | 3.12 |
| 12/24 | 2,200 | 2,205 | 2,165 | 2,173 | -1.25% | 156,000 | 1894億8853万 | +3.06% | 19.22 | 3.1 |
| 12/23 | 2,183 | 2,200 | 2,170 | 2,200 | +1.97% | 152,400 | 1918億8712万 | +4.61% | 19.46 | 3.14 |
| 12/20 | 2,145 | 2,173 | 2,135 | 2,158 | +0.58% | 149,600 | 1881億8021万 | +2.89% | 19.09 | 3.08 |
| 12/19 | 2,150 | 2,168 | 2,133 | 2,145 | -0.58% | 112,600 | 1870億8994万 | +2.53% | 18.98 | 3.06 |
| 12/18 | 2,175 | 2,175 | 2,130 | 2,158 | -0.69% | 178,600 | 1881億8021万 | +3.48% | 19.09 | 3.08 |
| 12/17 | 2,165 | 2,173 | 2,133 | 2,173 | +1.52% | 148,600 | 1894億8853万 | +4.65% | 19.22 | 3.1 |
| 12/16 | 2,153 | 2,155 | 2,128 | 2,140 | +0.47% | 154,600 | 1866億5383万 | +3.53% | 18.93 | 3.06 |
| 12/13 | 2,108 | 2,140 | 2,088 | 2,130 | +1.79% | 317,400 | 1857億8162万 | +3.45% | 18.84 | 3.04 |
| 12/12 | 2,113 | 2,113 | 2,075 | 2,093 | -0.36% | 131,000 | 1825億1082万 | +1.92% | 18.51 | 2.99 |
| 12/11 | 2,063 | 2,105 | 2,063 | 2,100 | +1.82% | 197,400 | 1831億6498万 | +2.44% | 18.58 | 3 |
| 12/10 | 2,083 | 2,088 | 2,058 | 2,063 | 0% | 189,400 | 1798億9417万 | +0.61% | 18.25 | 2.94 |
| 12/09 | 2,065 | 2,065 | 2,045 | 2,063 | +0.24% | 137,200 | 1798億9417万 | +0.36% | 18.25 | 2.94 |
| 12/06 | 2,058 | 2,058 | 2,038 | 2,058 | 0% | 93,400 | 1794億5807万 | -0.02% | 18.2 | 2.94 |
| 12/05 | 2,050 | 2,063 | 2,033 | 2,058 | 0% | 104,400 | 1794億5807万 | -0.12% | 18.2 | 2.94 |
| 12/04 | 2,060 | 2,070 | 2,043 | 2,058 | -0.6% | 155,000 | 1794億5807万 | -0.17% | 18.2 | 2.94 |
| 12/03 | 2,058 | 2,075 | 2,053 | 2,070 | -0.12% | 118,400 | 1805億4833万 | +0.44% | 18.31 | 2.96 |
| 12/02 | 2,058 | 2,083 | 2,058 | 2,073 | +0.36% | 123,200 | 1807億6639万 | +0.61% | 18.34 | 2.96 |
| 11/29 | 2,085 | 2,085 | 2,065 | 2,065 | -1.43% | 84,200 | 1801億1223万 | +0.29% | 18.27 | 2.95 |
| 11/28 | 2,120 | 2,120 | 2,083 | 2,095 | -1.18% | 135,200 | 1827億2887万 | +1.75% | 18.54 | 2.99 |
| 11/27 | 2,098 | 2,125 | 2,088 | 2,120 | +1.19% | 136,000 | 1849億941万 | +2.96% | 18.76 | 3.03 |
| 11/26 | 2,068 | 2,095 | 2,058 | 2,095 | +1.45% | 143,200 | 1827億2887万 | +1.9% | 18.54 | 2.99 |
| 11/25 | 2,108 | 2,108 | 2,063 | 2,065 | -1.43% | 138,400 | 1801億1223万 | +0.49% | 18.27 | 2.95 |
| 11/22 | 2,128 | 2,133 | 2,083 | 2,095 | -2.33% | 236,600 | 1827億2887万 | +2% | 18.54 | 2.99 |
| 11/21 | 2,115 | 2,148 | 2,100 | 2,145 | +1.9% | 395,000 | 1870億8994万 | +4.58% | 18.98 | 3.06 |
| 11/20 | 2,060 | 2,105 | 2,050 | 2,105 | +2.81% | 298,800 | 1836億108万 | +2.93% | 18.62 | 3.01 |
| 11/19 | 2,050 | 2,060 | 2,010 | 2,048 | -0.12% | 292,200 | 1785億8585万 | +0.32% | 18.11 | 2.92 |
| 11/18 | 2,050 | 2,075 | 2,038 | 2,050 | +0.86% | 288,000 | 1788億391万 | +0.49% | 18.14 | 2.93 |
| 11/15 | 2,005 | 2,073 | 2,003 | 2,033 | +2.65% | 460,600 | 1772億7753万 | -0.37% | 17.98 | 2.9 |
| 11/14 | 1,953 | 1,995 | 1,950 | 1,980 | +2.06% | 350,000 | 1726億9841万 | -3.04% | 17.52 | 2.83 |
| 11/13 | 1,933 | 1,945 | 1,925 | 1,940 | +0.39% | 235,400 | 1692億955万 | -5.23% | 17.16 | 2.77 |
| 11/12 | 1,970 | 1,970 | 1,928 | 1,933 | -1.02% | 288,000 | 1685億5539万 | -5.87% | 17.1 | 2.76 |
| 11/11 | 1,950 | 1,953 | 1,923 | 1,953 | -0.89% | 370,400 | 1702億9982万 | -5.17% | 17.27 | 2.79 |
| 11/08 | 2,023 | 2,023 | 1,960 | 1,970 | -2.11% | 535,000 | 1718億2619万 | -4.65% | 17.43 | 2.81 |
| 11/07 | 2,025 | 2,025 | 1,970 | 2,013 | -4.62% | 890,200 | 1755億3310万 | -2.92% | 17.81 | 2.87 |
| 11/06 | 2,160 | 2,170 | 2,105 | 2,110 | -2.99% | 294,000 | 1840億3719万 | +1.59% | 18.67 | 3.01 |
| 11/05 | 2,163 | 2,175 | 2,138 | 2,175 | +1.52% | 237,800 | 1897億658万 | +4.67% | 19.24 | 3.1 |
| 11/01 | 2,110 | 2,155 | 2,105 | 2,143 | +1.54% | 233,000 | 1868億7189万 | +3.1% | 18.96 | 3.06 |
| 10/31 | 2,105 | 2,123 | 2,090 | 2,110 | +1.56% | 339,400 | 1840億3719万 | +1.49% | 18.67 | 3.01 |
