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 | 2,050 | 2,058 | 1,996 | 2,006 | -1.57% | 1,862,700 | 2773億4011万 | +8.08% | 20.64 | 2.93 |
03/30 | 1,960 | 2,059 | 1,954 | 2,038 | -0.44% | 2,428,100 | 2817億6428万 | +9.81% | 20.97 | 2.97 |
03/27 | 2,060 | 2,089 | 1,993 | 2,047 | +0.64% | 4,373,400 | 2830億858万 | +10.35% | 21.06 | 2.99 |
03/26 | 1,970 | 2,082 | 1,970 | 2,034 | +1.7% | 4,992,500 | 2812億1126万 | +9.71% | 20.93 | 2.97 |
03/25 | 2,007 | 2,008 | 1,970 | 2,000 | +3.57% | 3,866,300 | 2765億1058万 | +7.93% | 20.58 | 2.92 |
03/24 | 1,940 | 1,941 | 1,892 | 1,931 | +0.73% | 3,501,700 | 2669億7097万 | +4.1% | 19.87 | 2.82 |
03/23 | 1,905 | 1,941 | 1,861 | 1,917 | +2.35% | 4,072,400 | 2650億2006万 | +2.95% | 19.73 | 2.8 |
03/19 | 1,961 | 1,968 | 1,845 | 1,873 | -0.43% | 3,649,500 | 2589億3718万 | +0.11% | 19.27 | 2.73 |
03/18 | 1,919 | 1,942 | 1,866 | 1,881 | +2.17% | 4,451,500 | 2600億4316万 | -0.05% | 19.35 | 2.74 |
03/17 | 1,733 | 1,878 | 1,733 | 1,841 | +5.44% | 4,340,800 | 2545億1326万 | -2.59% | 18.94 | 2.69 |
03/16 | 1,779 | 1,843 | 1,720 | 1,746 | +0.81% | 5,318,700 | 2413億7977万 | -8.25% | 17.97 | 2.55 |
03/13 | 1,551 | 1,752 | 1,550 | 1,732 | +4.53% | 5,908,100 | 2394億4431万 | -9.79% | 17.82 | 2.53 |
03/12 | 1,670 | 1,707 | 1,626 | 1,657 | -2.13% | 3,031,800 | 2290億7576万 | -14.5% | 17.05 | 2.42 |
03/11 | 1,750 | 1,778 | 1,692 | 1,693 | -2.65% | 2,227,000 | 2340億5266万 | -13.53% | 17.42 | 2.47 |
03/10 | 1,626 | 1,836 | 1,590 | 1,739 | +3.82% | 4,329,600 | 2404億1204万 | -12.04% | 17.89 | 2.54 |
03/09 | 1,675 | 1,689 | 1,624 | 1,675 | -5.42% | 3,437,900 | 2315億6421万 | -15.96% | 17.24 | 2.44 |
03/06 | 1,800 | 1,816 | 1,742 | 1,771 | -3.22% | 2,841,800 | 2448億3595万 | -11.71% | 18.22 | 2.58 |
03/05 | 1,853 | 1,857 | 1,810 | 1,830 | +0.94% | 1,344,400 | 2529億9254万 | -9.27% | 18.83 | 2.67 |
03/04 | 1,799 | 1,829 | 1,790 | 1,813 | -0.93% | 1,505,700 | 2506億4234万 | -10.69% | 18.65 | 2.65 |
03/03 | 1,909 | 1,920 | 1,813 | 1,830 | -2.03% | 2,884,900 | 2529億9254万 | -10.47% | 18.83 | 2.67 |
03/02 | 1,740 | 1,893 | 1,736 | 1,868 | +5.3% | 4,949,500 | 2582億4594万 | -9.32% | 19.22 | 2.73 |
02/28 | 1,782 | 1,799 | 1,741 | 1,774 | -4.11% | 4,865,400 | 2452億5069万 | -14.46% | 18.25 | 2.59 |
02/27 | 1,910 | 1,912 | 1,821 | 1,850 | -3.6% | 4,133,900 | 2557億5749万 | -11.53% | 19.04 | 2.7 |
02/26 | 1,920 | 1,930 | 1,875 | 1,919 | -0.88% | 3,453,400 | 2652億9655万 | -8.75% | 19.75 | 2.8 |
02/25 | 1,880 | 1,947 | 1,865 | 1,936 | -3.3% | 4,356,600 | 2676億4676万 | -8.42% | 19.92 | 2.83 |
02/21 | 2,024 | 2,042 | 2,002 | 2,002 | -1.04% | 1,715,400 | 2767億7108万 | -5.79% | 20.6 | 2.92 |
02/20 | 2,065 | 2,071 | 2,013 | 2,023 | -0.1% | 2,204,000 | 2796億6921万 | -5.2% | 20.82 | 2.95 |
02/19 | 2,010 | 2,034 | 1,992 | 2,025 | +1.3% | 2,315,800 | 2799億4570万 | -5.42% | 20.84 | 2.95 |
02/18 | 2,038 | 2,039 | 1,991 | 1,999 | -2.91% | 3,615,700 | 2763億5134万 | -6.98% | 20.57 | 2.92 |
02/17 | 2,057 | 2,064 | 2,026 | 2,059 | -2.23% | 2,667,600 | 2846億4603万 | -4.54% | 21.19 | 3 |
02/14 | 2,100 | 2,111 | 2,068 | 2,106 | -0.85% | 2,663,600 | 2911億4353万 | -2.59% | 21.67 | 3.07 |
02/13 | 2,150 | 2,150 | 2,116 | 2,124 | -1.03% | 1,281,900 | 2936億3194万 | -1.8% | 21.85 | 3.1 |
02/12 | 2,131 | 2,152 | 2,126 | 2,146 | +2.04% | 1,750,100 | 2966億7332万 | -0.92% | 22.08 | 3.13 |
02/10 | 2,130 | 2,132 | 2,098 | 2,103 | -2.14% | 2,443,200 | 2907億2880万 | -2.91% | 21.64 | 3.07 |
02/07 | 2,178 | 2,180 | 2,136 | 2,149 | -1.33% | 2,038,800 | 2970億8806万 | -0.92% | 22.11 | 3.14 |
02/06 | 2,190 | 2,192 | 2,159 | 2,178 | +0.18% | 2,561,900 | 3010億9716万 | +0.37% | 22.41 | 3.18 |
02/05 | 2,192 | 2,207 | 2,174 | 2,174 | +0.88% | 2,730,400 | 3005億4418万 | +0.23% | 22.37 | 3.17 |
02/04 | 2,185 | 2,212 | 2,148 | 2,155 | -0.83% | 3,689,500 | 2979億1753万 | -0.6% | 22.17 | 3.14 |
02/03 | 2,101 | 2,199 | 2,090 | 2,173 | +1.12% | 5,308,500 | 3004億593万 | +0.23% | 22.36 | 3.17 |
01/31 | 2,184 | 2,210 | 2,085 | 2,149 | +7.77% | 12,283,000 | 2970億8806万 | -0.74% | 22.11 | 3.14 |
01/30 | 2,086 | 2,086 | 1,962 | 1,994 | -2.97% | 5,700,000 | 2756億6011万 | -7.86% | 20.52 | 2.91 |
01/29 | 2,155 | 2,156 | 2,010 | 2,055 | -4.42% | 6,971,300 | 2840億9305万 | -5.3% | 21.14 | 3 |
01/28 | 2,118 | 2,157 | 2,113 | 2,150 | -0.97% | 2,501,400 | 2972億2630万 | -1.1% | 22.12 | 3.14 |
01/27 | 2,170 | 2,189 | 2,142 | 2,171 | -1.63% | 1,820,000 | 3001億2944万 | -0.23% | 22.34 | 3.17 |
01/24 | 2,230 | 2,247 | 2,190 | 2,207 | -1.03% | 2,140,700 | 3051億626万 | +1.42% | 22.71 | 3.22 |
01/23 | 2,181 | 2,253 | 2,180 | 2,230 | +1.83% | 3,747,700 | 3082億8589万 | +2.53% | 22.95 | 3.25 |
01/22 | 2,177 | 2,201 | 2,170 | 2,190 | +1.06% | 1,551,200 | 3027億5609万 | +0.83% | 22.53 | 3.2 |
01/21 | 2,204 | 2,209 | 2,161 | 2,167 | -1.37% | 2,208,900 | 2995億7430万 | -0.14% | 22.3 | 3.16 |
01/20 | 2,206 | 2,207 | 2,177 | 2,197 | -0.41% | 1,822,500 | 3037億2161万 | +1.38% | 22.61 | 3.21 |
01/17 | 2,240 | 2,250 | 2,198 | 2,206 | -0.23% | 2,418,500 | 3049億6580万 | +2.04% | 22.7 | 3.22 |
01/16 | 2,222 | 2,229 | 2,207 | 2,211 | -0.27% | 1,539,600 | 3056億5702万 | +2.55% | 22.75 | 3.23 |
01/15 | 2,222 | 2,237 | 2,203 | 2,217 | -0.23% | 1,675,400 | 3064億8649万 | +3.12% | 22.81 | 3.23 |
01/14 | 2,218 | 2,239 | 2,211 | 2,222 | +1.23% | 2,827,600 | 3071億7771万 | +3.69% | 22.86 | 3.24 |
01/10 | 2,194 | 2,213 | 2,183 | 2,195 | +0.41% | 2,298,900 | 3034億4512万 | +2.81% | 22.59 | 3.2 |
01/09 | 2,180 | 2,203 | 2,171 | 2,186 | +2.25% | 2,758,100 | 3022億93万 | +2.63% | 22.49 | 3.19 |
01/08 | 2,167 | 2,167 | 2,093 | 2,138 | -2.46% | 3,896,200 | 2955億6523万 | +0.56% | 22 | 3.12 |
01/07 | 2,161 | 2,195 | 2,148 | 2,192 | +1.95% | 2,609,100 | 3030億3039万 | +3.2% | 22.55 | 3.2 |
01/06 | 2,139 | 2,175 | 2,126 | 2,150 | -0.83% | 1,821,200 | 2972億2415万 | +1.37% | 22.12 | 3.14 |
2019 |
12/30 | 2,178 | 2,178 | 2,142 | 2,168 | 0% | 1,174,700 | 2997億1254万 | +2.36% | 22.31 | 3.16 |
12/27 | 2,173 | 2,176 | 2,152 | 2,168 | +0.7% | 1,145,300 | 2997億1254万 | +2.65% | 22.31 | 3.16 |
12/26 | 2,153 | 2,183 | 2,151 | 2,153 | -0.19% | 1,607,600 | 2976億3888万 | +2.18% | 22.15 | 3.14 |
12/25 | 2,160 | 2,175 | 2,143 | 2,157 | +0.05% | 1,371,500 | 2981億9186万 | +2.62% | 22.19 | 3.15 |
12/24 | 2,106 | 2,159 | 2,100 | 2,156 | +2.76% | 1,871,300 | 2980億5361万 | +2.72% | 22.18 | 3.15 |
12/23 | 2,130 | 2,134 | 2,086 | 2,098 | -1.13% | 2,112,700 | 2900億1554万 | 0% | 21.59 | 3.06 |
12/20 | 2,147 | 2,154 | 2,115 | 2,122 | -1.16% | 2,467,700 | 2933億3317万 | +1% | 21.83 | 3.1 |
12/19 | 2,147 | 2,163 | 2,136 | 2,147 | -0.23% | 1,376,100 | 2967億8902万 | +2.29% | 22.09 | 3.13 |
12/18 | 2,169 | 2,185 | 2,151 | 2,152 | -1.69% | 1,852,900 | 2974億8020万 | +2.57% | 22.14 | 3.14 |
12/17 | 2,183 | 2,195 | 2,156 | 2,189 | +0.74% | 2,385,300 | 3025億9486万 | +4.34% | 22.52 | 3.19 |
12/16 | 2,189 | 2,192 | 2,167 | 2,173 | -0.28% | 1,894,400 | 3003億8312万 | +3.67% | 22.36 | 3.17 |
12/13 | 2,196 | 2,198 | 2,163 | 2,179 | +0.28% | 3,650,000 | 3012億1252万 | +4.01% | 22.42 | 3.18 |
12/12 | 2,144 | 2,182 | 2,144 | 2,173 | +1.45% | 4,190,500 | 3003億8312万 | +3.77% | 22.36 | 3.17 |
12/11 | 2,098 | 2,142 | 2,091 | 2,142 | +2.68% | 3,655,900 | 2960億9785万 | +2.24% | 22.04 | 3.13 |
12/10 | 2,086 | 2,104 | 2,082 | 2,086 | +0.68% | 1,528,800 | 2883億5673万 | -0.48% | 21.46 | 3.04 |
12/09 | 2,080 | 2,090 | 2,071 | 2,072 | +0.44% | 1,209,400 | 2864億2145万 | -1.24% | 21.32 | 3.02 |
12/06 | 2,055 | 2,075 | 2,048 | 2,063 | +0.49% | 1,712,600 | 2851億7734万 | -1.76% | 21.23 | 3.01 |
12/05 | 2,054 | 2,067 | 2,034 | 2,053 | +0.98% | 1,577,400 | 2837億9500万 | -2.28% | 21.12 | 3 |
12/04 | 2,014 | 2,036 | 2,000 | 2,033 | -0.05% | 2,569,000 | 2810億3031万 | -3.42% | 20.92 | 2.97 |
12/03 | 2,032 | 2,048 | 2,025 | 2,034 | -1.83% | 2,385,100 | 2811億6855万 | -3.65% | 20.93 | 2.97 |
12/02 | 2,080 | 2,097 | 2,063 | 2,072 | -0.43% | 1,889,900 | 2864億2145万 | -2.13% | 21.32 | 3.02 |
11/29 | 2,081 | 2,098 | 2,064 | 2,081 | +0.1% | 2,053,200 | 2876億6556万 | -1.93% | 21.41 | 3.04 |
11/28 | 2,110 | 2,110 | 2,068 | 2,079 | -1.75% | 2,188,000 | 2873億8909万 | -2.26% | 21.39 | 3.03 |
11/27 | 2,098 | 2,126 | 2,093 | 2,116 | +1.93% | 3,273,200 | 2925億376万 | -0.8% | 21.77 | 3.09 |
11/26 | 2,061 | 2,076 | 2,037 | 2,076 | +2.17% | 2,662,100 | 2869億7439万 | -2.76% | 21.36 | 3.03 |
11/25 | 2,050 | 2,060 | 2,025 | 2,032 | -0.54% | 2,023,800 | 2808億9208万 | -5% | 20.91 | 2.96 |
11/22 | 2,046 | 2,054 | 2,018 | 2,043 | +0.84% | 2,267,500 | 2824億1266万 | -4.71% | 21.02 | 2.98 |
11/21 | 2,070 | 2,071 | 2,005 | 2,026 | -3.06% | 3,450,800 | 2800億6267万 | -5.59% | 20.84 | 2.96 |
11/20 | 2,100 | 2,102 | 2,070 | 2,090 | -1.65% | 2,766,500 | 2889億967万 | -2.79% | 21.5 | 3.05 |
11/19 | 2,156 | 2,161 | 2,114 | 2,125 | -1.44% | 1,435,400 | 2937億4787万 | -1.12% | 21.86 | 3.1 |
11/18 | 2,111 | 2,165 | 2,091 | 2,156 | +3.11% | 2,531,100 | 2980億3313万 | +0.47% | 22.18 | 3.15 |
11/15 | 2,111 | 2,115 | 2,077 | 2,091 | -0.95% | 2,077,300 | 2890億4790万 | -2.43% | 21.51 | 3.05 |
11/14 | 2,140 | 2,162 | 2,104 | 2,111 | -1.81% | 1,930,000 | 2918億1259万 | -1.49% | 21.72 | 3.08 |
11/13 | 2,144 | 2,154 | 2,127 | 2,150 | +0.09% | 1,886,800 | 2972億373万 | +0.47% | 22.12 | 3.14 |
11/12 | 2,150 | 2,173 | 2,137 | 2,148 | +0.05% | 2,167,000 | 2969億2726万 | +0.66% | 22.1 | 3.13 |
11/11 | 2,164 | 2,166 | 2,138 | 2,147 | -0.51% | 1,938,100 | 2967億8902万 | +0.85% | 22.09 | 3.13 |
11/08 | 2,186 | 2,196 | 2,143 | 2,158 | -1.05% | 2,718,800 | 2983億960万 | +1.6% | 22.2 | 3.15 |
11/07 | 2,173 | 2,186 | 2,157 | 2,181 | +0.09% | 1,930,600 | 3014億8899万 | +2.78% | 22.44 | 3.18 |
11/06 | 2,150 | 2,191 | 2,144 | 2,179 | +1.77% | 3,811,800 | 3012億1252万 | +2.83% | 22.42 | 3.18 |
11/05 | 2,145 | 2,159 | 2,127 | 2,141 | +1.47% | 3,342,300 | 2959億5962万 | +1.13% | 22.03 | 3.12 |
11/01 | 2,048 | 2,135 | 2,045 | 2,110 | +1.39% | 4,403,900 | 2916億7436万 | -0.24% | 21.71 | 3.08 |
10/31 | 2,198 | 2,199 | 2,065 | 2,081 | -4.23% | 8,236,100 | 2876億6556万 | -1.65% | 21.41 | 3.04 |