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 | 1,159 | 1,187 | 1,158 | 1,187 | +2.24% | 8,700 | 120億3835万 | +7.81% | - | 0.56 |
03/30 | 1,209 | 1,210 | 1,161 | 1,161 | -6.37% | 20,300 | 117億7466万 | +5.26% | - | 0.55 |
03/27 | 1,187 | 1,245 | 1,172 | 1,240 | +7.17% | 42,400 | 125億7587万 | +12.22% | - | 0.58 |
03/26 | 1,150 | 1,157 | 1,116 | 1,157 | +0.61% | 19,900 | 117億3410万 | +4.71% | - | 0.55 |
03/25 | 1,152 | 1,154 | 1,102 | 1,150 | +3.05% | 11,300 | 116億6310万 | +3.79% | - | 0.54 |
03/24 | 1,103 | 1,116 | 1,078 | 1,116 | +1.55% | 9,500 | 113億1828万 | +0.36% | - | 0.53 |
03/23 | 982 | 1,100 | 980 | 1,099 | +9.9% | 16,500 | 111億4587万 | -1.61% | - | 0.52 |
03/19 | 1,020 | 1,032 | 990 | 1,000 | -2.06% | 15,600 | 101億4183万 | -10.95% | - | 0.47 |
03/18 | 1,080 | 1,080 | 1,006 | 1,021 | -5.9% | 14,200 | 103億5481万 | -9.81% | - | 0.48 |
03/17 | 906 | 1,085 | 905 | 1,085 | +12.9% | 20,400 | 110億388万 | -4.91% | - | 0.51 |
03/16 | 981 | 1,010 | 959 | 961 | -4.19% | 26,300 | 97億4630万 | -16.29% | - | 0.45 |
03/13 | 974 | 1,020 | 902 | 1,003 | -3.28% | 45,300 | 101億7225万 | -13.46% | - | 0.47 |
03/12 | 1,050 | 1,080 | 1,005 | 1,037 | -1.8% | 31,600 | 105億1708万 | -11.29% | - | 0.49 |
03/11 | 1,053 | 1,095 | 1,052 | 1,056 | +0.57% | 5,600 | 107億977万 | -10.28% | - | 0.5 |
03/10 | 1,029 | 1,060 | 1,025 | 1,050 | -0.19% | 38,600 | 106億4892万 | -11.32% | - | 0.5 |
03/09 | 1,059 | 1,089 | 1,050 | 1,052 | -3.4% | 38,600 | 106億6920万 | -11.67% | - | 0.5 |
03/06 | 1,089 | 1,100 | 1,087 | 1,089 | -0.73% | 23,500 | 110億4445万 | -9.1% | - | 0.51 |
03/05 | 1,110 | 1,110 | 1,093 | 1,097 | +0.18% | 10,900 | 111億2559万 | -8.89% | - | 0.52 |
03/04 | 1,083 | 1,115 | 1,083 | 1,095 | -0.54% | 13,300 | 111億530万 | -9.5% | - | 0.52 |
03/03 | 1,121 | 1,178 | 1,101 | 1,101 | -1.17% | 15,400 | 111億6615万 | -9.46% | - | 0.52 |
03/02 | 1,126 | 1,137 | 1,073 | 1,114 | -3.05% | 21,600 | 112億9800万 | -8.76% | - | 0.53 |
02/28 | 1,149 | 1,156 | 1,127 | 1,149 | -0.78% | 31,100 | 116億5296万 | -6.28% | - | 0.54 |
02/27 | 1,191 | 1,191 | 1,158 | 1,158 | -2.53% | 14,700 | 117億4424万 | -5.78% | - | 0.55 |
02/26 | 1,135 | 1,199 | 1,135 | 1,188 | +3.04% | 24,300 | 120億4849万 | -3.57% | - | 0.56 |
02/25 | 1,174 | 1,233 | 1,153 | 1,153 | -6.56% | 47,200 | 116億9353万 | -6.56% | - | 0.54 |
02/21 | 1,232 | 1,235 | 1,232 | 1,234 | +0.33% | 4,900 | 125億1502万 | -0.24% | - | 0.58 |
02/20 | 1,234 | 1,235 | 1,230 | 1,230 | -0.08% | 4,500 | 124億7445万 | -0.49% | - | 0.58 |
02/19 | 1,236 | 1,236 | 1,231 | 1,231 | -0.4% | 4,400 | 124億8459万 | -0.4% | - | 0.58 |
02/18 | 1,230 | 1,241 | 1,230 | 1,236 | -0.24% | 8,700 | 125億3530万 | 0% | - | 0.58 |
02/17 | 1,238 | 1,247 | 1,235 | 1,239 | -0.8% | 6,600 | 125億6573万 | +0.24% | - | 0.58 |
02/14 | 1,247 | 1,249 | 1,241 | 1,249 | +0.56% | 5,700 | 126億6714万 | +1.05% | - | 0.59 |
02/13 | 1,247 | 1,247 | 1,236 | 1,242 | +0.08% | 5,300 | 125億9615万 | +0.57% | - | 0.59 |
02/12 | 1,241 | 1,243 | 1,241 | 1,241 | -0.16% | 2,600 | 125億8601万 | +0.49% | - | 0.59 |
02/10 | 1,242 | 1,245 | 1,241 | 1,243 | -0.48% | 5,800 | 126億629万 | +0.73% | - | 0.59 |
02/07 | 1,246 | 1,249 | 1,245 | 1,249 | +0.24% | 3,800 | 126億6714万 | +1.22% | - | 0.59 |
02/06 | 1,241 | 1,248 | 1,240 | 1,246 | +0.97% | 11,200 | 126億3672万 | +0.97% | - | 0.59 |
02/05 | 1,238 | 1,243 | 1,234 | 1,234 | -0.32% | 5,900 | 125億1502万 | +0.08% | - | 0.58 |
02/04 | 1,234 | 1,238 | 1,234 | 1,238 | +0.32% | 3,200 | 125億5558万 | +0.49% | - | 0.58 |
02/03 | 1,226 | 1,238 | 1,226 | 1,234 | -0.24% | 9,500 | 125億1502万 | +0.24% | - | 0.58 |
01/31 | 1,228 | 1,237 | 1,228 | 1,237 | +0.65% | 7,300 | 125億4544万 | +0.49% | - | 0.58 |
01/30 | 1,233 | 1,235 | 1,228 | 1,229 | -0.49% | 12,800 | 124億6431万 | -0.08% | - | 0.58 |
01/29 | 1,235 | 1,237 | 1,233 | 1,235 | -0.32% | 4,500 | 125億2516万 | +0.41% | - | 0.58 |
01/28 | 1,236 | 1,249 | 1,232 | 1,239 | 0% | 9,600 | 125億6573万 | +0.81% | - | 0.58 |
01/27 | 1,248 | 1,248 | 1,238 | 1,239 | -0.32% | 15,800 | 125億6573万 | +0.81% | - | 0.58 |
01/24 | 1,250 | 1,250 | 1,241 | 1,243 | +0.81% | 15,500 | 126億629万 | +1.22% | - | 0.59 |
01/23 | 1,236 | 1,241 | 1,231 | 1,233 | 0% | 7,500 | 125億488万 | +0.49% | - | 0.58 |
01/22 | 1,228 | 1,246 | 1,228 | 1,233 | +0.41% | 7,200 | 125億488万 | +0.57% | - | 0.58 |
01/21 | 1,229 | 1,232 | 1,224 | 1,228 | +0.16% | 3,400 | 124億5417万 | +0.24% | - | 0.58 |
01/20 | 1,238 | 1,238 | 1,226 | 1,226 | 0% | 5,900 | 124億3388万 | +0.16% | - | 0.58 |
01/17 | 1,227 | 1,230 | 1,226 | 1,226 | -0.08% | 6,000 | 124億3388万 | +0.16% | - | 0.58 |
01/16 | 1,229 | 1,231 | 1,227 | 1,227 | -0.16% | 2,900 | 124億4402万 | +0.33% | - | 0.58 |
01/15 | 1,234 | 1,235 | 1,228 | 1,229 | -0.41% | 13,100 | 124億6431万 | +0.49% | - | 0.58 |
01/14 | 1,244 | 1,244 | 1,232 | 1,234 | 0% | 7,100 | 125億1502万 | +0.98% | - | 0.58 |
01/10 | 1,231 | 1,238 | 1,231 | 1,234 | +0.24% | 1,300 | 125億1502万 | +1.06% | - | 0.58 |
01/09 | 1,225 | 1,236 | 1,220 | 1,231 | +0.24% | 10,000 | 124億8459万 | +0.98% | - | 0.58 |
01/08 | 1,234 | 1,235 | 1,224 | 1,228 | -0.65% | 12,000 | 124億5417万 | +0.74% | - | 0.58 |
01/07 | 1,230 | 1,244 | 1,230 | 1,236 | +0.73% | 10,300 | 125億3530万 | +1.48% | - | 0.58 |
01/06 | 1,212 | 1,239 | 1,212 | 1,227 | -0.65% | 12,200 | 124億4402万 | +0.82% | - | 0.58 |
2019 |
12/30 | 1,221 | 1,241 | 1,221 | 1,235 | -0.48% | 5,700 | 125億2516万 | +1.56% | - | 0.58 |
12/27 | 1,227 | 1,242 | 1,222 | 1,241 | +1.14% | 9,600 | 125億8601万 | +2.14% | - | 0.59 |
12/26 | 1,222 | 1,227 | 1,213 | 1,227 | +1.32% | 10,200 | 124億4402万 | +1.07% | - | 0.58 |
12/25 | 1,219 | 1,222 | 1,210 | 1,211 | -0.9% | 19,200 | 122億8175万 | -0.16% | - | 0.57 |
12/24 | 1,222 | 1,224 | 1,220 | 1,222 | 0% | 6,400 | 123億9331万 | +0.83% | - | 0.58 |
12/23 | 1,221 | 1,224 | 1,221 | 1,222 | +0.08% | 5,200 | 123億9331万 | +0.91% | - | 0.58 |
12/20 | 1,220 | 1,223 | 1,219 | 1,221 | -0.16% | 5,100 | 123億8317万 | +0.83% | - | 0.58 |
12/19 | 1,220 | 1,224 | 1,220 | 1,223 | +0.25% | 8,000 | 124億346万 | +0.99% | - | 0.58 |
12/18 | 1,220 | 1,220 | 1,216 | 1,220 | 0% | 6,500 | 123億7303万 | +0.74% | - | 0.58 |
12/17 | 1,218 | 1,220 | 1,213 | 1,220 | +0.33% | 7,000 | 123億7303万 | +0.83% | - | 0.58 |
12/16 | 1,217 | 1,217 | 1,208 | 1,216 | -0.08% | 7,000 | 123億3246万 | +0.5% | - | 0.57 |
12/13 | 1,210 | 1,222 | 1,210 | 1,217 | +0.66% | 17,100 | 123億4261万 | +0.66% | - | 0.57 |
12/12 | 1,213 | 1,213 | 1,208 | 1,209 | -0.41% | 6,200 | 122億6147万 | 0% | - | 0.57 |
12/11 | 1,213 | 1,214 | 1,210 | 1,214 | 0% | 5,800 | 123億1218万 | +0.58% | - | 0.57 |
12/10 | 1,215 | 1,216 | 1,212 | 1,214 | +0.33% | 6,500 | 123億1218万 | +0.58% | - | 0.57 |
12/09 | 1,211 | 1,214 | 1,210 | 1,210 | -0.08% | 11,200 | 122億7161万 | +0.17% | - | 0.57 |
12/06 | 1,205 | 1,214 | 1,205 | 1,211 | -0.08% | 9,700 | 122億8175万 | +0.33% | - | 0.57 |
12/05 | 1,217 | 1,217 | 1,201 | 1,212 | +0.25% | 6,600 | 122億9190万 | +0.41% | - | 0.57 |
12/04 | 1,200 | 1,210 | 1,200 | 1,209 | +0.5% | 5,500 | 122億6147万 | +0.08% | - | 0.57 |
12/03 | 1,202 | 1,213 | 1,199 | 1,203 | -0.17% | 10,100 | 122億62万 | -0.41% | - | 0.57 |
12/02 | 1,210 | 1,212 | 1,205 | 1,205 | -0.41% | 6,700 | 122億2090万 | -0.17% | - | 0.57 |
11/29 | 1,203 | 1,210 | 1,203 | 1,210 | -0.08% | 3,300 | 122億7161万 | +0.25% | - | 0.57 |
11/28 | 1,211 | 1,216 | 1,208 | 1,211 | -0.16% | 6,600 | 122億8175万 | +0.41% | - | 0.57 |
11/27 | 1,217 | 1,217 | 1,208 | 1,213 | +0.25% | 2,600 | 123億204万 | +0.58% | - | 0.57 |
11/26 | 1,216 | 1,220 | 1,210 | 1,210 | -0.49% | 10,300 | 122億7161万 | +0.41% | - | 0.57 |
11/25 | 1,211 | 1,217 | 1,210 | 1,216 | +0.58% | 5,000 | 123億3246万 | +0.91% | - | 0.57 |
11/22 | 1,213 | 1,225 | 1,206 | 1,209 | +0.67% | 9,900 | 122億6147万 | +0.42% | - | 0.57 |
11/21 | 1,188 | 1,201 | 1,171 | 1,201 | +1.61% | 4,200 | 121億8034万 | -0.17% | - | 0.57 |
11/20 | 1,204 | 1,204 | 1,178 | 1,182 | -1.83% | 4,900 | 119億8764万 | -1.75% | - | 0.56 |
11/19 | 1,210 | 1,215 | 1,201 | 1,204 | -0.74% | 3,500 | 122億1076万 | +0.17% | - | 0.57 |
11/18 | 1,203 | 1,218 | 1,201 | 1,213 | -0.41% | 5,000 | 123億204万 | +1% | - | 0.57 |
11/15 | 1,221 | 1,221 | 1,213 | 1,218 | -0.25% | 4,300 | 123億5275万 | +1.58% | - | 0.57 |
11/14 | 1,203 | 1,221 | 1,203 | 1,221 | +1.33% | 8,400 | 123億8317万 | +2.01% | - | 0.58 |
11/13 | 1,208 | 1,215 | 1,203 | 1,205 | -0.17% | 6,000 | 122億2090万 | +0.92% | - | 0.57 |
11/12 | 1,206 | 1,212 | 1,188 | 1,207 | -0.41% | 6,500 | 122億4119万 | +1.34% | - | 0.57 |
11/11 | 1,211 | 1,215 | 1,202 | 1,212 | +0.83% | 8,600 | 122億9190万 | +1.85% | - | 0.57 |
11/08 | 1,205 | 1,205 | 1,170 | 1,202 | +2.3% | 14,900 | 121億9048万 | +1.18% | - | 0.57 |
11/07 | 1,220 | 1,220 | 1,174 | 1,175 | -2.57% | 12,400 | 119億1665万 | -0.84% | - | 0.55 |
11/06 | 1,224 | 1,225 | 1,199 | 1,206 | -1.55% | 8,000 | 122億3105万 | +1.86% | - | 0.57 |
11/05 | 1,188 | 1,225 | 1,188 | 1,225 | +1.49% | 10,900 | 124億2374万 | +3.64% | - | 0.58 |
11/01 | 1,208 | 1,210 | 1,201 | 1,207 | -0.17% | 4,300 | 122億4119万 | +2.29% | - | 0.57 |
10/31 | 1,227 | 1,227 | 1,201 | 1,209 | -1.47% | 6,800 | 122億6147万 | +2.63% | - | 0.57 |