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 | 839 | 860 | 820 | 838 | -1.87% | 22,200 | 61億545万 | -0.59% | 7.6 | 0.41 |
| 03/30 | 827 | 855 | 814 | 854 | -5.11% | 46,300 | 62億2202万 | +0.35% | 7.74 | 0.42 |
| 03/27 | 862 | 900 | 844 | 900 | +6.26% | 35,500 | 65億5717万 | +5.02% | 8.16 | 0.44 |
| 03/26 | 835 | 849 | 813 | 847 | -1.74% | 31,700 | 61億7102万 | -1.74% | 7.68 | 0.41 |
| 03/25 | 850 | 862 | 819 | 862 | +4.99% | 27,000 | 62億8031万 | -0.81% | 7.82 | 0.42 |
| 03/24 | 828 | 829 | 795 | 821 | +2.37% | 32,100 | 59億8159万 | -6.28% | 7.44 | 0.4 |
| 03/23 | 780 | 812 | 729 | 802 | +5.8% | 39,500 | 58億4316万 | -9.58% | 7.27 | 0.39 |
| 03/19 | 757 | 780 | 751 | 758 | +0.13% | 28,500 | 55億2259万 | -15.59% | 6.87 | 0.37 |
| 03/18 | 770 | 805 | 757 | 757 | +0.66% | 31,300 | 55億1530万 | -17% | 6.86 | 0.37 |
| 03/17 | 678 | 755 | 671 | 752 | +6.97% | 48,800 | 54億7888万 | -18.7% | 6.82 | 0.37 |
| 03/16 | 720 | 732 | 700 | 703 | +2.03% | 39,100 | 51億2187万 | -25.21% | 6.37 | 0.34 |
| 03/13 | 672 | 710 | 662 | 689 | -6.39% | 45,400 | 50億1987万 | -28.23% | 6.25 | 0.34 |
| 03/12 | 755 | 773 | 728 | 736 | -5.03% | 52,900 | 53億6230万 | -24.9% | 6.67 | 0.36 |
| 03/11 | 810 | 819 | 774 | 775 | -5.6% | 23,600 | 56億4645万 | -22.27% | 7.03 | 0.38 |
| 03/10 | 763 | 822 | 737 | 821 | +3.53% | 41,700 | 59億8159万 | -18.95% | 7.44 | 0.4 |
| 03/09 | 846 | 846 | 789 | 793 | -7.9% | 42,300 | 57億7759万 | -22.86% | 7.19 | 0.39 |
| 03/06 | 905 | 905 | 861 | 861 | -4.86% | 31,800 | 62億7302万 | -17.45% | 7.81 | 0.42 |
| 03/05 | 921 | 921 | 902 | 905 | -0.11% | 18,500 | 65億9360万 | -14.38% | 8.21 | 0.44 |
| 03/04 | 906 | 924 | 901 | 906 | -0.33% | 16,400 | 66億88万 | -15.25% | 8.22 | 0.44 |
| 03/03 | 978 | 978 | 909 | 909 | -3.5% | 35,500 | 66億2274万 | -15.91% | 8.24 | 0.44 |
| 03/02 | 906 | 952 | 900 | 942 | +3.97% | 43,600 | 68億6317万 | -14.05% | 8.54 | 0.46 |
| 02/28 | 936 | 945 | 903 | 906 | -6.21% | 44,200 | 66億88万 | -18.16% | 8.22 | 0.44 |
| 02/27 | 1,000 | 1,003 | 966 | 966 | -3.11% | 34,200 | 70億3803万 | -13.9% | 8.76 | 0.47 |
| 02/26 | 986 | 997 | 972 | 997 | +1.63% | 28,800 | 72億6388万 | -11.93% | 9.04 | 0.49 |
| 02/25 | 980 | 1,010 | 980 | 981 | -4.66% | 49,000 | 71億4731万 | -13.8% | 8.9 | 0.48 |
| 02/21 | 1,015 | 1,032 | 1,015 | 1,029 | +1.38% | 6,900 | 74億9703万 | -10.13% | 9.33 | 0.5 |
| 02/20 | 1,037 | 1,037 | 1,012 | 1,015 | -0.68% | 18,000 | 73億9503万 | -11.74% | 9.2 | 0.5 |
| 02/19 | 1,017 | 1,033 | 1,017 | 1,022 | +0.69% | 11,200 | 74億4603万 | -11.59% | 9.27 | 0.5 |
| 02/18 | 1,036 | 1,037 | 1,013 | 1,015 | -2.59% | 22,600 | 73億9503万 | -12.8% | 9.2 | 0.5 |
| 02/17 | 1,063 | 1,063 | 1,038 | 1,042 | -3.79% | 41,100 | 75億9174万 | -10.86% | 9.45 | 0.51 |
| 02/14 | 1,080 | 1,089 | 1,066 | 1,083 | -0.64% | 22,900 | 78億9046万 | -7.75% | 9.82 | 0.53 |
| 02/13 | 1,092 | 1,095 | 1,081 | 1,090 | -0.91% | 17,200 | 79億4146万 | -7.23% | 9.88 | 0.53 |
| 02/12 | 1,099 | 1,107 | 1,091 | 1,100 | +0.18% | 14,000 | 80億1432万 | -6.54% | 9.97 | 0.54 |
| 02/10 | 1,100 | 1,100 | 1,080 | 1,098 | -1.17% | 39,100 | 79億9974万 | -6.79% | 9.96 | 0.54 |
| 02/07 | 1,120 | 1,141 | 1,104 | 1,111 | -7.88% | 76,900 | 80億9446万 | -5.61% | 10.07 | 0.54 |
| 02/06 | 1,200 | 1,218 | 1,199 | 1,206 | +2.03% | 30,900 | 87億8660万 | +2.64% | 10.94 | 0.59 |
| 02/05 | 1,187 | 1,206 | 1,182 | 1,182 | +0.42% | 19,000 | 86億1175万 | +1.11% | 10.72 | 0.58 |
| 02/04 | 1,166 | 1,179 | 1,163 | 1,177 | +0.94% | 12,100 | 85億7532万 | +1.2% | 10.67 | 0.58 |
| 02/03 | 1,143 | 1,172 | 1,142 | 1,166 | -2.02% | 41,800 | 84億9517万 | +0.69% | 10.57 | 0.57 |
| 01/31 | 1,167 | 1,196 | 1,161 | 1,190 | +0.85% | 26,600 | 86億7003万 | +3.12% | 10.79 | 0.58 |
| 01/30 | 1,195 | 1,199 | 1,150 | 1,180 | -1.83% | 60,500 | 85億9718万 | +2.7% | 10.7 | 0.58 |
| 01/29 | 1,213 | 1,216 | 1,191 | 1,202 | +0.25% | 29,900 | 87億5746万 | +4.98% | 10.9 | 0.59 |
| 01/28 | 1,201 | 1,209 | 1,170 | 1,199 | -2.28% | 55,300 | 87億3560万 | +5.18% | 10.87 | 0.59 |
| 01/27 | 1,225 | 1,251 | 1,220 | 1,227 | -2.85% | 39,300 | 89億3961万 | +8.01% | 11.13 | 0.6 |
| 01/24 | 1,244 | 1,270 | 1,229 | 1,263 | +2.43% | 40,900 | 92億189万 | +11.87% | 11.45 | 0.62 |
| 01/23 | 1,274 | 1,274 | 1,222 | 1,233 | -3.37% | 77,000 | 89億8332万 | +10.09% | 11.18 | 0.6 |
| 01/22 | 1,219 | 1,287 | 1,204 | 1,276 | +5.45% | 97,800 | 92億9661万 | +14.75% | 11.57 | 0.62 |
| 01/21 | 1,200 | 1,216 | 1,180 | 1,210 | +5.22% | 98,000 | 88億1575万 | +9.7% | 10.97 | 0.59 |
| 01/20 | 1,162 | 1,162 | 1,150 | 1,150 | -1.12% | 22,800 | 83億7860万 | +4.93% | 10.43 | 0.56 |
| 01/17 | 1,168 | 1,169 | 1,151 | 1,163 | +0.35% | 36,300 | 84億7332万 | +6.6% | 10.55 | 0.57 |
| 01/16 | 1,166 | 1,177 | 1,154 | 1,159 | -0.52% | 30,200 | 84億4417万 | +6.72% | 10.51 | 0.57 |
| 01/15 | 1,188 | 1,199 | 1,158 | 1,165 | -3.24% | 37,500 | 84億8789万 | +7.77% | 10.56 | 0.57 |
| 01/14 | 1,208 | 1,208 | 1,172 | 1,204 | +3.79% | 40,500 | 87億7203万 | +11.9% | 10.92 | 0.59 |
| 01/10 | 1,166 | 1,174 | 1,148 | 1,160 | +0.87% | 42,800 | 84億5146万 | +8.51% | 10.52 | 0.57 |
| 01/09 | 1,130 | 1,158 | 1,130 | 1,150 | +2.68% | 36,500 | 83億7860万 | +8.08% | 10.43 | 0.56 |
| 01/08 | 1,129 | 1,129 | 1,080 | 1,120 | -0.97% | 44,300 | 81億6003万 | +5.66% | 10.16 | 0.55 |
| 01/07 | 1,130 | 1,142 | 1,124 | 1,131 | +1.34% | 47,700 | 82億4017万 | +7% | 10.26 | 0.55 |
| 01/06 | 1,084 | 1,122 | 1,061 | 1,116 | +2.95% | 52,300 | 81億3089万 | +5.98% | 10.12 | 0.55 |
| 2019 |
| 12/30 | 1,072 | 1,084 | 1,065 | 1,084 | +1.12% | 12,300 | 78億9774万 | +3.34% | 9.83 | 0.53 |
| 12/27 | 1,046 | 1,073 | 1,046 | 1,072 | +2.58% | 14,600 | 78億1031万 | +2.39% | 9.72 | 0.52 |
| 12/26 | 1,044 | 1,050 | 1,040 | 1,045 | +0.1% | 16,800 | 76億1360万 | -0.1% | 9.48 | 0.51 |
| 12/25 | 1,052 | 1,052 | 1,041 | 1,044 | -0.76% | 20,000 | 76億631万 | -0.19% | 9.47 | 0.51 |
| 12/24 | 1,050 | 1,053 | 1,042 | 1,052 | +0.1% | 17,900 | 76億6460万 | +0.57% | 9.54 | 0.51 |
| 12/23 | 1,068 | 1,072 | 1,050 | 1,051 | -1.41% | 17,500 | 76億5731万 | +0.38% | 9.53 | 0.51 |
| 12/20 | 1,078 | 1,078 | 1,055 | 1,066 | -0.74% | 22,800 | 77億6660万 | +1.72% | 9.67 | 0.52 |
| 12/19 | 1,089 | 1,090 | 1,063 | 1,074 | -1.38% | 25,700 | 78億2489万 | +2.38% | 9.74 | 0.52 |
| 12/18 | 1,102 | 1,102 | 1,080 | 1,089 | -0.27% | 25,400 | 79億3417万 | +3.91% | 9.87 | 0.53 |
| 12/17 | 1,050 | 1,095 | 1,050 | 1,092 | +4.2% | 40,900 | 79億5603万 | +4.2% | 9.9 | 0.53 |
| 12/16 | 1,055 | 1,059 | 1,046 | 1,048 | +0.38% | 31,100 | 76億3546万 | +0.1% | 9.5 | 0.51 |
| 12/13 | 1,074 | 1,079 | 1,044 | 1,044 | -0.19% | 29,400 | 76億631万 | -0.38% | 9.47 | 0.51 |
| 12/12 | 1,040 | 1,046 | 1,038 | 1,046 | +0.48% | 18,300 | 76億2089万 | -0.38% | 9.49 | 0.51 |
| 12/11 | 1,050 | 1,053 | 1,038 | 1,041 | +0.48% | 10,500 | 75億8446万 | -1.14% | 9.44 | 0.51 |
| 12/10 | 1,040 | 1,049 | 1,033 | 1,036 | +0.29% | 18,800 | 75億4803万 | -1.89% | 9.39 | 0.51 |
| 12/09 | 1,042 | 1,048 | 1,033 | 1,033 | -0.39% | 6,400 | 75億2617万 | -2.55% | 9.37 | 0.5 |
| 12/06 | 1,037 | 1,037 | 1,030 | 1,037 | +0.68% | 15,400 | 75億5531万 | -2.45% | 9.4 | 0.51 |
| 12/05 | 1,036 | 1,037 | 1,030 | 1,030 | 0% | 6,100 | 75億431万 | -3.47% | 9.34 | 0.5 |
| 12/04 | 1,030 | 1,034 | 1,030 | 1,030 | -0.39% | 9,100 | 75億431万 | -3.83% | 9.34 | 0.5 |
| 12/03 | 1,046 | 1,046 | 1,033 | 1,034 | -1.15% | 20,700 | 75億3346万 | -3.81% | 9.38 | 0.51 |
| 12/02 | 1,039 | 1,055 | 1,039 | 1,046 | +0.38% | 16,600 | 76億2089万 | -2.97% | 9.49 | 0.51 |
| 11/29 | 1,035 | 1,048 | 1,035 | 1,042 | +1.17% | 17,300 | 75億9174万 | -3.61% | 9.45 | 0.51 |
| 11/28 | 1,034 | 1,038 | 1,027 | 1,030 | -0.29% | 12,800 | 75億431万 | -4.98% | 9.34 | 0.5 |
| 11/27 | 1,032 | 1,034 | 1,028 | 1,033 | +0.19% | 12,100 | 75億2617万 | -4.97% | 9.37 | 0.5 |
| 11/26 | 1,033 | 1,044 | 1,031 | 1,031 | +0.29% | 8,800 | 75億1160万 | -5.5% | 9.35 | 0.5 |
| 11/25 | 1,065 | 1,066 | 1,026 | 1,028 | -1.34% | 21,500 | 74億8974万 | -6.03% | 9.32 | 0.5 |
| 11/22 | 1,043 | 1,052 | 1,038 | 1,042 | 0% | 12,000 | 75億9174万 | -5.01% | 9.45 | 0.51 |
| 11/21 | 1,053 | 1,053 | 1,026 | 1,042 | -1.04% | 14,700 | 75億9174万 | -5.27% | 9.45 | 0.51 |
| 11/20 | 1,070 | 1,070 | 1,051 | 1,053 | -1.13% | 8,400 | 76億7189万 | -4.53% | 9.55 | 0.51 |
| 11/19 | 1,083 | 1,083 | 1,065 | 1,065 | -2.02% | 8,800 | 77億5931万 | -3.62% | 9.66 | 0.52 |
| 11/18 | 1,101 | 1,101 | 1,087 | 1,087 | -0.64% | 10,600 | 79億1960万 | -1.72% | 9.86 | 0.53 |
| 11/15 | 1,054 | 1,104 | 1,050 | 1,094 | +3.8% | 37,700 | 79億7060万 | -1.08% | 9.92 | 0.53 |
| 11/14 | 1,069 | 1,069 | 1,054 | 1,054 | -1.59% | 14,500 | 76億7917万 | -4.79% | 9.56 | 0.52 |
| 11/13 | 1,079 | 1,079 | 1,065 | 1,071 | -0.37% | 10,800 | 78億303万 | -3.25% | 9.71 | 0.52 |
| 11/12 | 1,080 | 1,080 | 1,066 | 1,075 | -0.46% | 9,000 | 78億3217万 | -2.89% | 9.75 | 0.53 |
| 11/11 | 1,100 | 1,100 | 1,071 | 1,080 | -0.55% | 17,600 | 78億6860万 | -2.44% | 9.79 | 0.53 |
| 11/08 | 1,136 | 1,138 | 1,085 | 1,086 | -4.23% | 33,000 | 79億1232万 | -1.9% | 9.85 | 0.53 |
| 11/07 | 1,129 | 1,134 | 1,117 | 1,134 | +1.7% | 11,300 | 82億6203万 | +2.44% | 10.28 | 0.55 |
| 11/06 | 1,102 | 1,123 | 1,102 | 1,115 | -0.36% | 13,800 | 81億2360万 | +1% | 10.11 | 0.54 |
| 11/05 | 1,141 | 1,141 | 1,111 | 1,119 | +0.72% | 18,800 | 81億5274万 | +1.45% | 10.15 | 0.55 |
| 11/01 | 1,131 | 1,136 | 1,091 | 1,111 | -2.71% | 29,900 | 80億9446万 | +0.73% | 10.07 | 0.54 |
| 10/31 | 1,146 | 1,156 | 1,141 | 1,142 | +0.26% | 14,900 | 83億2032万 | +3.54% | 10.36 | 0.56 |
