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 | 1,104 | 1,131 | 1,080 | 1,112 | -0.89% | 203,000 | 289億1200万 | -6.63% | 16.13 | 0.47 |
| 03/30 | 1,125 | 1,134 | 1,061 | 1,122 | -5.71% | 256,700 | 291億7200万 | -7.35% | 16.27 | 0.47 |
| 03/27 | 1,110 | 1,190 | 1,080 | 1,190 | +11.42% | 273,900 | 309億4000万 | -3.09% | 17.26 | 0.5 |
| 03/26 | 1,110 | 1,110 | 1,045 | 1,068 | -3% | 254,900 | 277億6800万 | -14.01% | 15.49 | 0.45 |
| 03/25 | 1,101 | 1,101 | 1,054 | 1,101 | +15.77% | 178,300 | 286億2600万 | -12.69% | 15.97 | 0.46 |
| 03/24 | 909 | 952 | 882 | 951 | +8.19% | 388,600 | 247億2600万 | -25.76% | 13.79 | 0.4 |
| 03/23 | 877 | 898 | 857 | 879 | +3.29% | 304,800 | 228億5400万 | -32.8% | 12.75 | 0.37 |
| 03/19 | 924 | 939 | 850 | 851 | -7.1% | 276,300 | 221億2600万 | -36.4% | 12.34 | 0.36 |
| 03/18 | 940 | 950 | 912 | 916 | -0.97% | 418,200 | 238億1600万 | -33.14% | 13.28 | 0.39 |
| 03/17 | 895 | 935 | 865 | 925 | 0% | 447,300 | 240億5000万 | -33.79% | 13.41 | 0.39 |
| 03/16 | 1,011 | 1,014 | 922 | 925 | -7.13% | 466,100 | 240億5000万 | -35.13% | 13.41 | 0.39 |
| 03/13 | 1,001 | 1,045 | 989 | 996 | -10.43% | 372,600 | 258億9600万 | -31.55% | 14.44 | 0.42 |
| 03/12 | 1,155 | 1,178 | 1,095 | 1,112 | -6.16% | 263,200 | 289億1200万 | -24.92% | 16.13 | 0.47 |
| 03/11 | 1,207 | 1,229 | 1,178 | 1,185 | -2.79% | 243,900 | 308億1000万 | -21.05% | 17.18 | 0.5 |
| 03/10 | 1,192 | 1,227 | 1,146 | 1,219 | -0.25% | 242,800 | 316億9400万 | -19.7% | 17.68 | 0.51 |
| 03/09 | 1,288 | 1,298 | 1,220 | 1,222 | -8.87% | 184,200 | 317億7200万 | -20.44% | 17.72 | 0.52 |
| 03/06 | 1,376 | 1,376 | 1,339 | 1,341 | -4.62% | 116,700 | 348億6600万 | -13.82% | 19.45 | 0.57 |
| 03/05 | 1,442 | 1,442 | 1,401 | 1,406 | -0.07% | 114,100 | 365億5600万 | -10.67% | 20.39 | 0.59 |
| 03/04 | 1,393 | 1,424 | 1,384 | 1,407 | -0.85% | 122,900 | 365億8200万 | -11.51% | 20.4 | 0.59 |
| 03/03 | 1,471 | 1,491 | 1,406 | 1,419 | -2.47% | 185,500 | 368億9400万 | -11.64% | 20.58 | 0.6 |
| 03/02 | 1,400 | 1,487 | 1,400 | 1,455 | +1.25% | 162,000 | 378億3000万 | -10.35% | 21.1 | 0.61 |
| 02/28 | 1,423 | 1,447 | 1,417 | 1,437 | -2.31% | 231,600 | 373億6200万 | -12.38% | 20.84 | 0.61 |
| 02/27 | 1,508 | 1,510 | 1,464 | 1,471 | -3.41% | 165,500 | 382億4600万 | -11.39% | 21.33 | 0.62 |
| 02/26 | 1,519 | 1,528 | 1,495 | 1,523 | -1.3% | 205,400 | 395億9800万 | -9.18% | 22.09 | 0.64 |
| 02/25 | 1,537 | 1,565 | 1,533 | 1,543 | -3.68% | 180,500 | 401億1800万 | -8.86% | 22.38 | 0.65 |
| 02/21 | 1,545 | 1,626 | 1,542 | 1,602 | +3.69% | 243,500 | 416億5200万 | -6.21% | 23.23 | 0.68 |
| 02/20 | 1,551 | 1,560 | 1,524 | 1,545 | -0.39% | 134,300 | 401億7000万 | -10.23% | 22.4 | 0.65 |
| 02/19 | 1,545 | 1,566 | 1,543 | 1,551 | 0% | 103,600 | 403億2600万 | -10.66% | 22.49 | 0.65 |
| 02/18 | 1,578 | 1,581 | 1,541 | 1,551 | -2.94% | 138,500 | 403億2600万 | -11.47% | 22.49 | 0.65 |
| 02/17 | 1,597 | 1,607 | 1,571 | 1,598 | -1.84% | 134,800 | 415億4800万 | -9.62% | 23.17 | 0.67 |
| 02/14 | 1,605 | 1,628 | 1,593 | 1,628 | +0.31% | 76,100 | 423億2800万 | -8.64% | 23.61 | 0.69 |
| 02/13 | 1,631 | 1,644 | 1,622 | 1,623 | -0.98% | 94,200 | 421億9800万 | -9.58% | 23.54 | 0.68 |
| 02/12 | 1,613 | 1,650 | 1,606 | 1,639 | +1.55% | 108,900 | 426億1400万 | -9.5% | 23.77 | 0.69 |
| 02/10 | 1,637 | 1,637 | 1,612 | 1,614 | -1.65% | 130,500 | 419億6400万 | -11.37% | 23.4 | 0.68 |
| 02/07 | 1,658 | 1,658 | 1,621 | 1,641 | -0.79% | 77,800 | 426億6600万 | -10.47% | 23.8 | 0.69 |
| 02/06 | 1,666 | 1,675 | 1,650 | 1,654 | +1.22% | 104,800 | 430億400万 | -10.4% | 23.98 | 0.7 |
| 02/05 | 1,636 | 1,656 | 1,630 | 1,634 | +0.43% | 215,600 | 424億8400万 | -12.06% | 23.69 | 0.69 |
| 02/04 | 1,610 | 1,636 | 1,608 | 1,627 | +1.5% | 97,700 | 423億200万 | -13.04% | 23.59 | 0.69 |
| 02/03 | 1,608 | 1,627 | 1,592 | 1,603 | -3.08% | 160,100 | 416億7800万 | -14.96% | 23.25 | 0.68 |
| 01/31 | 1,710 | 1,710 | 1,634 | 1,654 | -4.89% | 192,300 | 430億400万 | -12.95% | 23.98 | 0.7 |
| 01/30 | 1,779 | 1,785 | 1,715 | 1,739 | -3.17% | 109,000 | 452億1400万 | -9.24% | 25.22 | 0.73 |
| 01/29 | 1,815 | 1,824 | 1,780 | 1,796 | +0.22% | 88,400 | 466億9600万 | -6.89% | 26.04 | 0.76 |
| 01/28 | 1,791 | 1,797 | 1,765 | 1,792 | -0.72% | 92,100 | 465億9200万 | -7.63% | 25.99 | 0.76 |
| 01/27 | 1,812 | 1,826 | 1,803 | 1,805 | -2.54% | 79,700 | 469億3000万 | -7.44% | 26.17 | 0.76 |
| 01/24 | 1,868 | 1,884 | 1,846 | 1,852 | -1.8% | 78,900 | 481億5200万 | -5.46% | 26.86 | 0.78 |
| 01/23 | 1,899 | 1,919 | 1,885 | 1,886 | -1.98% | 48,200 | 490億3600万 | -4.07% | 27.35 | 0.8 |
| 01/22 | 1,903 | 1,930 | 1,900 | 1,924 | +1.32% | 71,400 | 500億2400万 | -2.34% | 27.9 | 0.81 |
| 01/21 | 1,925 | 1,925 | 1,893 | 1,899 | -1.35% | 36,000 | 493億7400万 | -3.75% | 27.54 | 0.8 |
| 01/20 | 1,905 | 1,930 | 1,905 | 1,925 | +0.73% | 69,900 | 500億5000万 | -2.68% | 27.91 | 0.81 |
| 01/17 | 1,932 | 1,933 | 1,905 | 1,911 | -1.04% | 74,500 | 496億8600万 | -3.58% | 27.71 | 0.81 |
| 01/16 | 1,930 | 1,950 | 1,906 | 1,931 | +0.94% | 113,200 | 502億600万 | -2.77% | 28 | 0.81 |
| 01/15 | 1,957 | 1,957 | 1,906 | 1,913 | -2.4% | 111,000 | 497億3800万 | -3.92% | 27.74 | 0.81 |
| 01/14 | 1,986 | 1,996 | 1,950 | 1,960 | 0% | 87,900 | 509億6000万 | -1.75% | 28.42 | 0.83 |
| 01/10 | 1,949 | 1,970 | 1,943 | 1,960 | +0.82% | 102,100 | 509億6000万 | -1.85% | 28.42 | 0.83 |
| 01/09 | 1,945 | 1,981 | 1,924 | 1,944 | -0.05% | 199,800 | 505億4400万 | -2.8% | 28.19 | 0.82 |
| 01/08 | 2,008 | 2,008 | 1,935 | 1,945 | -3.76% | 179,000 | 505億7000万 | -2.9% | 28.2 | 0.82 |
| 01/07 | 2,009 | 2,038 | 1,982 | 2,021 | +6.99% | 253,100 | 525億4600万 | +0.8% | 29.31 | 0.85 |
| 01/06 | 1,887 | 1,906 | 1,876 | 1,889 | -1.97% | 118,000 | 491億1400万 | -5.88% | 27.39 | 0.8 |
| 2019 |
| 12/30 | 1,970 | 1,970 | 1,924 | 1,927 | -2.23% | 86,600 | 501億200万 | -4.22% | 27.94 | 0.81 |
| 12/27 | 1,957 | 1,980 | 1,945 | 1,971 | +1.18% | 87,900 | 512億4600万 | -2.18% | 28.58 | 0.83 |
| 12/26 | 1,943 | 1,950 | 1,928 | 1,948 | +0.26% | 79,600 | 506億4800万 | -3.37% | 28.25 | 0.82 |
| 12/25 | 1,983 | 1,985 | 1,930 | 1,943 | -2.12% | 59,400 | 505億1800万 | -3.67% | 28.18 | 0.82 |
| 12/24 | 1,987 | 1,991 | 1,974 | 1,985 | +0.25% | 67,400 | 516億1000万 | -1.64% | 28.78 | 0.84 |
| 12/23 | 2,033 | 2,039 | 1,978 | 1,980 | -3.46% | 95,500 | 514億8000万 | -1.93% | 28.71 | 0.84 |
| 12/20 | 2,058 | 2,069 | 2,036 | 2,051 | -1.11% | 91,900 | 533億2600万 | +1.38% | 29.74 | 0.87 |
| 12/19 | 2,060 | 2,086 | 2,059 | 2,074 | +0.88% | 106,900 | 539億2400万 | +2.57% | 30.08 | 0.88 |
| 12/18 | 2,049 | 2,062 | 2,045 | 2,056 | +0.64% | 92,500 | 534億5600万 | +1.73% | 29.81 | 0.87 |
| 12/17 | 2,026 | 2,044 | 2,000 | 2,043 | +0.39% | 136,300 | 531億1800万 | +1.04% | 29.63 | 0.86 |
| 12/16 | 2,020 | 2,054 | 2,013 | 2,035 | +0.84% | 94,400 | 529億1000万 | +0.59% | 29.51 | 0.86 |
| 12/13 | 2,048 | 2,049 | 2,018 | 2,018 | +1.46% | 98,500 | 524億6800万 | -0.3% | 29.26 | 0.85 |
| 12/12 | 2,005 | 2,013 | 1,979 | 1,989 | -0.45% | 83,700 | 517億1400万 | -1.87% | 28.84 | 0.84 |
| 12/11 | 2,008 | 2,009 | 1,980 | 1,998 | -1.14% | 92,700 | 519億4800万 | -1.53% | 28.97 | 0.84 |
| 12/10 | 2,046 | 2,046 | 2,015 | 2,021 | -0.44% | 62,800 | 525億4600万 | -0.35% | 29.31 | 0.85 |
| 12/09 | 2,043 | 2,048 | 2,015 | 2,030 | +0.05% | 57,400 | 527億8000万 | +0.1% | 29.44 | 0.86 |
| 12/06 | 2,029 | 2,047 | 2,009 | 2,029 | -0.83% | 100,500 | 527億5400万 | +0.35% | 29.42 | 0.86 |
| 12/05 | 2,040 | 2,052 | 2,018 | 2,046 | +1.29% | 94,900 | 531億9600万 | +1.34% | 29.67 | 0.86 |
| 12/04 | 2,009 | 2,024 | 1,983 | 2,020 | +0.5% | 107,900 | 525億2000万 | -0.05% | 29.29 | 0.85 |
| 12/03 | 1,973 | 2,010 | 1,960 | 2,010 | -0.64% | 99,100 | 522億6000万 | -0.74% | 29.15 | 0.85 |
| 12/02 | 2,049 | 2,049 | 2,023 | 2,023 | +0.05% | 40,700 | 525億9800万 | -0.2% | 29.34 | 0.85 |
| 11/29 | 2,020 | 2,026 | 1,990 | 2,022 | +0.7% | 101,700 | 525億7200万 | -0.25% | 29.32 | 0.85 |
| 11/28 | 2,044 | 2,045 | 1,998 | 2,008 | -1.95% | 64,200 | 522億800万 | -0.94% | 29.12 | 0.85 |
| 11/27 | 2,041 | 2,053 | 2,031 | 2,048 | +0.79% | 67,100 | 532億4800万 | +0.99% | 29.7 | 0.86 |
| 11/26 | 2,026 | 2,052 | 2,010 | 2,032 | +1.5% | 100,100 | 528億3200万 | +0.25% | 29.47 | 0.86 |
| 11/25 | 2,000 | 2,020 | 1,998 | 2,002 | +1.11% | 61,000 | 520億5200万 | -1.23% | 29.03 | 0.84 |
| 11/22 | 1,976 | 1,991 | 1,965 | 1,980 | -0.1% | 104,400 | 514億8000万 | -2.32% | 28.71 | 0.84 |
| 11/21 | 1,980 | 1,999 | 1,953 | 1,982 | +0.1% | 163,100 | 515億3200万 | -2.36% | 28.74 | 0.84 |
| 11/20 | 1,992 | 2,015 | 1,971 | 1,980 | -1.49% | 90,500 | 514億8000万 | -2.61% | 28.71 | 0.84 |
| 11/19 | 2,034 | 2,034 | 1,993 | 2,010 | -2.24% | 93,400 | 522億6000万 | -1.18% | 29.15 | 0.85 |
| 11/18 | 2,051 | 2,092 | 2,044 | 2,056 | +0.29% | 114,900 | 534億5600万 | +1.13% | 29.81 | 0.87 |
| 11/15 | 2,035 | 2,074 | 2,035 | 2,050 | +0.69% | 72,300 | 533億 | +1.13% | 29.73 | 0.87 |
| 11/14 | 2,071 | 2,090 | 2,036 | 2,036 | -1.69% | 95,600 | 529億3600万 | +0.74% | 29.52 | 0.86 |
| 11/13 | 2,068 | 2,096 | 2,057 | 2,071 | -0.24% | 76,300 | 538億4600万 | +2.78% | 30.03 | 0.87 |
| 11/12 | 2,057 | 2,095 | 2,048 | 2,076 | +0.68% | 121,900 | 539億7600万 | +3.49% | 30.1 | 0.88 |
| 11/11 | 2,105 | 2,137 | 2,058 | 2,062 | -1.81% | 156,400 | 536億1200万 | +3.25% | 29.9 | 0.87 |
| 11/08 | 2,069 | 2,107 | 2,040 | 2,100 | +3.4% | 221,000 | 546億 | +5.53% | 30.45 | 0.89 |
| 11/07 | 1,976 | 2,034 | 1,965 | 2,031 | +2.32% | 249,700 | 528億600万 | +2.47% | 29.45 | 0.86 |
| 11/06 | 1,994 | 1,994 | 1,951 | 1,985 | -0.75% | 128,400 | 516億1000万 | +0.56% | 28.78 | 0.84 |
| 11/05 | 1,936 | 2,019 | 1,925 | 2,000 | +5.49% | 294,000 | 520億 | +1.57% | 29 | 0.84 |
| 11/01 | 1,921 | 1,940 | 1,880 | 1,896 | -2.57% | 201,600 | 492億9600万 | -3.41% | 27.49 | 0.8 |
| 10/31 | 2,072 | 2,086 | 1,901 | 1,946 | -7.29% | 362,200 | 505億9600万 | -0.76% | 28.22 | 0.82 |
