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 | 388 | 391 | 373 | 379 | -1.81% | 74,200 | 94億7734万 | -5.72% | 203.46 | 0.77 |
| 03/30 | 380 | 389 | 372 | 386 | -6.31% | 92,600 | 96億5239万 | -5.39% | 207.22 | 0.79 |
| 03/27 | 404 | 413 | 399 | 412 | +3.26% | 198,400 | 103億255万 | -0.24% | 221.18 | 0.84 |
| 03/26 | 400 | 401 | 383 | 399 | +0.76% | 126,300 | 99億7747万 | -4.32% | 214.2 | 0.81 |
| 03/25 | 410 | 412 | 387 | 396 | +1.54% | 169,000 | 99億245万 | -5.94% | 212.59 | 0.81 |
| 03/24 | 376 | 390 | 376 | 390 | +4.56% | 120,000 | 97億5241万 | -8.45% | 209.37 | 0.8 |
| 03/23 | 351 | 375 | 347 | 373 | +8.75% | 144,300 | 93億2731万 | -13.46% | 200.24 | 0.76 |
| 03/19 | 350 | 354 | 342 | 343 | +0.29% | 99,700 | 85億7712万 | -21.69% | 184.13 | 0.7 |
| 03/18 | 369 | 374 | 342 | 342 | -5.26% | 157,700 | 85億5212万 | -23.15% | 183.6 | 0.7 |
| 03/17 | 326 | 364 | 326 | 361 | +6.18% | 151,600 | 90億2723万 | -20.31% | 193.8 | 0.74 |
| 03/16 | 343 | 356 | 334 | 340 | +1.8% | 112,500 | 85億210万 | -26.09% | 182.52 | 0.69 |
| 03/13 | 331 | 341 | 319 | 334 | -5.92% | 191,100 | 83億5207万 | -28.63% | 179.3 | 0.68 |
| 03/12 | 363 | 375 | 350 | 355 | -4.05% | 178,400 | 88億7720万 | -25.42% | 190.58 | 0.72 |
| 03/11 | 387 | 398 | 370 | 370 | -4.15% | 95,300 | 92億5229万 | -23.4% | 198.63 | 0.76 |
| 03/10 | 367 | 389 | 358 | 386 | +1.31% | 184,400 | 96億5239万 | -21.06% | 207.22 | 0.79 |
| 03/09 | 400 | 405 | 377 | 381 | -8.85% | 256,500 | 95億2736万 | -23.03% | 204.53 | 0.78 |
| 03/06 | 434 | 434 | 417 | 418 | -5.43% | 98,700 | 104億5259万 | -16.57% | 224.4 | 0.85 |
| 03/05 | 457 | 457 | 439 | 442 | -1.56% | 73,300 | 110億5274万 | -12.82% | 237.28 | 0.9 |
| 03/04 | 446 | 454 | 442 | 449 | -0.22% | 83,900 | 112億2778万 | -12.13% | 241.04 | 0.92 |
| 03/03 | 476 | 478 | 450 | 450 | -1.53% | 87,800 | 112億5279万 | -12.79% | 241.58 | 0.92 |
| 03/02 | 431 | 468 | 431 | 457 | +4.58% | 128,400 | 114億2783万 | -12.28% | 245.33 | 0.93 |
| 02/28 | 449 | 458 | 437 | 437 | -7.61% | 160,200 | 109億2770万 | -16.92% | 234.6 | 0.89 |
| 02/27 | 493 | 493 | 472 | 473 | -3.86% | 86,600 | 118億2793万 | -11.09% | 253.92 | 0.97 |
| 02/26 | 490 | 492 | 480 | 492 | 0% | 69,900 | 123億305万 | -8.21% | 264.12 | 1 |
| 02/25 | 491 | 498 | 490 | 492 | -4.65% | 82,200 | 123億305万 | -8.72% | 264.12 | 1 |
| 02/21 | 515 | 521 | 512 | 516 | +0.58% | 23,200 | 129億319万 | -4.8% | 277.01 | 1.05 |
| 02/20 | 513 | 528 | 512 | 513 | +0.39% | 52,200 | 128億2818万 | -5.7% | 275.4 | 1.05 |
| 02/19 | 500 | 518 | 500 | 511 | +2.2% | 59,400 | 127億7816万 | -6.58% | 274.32 | 1.04 |
| 02/18 | 516 | 516 | 497 | 500 | -3.1% | 75,200 | 125億310万 | -9.09% | 268.42 | 1.02 |
| 02/17 | 526 | 526 | 509 | 516 | -2.64% | 54,400 | 129億319万 | -6.69% | 277.01 | 1.05 |
| 02/14 | 526 | 530 | 520 | 530 | -0.38% | 39,900 | 132億5328万 | -4.5% | 284.52 | 1.08 |
| 02/13 | 533 | 535 | 526 | 532 | 0% | 34,700 | 133億329万 | -4.49% | 285.6 | 1.09 |
| 02/12 | 540 | 543 | 531 | 532 | -0.37% | 30,400 | 133億329万 | -4.66% | 285.6 | 1.09 |
| 02/10 | 538 | 540 | 530 | 534 | -1.48% | 34,700 | 133億5331万 | -4.47% | 286.67 | 1.09 |
| 02/07 | 540 | 545 | 536 | 542 | +0.37% | 33,300 | 135億5336万 | -3.04% | 290.97 | 1.11 |
| 02/06 | 545 | 546 | 538 | 540 | +0.93% | 68,100 | 135億334万 | -3.57% | 289.89 | 1.1 |
| 02/05 | 539 | 539 | 528 | 535 | +1.13% | 42,600 | 133億7831万 | -4.63% | 287.21 | 1.09 |
| 02/04 | 515 | 537 | 514 | 529 | +2.52% | 55,500 | 132億2827万 | -5.7% | 283.99 | 1.08 |
| 02/03 | 519 | 524 | 509 | 516 | -4.44% | 109,400 | 129億319万 | -8.19% | 277.01 | 1.05 |
| 01/31 | 520 | 542 | 519 | 540 | +1.12% | 85,800 | 135億334万 | -4.26% | 289.89 | 1.1 |
| 01/30 | 555 | 556 | 525 | 534 | -3.78% | 131,900 | 133億5331万 | -5.49% | 286.67 | 1.09 |
| 01/29 | 561 | 565 | 554 | 555 | -0.72% | 35,900 | 138億7844万 | -1.94% | 297.94 | 1.13 |
| 01/28 | 546 | 563 | 542 | 559 | +0.72% | 63,300 | 139億7846万 | -1.24% | 300.09 | 1.14 |
| 01/27 | 563 | 563 | 555 | 555 | -3.14% | 71,100 | 138億7844万 | -1.94% | 297.94 | 1.13 |
| 01/24 | 590 | 591 | 571 | 573 | -1.88% | 83,300 | 143億2855万 | +1.06% | 307.61 | 1.17 |
| 01/23 | 585 | 595 | 580 | 584 | -0.34% | 75,000 | 146億362万 | +3.18% | 313.51 | 1.19 |
| 01/22 | 576 | 590 | 576 | 586 | +1.03% | 60,200 | 146億5363万 | +3.72% | 314.59 | 1.2 |
| 01/21 | 579 | 582 | 576 | 580 | +0.52% | 54,100 | 145億359万 | +2.84% | 311.36 | 1.18 |
| 01/20 | 571 | 580 | 571 | 577 | +1.23% | 48,000 | 144億2857万 | +2.49% | 309.75 | 1.18 |
| 01/17 | 575 | 575 | 570 | 570 | +0.18% | 42,500 | 142億5353万 | +1.42% | 306 | 1.16 |
| 01/16 | 576 | 576 | 568 | 569 | -1.04% | 55,100 | 142億2852万 | +1.07% | 305.46 | 1.16 |
| 01/15 | 586 | 586 | 572 | 575 | -1.71% | 86,700 | 143億7856万 | +1.95% | 308.68 | 1.17 |
| 01/14 | 579 | 588 | 578 | 585 | +1.39% | 85,400 | 146億2862万 | +3.54% | 314.05 | 1.19 |
| 01/10 | 583 | 583 | 573 | 577 | -0.17% | 46,700 | 144億2857万 | +1.58% | 309.75 | 1.18 |
| 01/09 | 571 | 584 | 569 | 578 | +3.03% | 81,800 | 144億5358万 | +1.94% | 310.29 | 1.18 |
| 01/08 | 565 | 565 | 549 | 561 | -1.06% | 72,200 | 140億2847万 | -0.71% | 301.17 | 1.14 |
| 01/07 | 551 | 571 | 550 | 567 | +3.85% | 100,000 | 141億7851万 | +0.35% | 304.39 | 1.16 |
| 01/06 | 552 | 552 | 540 | 546 | -1.44% | 70,000 | 136億5338万 | -3.02% | 293.11 | 1.11 |
| 2019 |
| 12/30 | 555 | 558 | 552 | 554 | -1.6% | 34,500 | 138億5343万 | -1.25% | 297.41 | 1.13 |
| 12/27 | 552 | 564 | 551 | 563 | +1.81% | 64,800 | 140億7849万 | +0.54% | 302.24 | 1.15 |
| 12/26 | 549 | 553 | 547 | 553 | +0.55% | 58,100 | 138億2842万 | -0.72% | 296.87 | 1.13 |
| 12/25 | 551 | 551 | 543 | 550 | -0.72% | 66,700 | 137億5341万 | -0.9% | 295.26 | 1.12 |
| 12/24 | 548 | 557 | 548 | 554 | +1.09% | 61,000 | 138億5343万 | 0% | 297.41 | 1.13 |
| 12/23 | 560 | 561 | 547 | 548 | -2.49% | 73,900 | 137億339万 | -0.54% | 294.19 | 1.12 |
| 12/20 | 572 | 577 | 562 | 562 | -1.23% | 81,000 | 140億5348万 | +2.37% | 301.7 | 1.15 |
| 12/19 | 554 | 570 | 552 | 569 | +3.27% | 100,100 | 142億2852万 | +4.02% | 305.46 | 1.16 |
| 12/18 | 567 | 568 | 547 | 551 | -2.82% | 161,300 | 137億7841万 | +1.47% | 295.8 | 1.12 |
| 12/17 | 576 | 576 | 565 | 567 | -0.18% | 70,800 | 141億7851万 | +4.61% | 304.39 | 1.16 |
| 12/16 | 565 | 574 | 564 | 568 | +0.89% | 103,700 | 142億352万 | +5.38% | 304.92 | 1.16 |
| 12/13 | 565 | 570 | 560 | 563 | +1.62% | 96,600 | 140億7849万 | +4.84% | 302.24 | 1.15 |
| 12/12 | 564 | 565 | 553 | 554 | -1.42% | 92,800 | 138億5343万 | +3.55% | 297.41 | 1.13 |
| 12/11 | 555 | 570 | 554 | 562 | +1.63% | 156,500 | 140億5348万 | +5.64% | 301.7 | 1.15 |
| 12/10 | 559 | 560 | 550 | 553 | -1.25% | 184,300 | 138億2842万 | +4.14% | 296.87 | 1.13 |
| 12/09 | 597 | 597 | 556 | 560 | -4.6% | 511,400 | 140億347万 | +5.86% | 300.63 | 1.14 |
| 12/06 | 599 | 604 | 580 | 587 | -0.51% | 292,600 | 146億7863万 | +11.39% | 315.12 | 1.2 |
| 12/05 | 616 | 642 | 583 | 590 | -4.07% | 775,400 | 147億5365万 | +12.6% | 316.73 | 1.2 |
| 12/04 | 664 | 665 | 611 | 615 | -4.65% | 1,862,400 | 153億7881万 | +17.82% | 330.15 | 1.26 |
| 12/03 | 556 | 645 | 551 | 645 | +18.35% | 2,182,700 | 161億2899万 | +24.52% | 346.26 | 1.32 |
| 12/02 | 541 | 555 | 533 | 545 | -0.18% | 77,300 | 136億2837万 | +6.24% | 292.58 | 1.11 |
| 11/29 | 554 | 555 | 536 | 546 | +0.18% | 112,000 | 136億5338万 | +6.64% | 293.11 | 1.11 |
| 11/28 | 522 | 545 | 516 | 545 | +4.81% | 152,300 | 136億2837万 | +6.86% | 292.58 | 1.11 |
| 11/27 | 509 | 523 | 509 | 520 | +2.56% | 41,900 | 130億322万 | +2.16% | 279.15 | 1.06 |
| 11/26 | 520 | 527 | 507 | 507 | -1.55% | 46,500 | 126億7814万 | -0.2% | 272.18 | 1.03 |
| 11/25 | 513 | 518 | 511 | 515 | +1.78% | 23,300 | 128億7819万 | +1.38% | 276.47 | 1.05 |
| 11/22 | 502 | 513 | 502 | 506 | +0.8% | 41,500 | 126億5313万 | -0.2% | 271.64 | 1.03 |
| 11/21 | 507 | 507 | 493 | 502 | -0.99% | 33,200 | 125億5311万 | -0.99% | 269.49 | 1.02 |
| 11/20 | 497 | 510 | 493 | 507 | +2.22% | 37,600 | 126億7814万 | 0% | 272.18 | 1.03 |
| 11/19 | 501 | 501 | 494 | 496 | +0.2% | 21,900 | 124億307万 | -2.17% | 266.27 | 1.01 |
| 11/18 | 502 | 506 | 493 | 495 | -0.2% | 72,600 | 123億7806万 | -2.17% | 265.73 | 1.01 |
| 11/15 | 492 | 497 | 490 | 496 | +1.02% | 28,700 | 124億307万 | -1.98% | 266.27 | 1.01 |
| 11/14 | 506 | 506 | 491 | 491 | -2.96% | 57,800 | 122億7804万 | -2.77% | 263.59 | 1 |
| 11/13 | 509 | 513 | 505 | 506 | -0.39% | 25,200 | 126億5313万 | +0.2% | 271.64 | 1.03 |
| 11/12 | 506 | 508 | 501 | 508 | +0.59% | 23,700 | 127億314万 | +0.79% | 272.71 | 1.04 |
| 11/11 | 505 | 512 | 500 | 505 | -0.39% | 35,700 | 126億2813万 | +0.6% | 271.1 | 1.03 |
| 11/08 | 510 | 513 | 501 | 507 | +1.4% | 39,200 | 126億7814万 | +1% | 272.18 | 1.03 |
| 11/07 | 518 | 520 | 500 | 500 | -3.66% | 51,000 | 125億310万 | -0.2% | 268.42 | 1.02 |
| 11/06 | 518 | 521 | 515 | 519 | +1.37% | 31,500 | 129億7821万 | +3.59% | 278.62 | 1.06 |
| 11/05 | 500 | 518 | 500 | 512 | +2.4% | 70,100 | 128億317万 | +2.4% | 274.86 | 1.04 |
| 11/01 | 520 | 520 | 495 | 500 | -4.94% | 82,900 | 125億310万 | 0% | 268.42 | 1.02 |
| 10/31 | 530 | 530 | 520 | 526 | -0.57% | 38,700 | 131億5326万 | +4.99% | 282.38 | 1.07 |
