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 | 1,322 | 1,374 | 1,285 | 1,303 | -1.44% | 1,753,500 | 3500億1773万 | -8.82% | 23.68 | 1.22 |
| 03/30 | 1,293 | 1,324 | 1,246 | 1,322 | -3.5% | 1,653,000 | 3551億2160万 | -9.14% | 24.03 | 1.23 |
| 03/27 | 1,320 | 1,387 | 1,311 | 1,370 | +7.2% | 1,793,400 | 3680億1557万 | -7.43% | 24.9 | 1.28 |
| 03/26 | 1,297 | 1,339 | 1,232 | 1,278 | -3.55% | 1,438,200 | 3433億212万 | -14.91% | 23.23 | 1.19 |
| 03/25 | 1,351 | 1,364 | 1,253 | 1,325 | +4.25% | 2,681,900 | 3559億2747万 | -13.29% | 24.08 | 1.24 |
| 03/24 | 1,140 | 1,286 | 1,107 | 1,271 | +17.47% | 4,151,100 | 3414億2175万 | -18.11% | 23.1 | 1.19 |
| 03/23 | 1,067 | 1,082 | 1,059 | 1,082 | +16.09% | 1,418,100 | 2906億5171万 | -31.48% | 19.67 | 1.01 |
| 03/19 | 1,073 | 1,091 | 924 | 932 | -11.66% | 3,400,800 | 2503億5804万 | -42.26% | 16.94 | 0.87 |
| 03/18 | 1,170 | 1,180 | 1,051 | 1,055 | -8.02% | 3,135,900 | 2833億9885万 | -36.22% | 19.18 | 0.98 |
| 03/17 | 1,146 | 1,194 | 1,086 | 1,147 | -1.38% | 2,672,600 | 3081億1231万 | -32.13% | 20.85 | 1.07 |
| 03/16 | 1,204 | 1,229 | 1,153 | 1,163 | -1.52% | 1,786,600 | 3124億1030万 | -32.54% | 21.14 | 1.09 |
| 03/13 | 1,168 | 1,225 | 1,148 | 1,181 | -9.29% | 2,879,800 | 3172億4554万 | -32.82% | 21.47 | 1.1 |
| 03/12 | 1,347 | 1,368 | 1,288 | 1,302 | -5.38% | 2,035,500 | 3497億4911万 | -27.26% | 23.66 | 1.22 |
| 03/11 | 1,427 | 1,443 | 1,372 | 1,376 | -4.18% | 2,730,000 | 3696億2732万 | -24.15% | 25.01 | 1.28 |
| 03/10 | 1,411 | 1,439 | 1,347 | 1,436 | -0.69% | 1,890,600 | 3857億4479万 | -21.74% | 26.1 | 1.34 |
| 03/09 | 1,533 | 1,540 | 1,425 | 1,446 | -10.35% | 2,470,800 | 3884億3104万 | -22.05% | 26.28 | 1.35 |
| 03/06 | 1,653 | 1,660 | 1,603 | 1,613 | -4.73% | 1,138,600 | 4332億9133万 | -13.97% | 29.32 | 1.51 |
| 03/05 | 1,704 | 1,706 | 1,677 | 1,693 | +1.14% | 1,145,600 | 4547億8129万 | -10.42% | 30.77 | 1.58 |
| 03/04 | 1,663 | 1,691 | 1,659 | 1,674 | -0.65% | 753,000 | 4496億7742万 | -11.99% | 30.43 | 1.56 |
| 03/03 | 1,750 | 1,758 | 1,685 | 1,685 | -3.11% | 1,203,000 | 4526億3229万 | -12.01% | 30.63 | 1.57 |
| 03/02 | 1,717 | 1,778 | 1,699 | 1,739 | +0.12% | 1,141,000 | 4671億3802万 | -9.8% | 31.61 | 1.62 |
| 02/28 | 1,808 | 1,819 | 1,731 | 1,737 | -6.41% | 1,812,600 | 4666億77万 | -10.46% | 31.57 | 1.62 |
| 02/27 | 1,873 | 1,881 | 1,844 | 1,856 | -1.28% | 1,690,800 | 4985億6709万 | -4.97% | 33.73 | 1.73 |
| 02/26 | 1,864 | 1,880 | 1,844 | 1,880 | +0.53% | 1,258,800 | 5050億1407万 | -4.18% | 34.17 | 1.76 |
| 02/25 | 1,850 | 1,885 | 1,843 | 1,870 | -4.15% | 1,408,300 | 5023億2783万 | -5.08% | 33.99 | 1.75 |
| 02/21 | 1,937 | 1,956 | 1,929 | 1,951 | +0.62% | 801,100 | 5240億8641万 | -1.41% | 35.46 | 1.82 |
| 02/20 | 1,960 | 1,970 | 1,938 | 1,939 | +0.94% | 746,000 | 5208億6292万 | -2.07% | 35.24 | 1.81 |
| 02/19 | 1,924 | 1,932 | 1,909 | 1,921 | +0.05% | 709,400 | 5160億2768万 | -3.13% | 34.92 | 1.79 |
| 02/18 | 1,929 | 1,929 | 1,908 | 1,920 | -0.98% | 539,100 | 5157億5905万 | -3.42% | 34.9 | 1.79 |
| 02/17 | 1,923 | 1,940 | 1,900 | 1,939 | 0% | 611,600 | 5208億6292万 | -2.66% | 35.24 | 1.81 |
| 02/14 | 1,950 | 1,953 | 1,927 | 1,939 | -0.36% | 1,220,700 | 5208億6292万 | -2.86% | 35.24 | 1.81 |
| 02/13 | 1,943 | 1,946 | 1,910 | 1,946 | +0.46% | 1,186,700 | 5227億4329万 | -2.75% | 35.37 | 1.82 |
| 02/12 | 1,960 | 1,960 | 1,910 | 1,937 | -1.22% | 894,600 | 5203億2567万 | -3.3% | 35.21 | 1.81 |
| 02/10 | 1,952 | 1,970 | 1,948 | 1,961 | -1.56% | 1,179,400 | 5267億7266万 | -2.05% | 35.64 | 1.83 |
| 02/07 | 2,015 | 2,016 | 1,987 | 1,992 | -0.85% | 453,200 | 5351億2万 | -0.45% | 36.21 | 1.86 |
| 02/06 | 1,994 | 2,027 | 1,985 | 2,009 | +1.21% | 1,186,000 | 5396億6664万 | +0.45% | 36.52 | 1.88 |
| 02/05 | 1,982 | 1,990 | 1,956 | 1,985 | +4.36% | 2,329,700 | 5332億1965万 | -0.65% | 36.08 | 1.85 |
| 02/04 | 1,898 | 1,914 | 1,882 | 1,902 | -0.78% | 1,306,800 | 5109億2381万 | -4.76% | 34.57 | 1.78 |
| 02/03 | 1,900 | 1,924 | 1,895 | 1,917 | -0.98% | 1,018,800 | 5149億5318万 | -4.2% | 34.84 | 1.79 |
| 01/31 | 1,945 | 1,969 | 1,935 | 1,936 | -0.1% | 768,600 | 5200億5705万 | -3.3% | 35.19 | 1.81 |
| 01/30 | 1,960 | 1,976 | 1,931 | 1,938 | -1.87% | 770,800 | 5205億9430万 | -3.2% | 35.22 | 1.81 |
| 01/29 | 1,979 | 1,985 | 1,959 | 1,975 | -0.75% | 817,500 | 5305億3340万 | -1.4% | 35.9 | 1.84 |
| 01/28 | 2,000 | 2,006 | 1,982 | 1,990 | -0.5% | 1,513,600 | 5345億6277万 | -0.5% | 36.17 | 1.86 |
| 01/27 | 1,998 | 2,014 | 1,978 | 2,000 | -1.57% | 1,054,200 | 5372億4902万 | +0.1% | 36.35 | 1.87 |
| 01/24 | 2,053 | 2,053 | 2,011 | 2,032 | +0.15% | 711,200 | 5458億4500万 | +1.8% | 36.93 | 1.9 |
| 01/23 | 2,044 | 2,049 | 2,017 | 2,029 | -1.74% | 1,016,500 | 5450億3913万 | +1.76% | 36.88 | 1.89 |
| 01/22 | 2,056 | 2,074 | 2,041 | 2,065 | -0.15% | 967,000 | 5547億961万 | +3.72% | 37.53 | 1.93 |
| 01/21 | 2,092 | 2,100 | 2,060 | 2,068 | -1.1% | 655,100 | 5555億1548万 | +4.13% | 37.59 | 1.93 |
| 01/20 | 2,088 | 2,109 | 2,084 | 2,091 | +0.1% | 1,038,900 | 5616億9385万 | +5.5% | 38.01 | 1.95 |
| 01/17 | 2,013 | 2,089 | 2,013 | 2,089 | +4.97% | 1,503,000 | 5611億5660万 | +5.61% | 37.97 | 1.95 |
| 01/16 | 2,005 | 2,020 | 1,984 | 1,990 | -0.5% | 1,033,400 | 5345億6277万 | +0.86% | 36.17 | 1.86 |
| 01/15 | 2,030 | 2,042 | 1,998 | 2,000 | -2.15% | 952,400 | 5372億4902万 | +1.42% | 36.35 | 1.87 |
| 01/14 | 2,045 | 2,064 | 2,029 | 2,044 | +0.54% | 1,056,100 | 5490億6849万 | +3.76% | 37.15 | 1.91 |
| 01/10 | 2,064 | 2,066 | 2,022 | 2,033 | -0.44% | 1,170,500 | 5461億1362万 | +3.41% | 36.95 | 1.9 |
| 01/09 | 2,049 | 2,050 | 2,010 | 2,042 | -0.29% | 1,544,200 | 5485億3124万 | +3.87% | 37.12 | 1.91 |
| 01/08 | 2,000 | 2,067 | 1,984 | 2,048 | +1.99% | 2,242,600 | 5501億4299万 | +4.28% | 37.22 | 1.91 |
| 01/07 | 1,935 | 2,009 | 1,935 | 2,008 | +5.63% | 1,324,900 | 5393億9801万 | +2.45% | 36.5 | 1.87 |
| 01/06 | 1,916 | 1,930 | 1,881 | 1,901 | -1.45% | 1,198,600 | 5106億5519万 | -2.96% | 34.55 | 1.77 |
| 2019 |
| 12/30 | 1,953 | 1,953 | 1,928 | 1,929 | -2.08% | 536,100 | 5181億7667万 | -1.58% | 35.06 | 1.8 |
| 12/27 | 1,980 | 1,980 | 1,968 | 1,970 | -0.3% | 394,200 | 5291億9028万 | +0.46% | 35.81 | 1.84 |
| 12/26 | 1,960 | 1,982 | 1,960 | 1,976 | +0.66% | 371,100 | 5308億203万 | +0.82% | 35.92 | 1.84 |
| 12/25 | 1,979 | 1,979 | 1,953 | 1,963 | -0.86% | 358,000 | 5273億991万 | +0.36% | 35.68 | 1.83 |
| 12/24 | 1,966 | 1,982 | 1,961 | 1,980 | +1.64% | 622,100 | 5318億7652万 | +1.43% | 35.99 | 1.85 |
| 12/23 | 1,958 | 1,962 | 1,935 | 1,948 | -0.2% | 453,000 | 5232億8054万 | +0.05% | 35.41 | 1.82 |
| 12/20 | 1,943 | 1,955 | 1,927 | 1,952 | +0.46% | 1,205,100 | 5243億5504万 | +0.36% | 35.48 | 1.82 |
| 12/19 | 1,928 | 1,945 | 1,922 | 1,943 | +1.3% | 707,500 | 5219億3742万 | 0% | 35.32 | 1.81 |
| 12/18 | 1,930 | 1,932 | 1,913 | 1,918 | -0.93% | 707,900 | 5152億2181万 | -1.18% | 34.86 | 1.79 |
| 12/17 | 1,945 | 1,954 | 1,927 | 1,936 | -0.41% | 863,600 | 5200億5705万 | -0.31% | 35.19 | 1.81 |
| 12/16 | 1,979 | 1,987 | 1,943 | 1,944 | -2.21% | 809,300 | 5222億604万 | +0.05% | 35.33 | 1.81 |
| 12/13 | 1,991 | 1,998 | 1,963 | 1,988 | +2.11% | 1,793,700 | 5340億2552万 | +2.21% | 36.13 | 1.86 |
| 12/12 | 1,948 | 1,955 | 1,932 | 1,947 | -0.15% | 673,000 | 5230億1192万 | +0.15% | 35.39 | 1.82 |
| 12/11 | 1,965 | 1,968 | 1,939 | 1,950 | -0.76% | 675,900 | 5238億1779万 | +0.31% | 35.44 | 1.82 |
| 12/10 | 1,969 | 1,980 | 1,960 | 1,965 | -0.96% | 560,400 | 5278億4716万 | +1.03% | 35.72 | 1.83 |
| 12/09 | 2,000 | 2,003 | 1,971 | 1,984 | +1.22% | 416,500 | 5329億5102万 | +1.9% | 36.06 | 1.85 |
| 12/06 | 1,970 | 1,976 | 1,956 | 1,960 | -0.46% | 461,700 | 5265億403万 | +0.72% | 35.62 | 1.83 |
| 12/05 | 1,971 | 1,982 | 1,966 | 1,969 | +1.03% | 584,500 | 5289億2166万 | +1.08% | 35.79 | 1.84 |
| 12/04 | 1,936 | 1,956 | 1,932 | 1,949 | -0.36% | 783,400 | 5235億4916万 | +0.05% | 35.42 | 1.82 |
| 12/03 | 1,970 | 1,978 | 1,951 | 1,956 | -2.88% | 1,052,900 | 5254億2954万 | +0.36% | 35.55 | 1.83 |
| 12/02 | 1,998 | 2,021 | 1,990 | 2,014 | +0.55% | 966,200 | 5410億976万 | +3.28% | 36.61 | 1.88 |
| 11/29 | 2,028 | 2,038 | 1,993 | 2,003 | +2.25% | 1,426,600 | 5380億5489万 | +2.82% | 36.41 | 1.87 |
| 11/28 | 1,965 | 1,965 | 1,946 | 1,959 | -0.15% | 463,600 | 5262億3541万 | +0.62% | 35.61 | 1.83 |
| 11/27 | 1,945 | 1,962 | 1,939 | 1,962 | +0.82% | 569,500 | 5270億4128万 | +0.82% | 35.66 | 1.83 |
| 11/26 | 1,973 | 1,987 | 1,934 | 1,946 | +0.05% | 2,074,600 | 5227億4329万 | +0.05% | 35.37 | 1.82 |
| 11/25 | 1,932 | 1,949 | 1,930 | 1,945 | +0.73% | 590,900 | 5224億7467万 | +0.05% | 35.35 | 1.82 |
| 11/22 | 1,899 | 1,937 | 1,898 | 1,931 | +2.17% | 1,100,100 | 5187億1392万 | -0.67% | 35.1 | 1.8 |
| 11/21 | 1,856 | 1,891 | 1,849 | 1,890 | +1.61% | 1,082,400 | 5077億32万 | -2.78% | 34.35 | 1.76 |
| 11/20 | 1,843 | 1,873 | 1,842 | 1,860 | +0.22% | 896,100 | 4996億4158万 | -4.37% | 33.81 | 1.74 |
| 11/19 | 1,897 | 1,899 | 1,853 | 1,856 | -2.01% | 879,200 | 4985億6709万 | -4.48% | 33.73 | 1.73 |
| 11/18 | 1,910 | 1,915 | 1,885 | 1,894 | -0.42% | 713,300 | 5087億7482万 | -2.42% | 34.43 | 1.77 |
| 11/15 | 1,892 | 1,918 | 1,887 | 1,902 | -0.11% | 810,000 | 5109億2381万 | -1.81% | 34.57 | 1.78 |
| 11/14 | 1,940 | 1,940 | 1,898 | 1,904 | -2.21% | 738,900 | 5114億6106万 | -1.55% | 34.61 | 1.78 |
| 11/13 | 1,959 | 1,966 | 1,941 | 1,947 | -0.61% | 505,100 | 5230億1192万 | +0.83% | 35.39 | 1.82 |
| 11/12 | 1,961 | 1,970 | 1,948 | 1,959 | -0.81% | 704,400 | 5262億3541万 | +1.71% | 35.61 | 1.83 |
| 11/11 | 1,996 | 2,007 | 1,972 | 1,975 | -0.4% | 607,300 | 5305億3340万 | +2.81% | 35.9 | 1.84 |
| 11/08 | 1,964 | 1,984 | 1,954 | 1,983 | +2.75% | 1,458,600 | 5326億8240万 | +3.34% | 36.04 | 1.85 |
| 11/07 | 1,993 | 1,996 | 1,918 | 1,930 | -2.48% | 1,266,200 | 5184億4530万 | +0.57% | 35.08 | 1.8 |
| 11/06 | 1,893 | 1,979 | 1,883 | 1,979 | -2.17% | 1,889,700 | 5316億790万 | +3.02% | 35.97 | 1.85 |
| 11/05 | 2,002 | 2,038 | 1,981 | 2,023 | +3.11% | 1,686,100 | 5434億2738万 | +5.31% | 36.77 | 1.89 |
| 11/01 | 1,978 | 1,987 | 1,960 | 1,962 | -1.75% | 733,900 | 5270億4128万 | +2.13% | 35.66 | 1.83 |
| 10/31 | 1,983 | 2,000 | 1,975 | 1,997 | +1.27% | 875,500 | 5364億4314万 | +3.9% | 36.3 | 1.86 |
