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 | 4,265 | 4,275 | 4,050 | 4,060 | -6.34% | 1,406,500 | 3602億4777万 | +23.14% | 34.9 | 2.82 |
| 03/30 | 4,160 | 4,515 | 4,010 | 4,335 | +9.47% | 2,468,200 | 3846億4879万 | +32.41% | 37.27 | 3.02 |
| 03/27 | 3,610 | 3,960 | 3,585 | 3,960 | +10.92% | 1,198,700 | 3513億7468万 | +22.18% | 34.04 | 2.75 |
| 03/26 | 3,275 | 3,600 | 3,235 | 3,570 | +7.37% | 901,000 | 3167億6959万 | +10.73% | 30.69 | 2.48 |
| 03/25 | 3,205 | 3,355 | 3,205 | 3,325 | +4.07% | 479,600 | 2950億3050万 | +3.33% | 28.58 | 2.31 |
| 03/24 | 3,270 | 3,360 | 3,090 | 3,195 | -0.78% | 441,000 | 2834億9548万 | -0.9% | 27.47 | 2.22 |
| 03/23 | 3,100 | 3,260 | 3,100 | 3,220 | +4.38% | 958,800 | 2857億1375万 | -0.43% | 27.68 | 2.24 |
| 03/19 | 3,005 | 3,140 | 2,928 | 3,085 | +4.54% | 764,700 | 2737億3507万 | -4.87% | 26.52 | 2.15 |
| 03/18 | 2,843 | 3,110 | 2,805 | 2,951 | +6.65% | 823,300 | 2618億4512万 | -9.48% | 25.37 | 2.05 |
| 03/17 | 2,639 | 2,793 | 2,556 | 2,767 | +2.9% | 811,400 | 2455億1862万 | -15.67% | 23.79 | 1.92 |
| 03/16 | 2,792 | 2,838 | 2,673 | 2,689 | -5.38% | 455,900 | 2385億9760万 | -18.74% | 23.12 | 1.87 |
| 03/13 | 2,839 | 2,943 | 2,662 | 2,842 | -5.58% | 548,200 | 2521億7344万 | -14.86% | 24.43 | 1.98 |
| 03/12 | 3,080 | 3,135 | 2,987 | 3,010 | -3.37% | 524,300 | 2670億8024万 | -10.36% | 25.88 | 2.09 |
| 03/11 | 3,145 | 3,180 | 3,115 | 3,115 | -2.04% | 421,200 | 2763億9700万 | -7.57% | 26.78 | 2.17 |
| 03/10 | 3,170 | 3,205 | 3,040 | 3,180 | +0.63% | 410,800 | 2821億6451万 | -5.67% | 27.34 | 2.21 |
| 03/09 | 3,205 | 3,205 | 3,130 | 3,160 | -4.1% | 296,000 | 2803億8989万 | -6.31% | 27.17 | 2.2 |
| 03/06 | 3,320 | 3,330 | 3,265 | 3,295 | -1.35% | 324,900 | 2923億6857万 | -2.37% | 28.33 | 2.29 |
| 03/05 | 3,325 | 3,355 | 3,295 | 3,340 | +2.45% | 321,300 | 2963億6147万 | -0.92% | 28.71 | 2.32 |
| 03/04 | 3,265 | 3,310 | 3,240 | 3,260 | -1.51% | 254,200 | 2892億6299万 | -3.09% | 28.03 | 2.27 |
| 03/03 | 3,365 | 3,380 | 3,300 | 3,310 | -0.75% | 344,700 | 2936億9954万 | -1.46% | 28.45 | 2.3 |
| 03/02 | 3,200 | 3,345 | 3,180 | 3,335 | +3.89% | 456,100 | 2959億1781万 | -0.48% | 28.67 | 2.32 |
| 02/28 | 3,305 | 3,340 | 3,190 | 3,210 | -4.61% | 490,000 | 2848億2644万 | -3.95% | 27.6 | 2.23 |
| 02/27 | 3,395 | 3,415 | 3,355 | 3,365 | -0.59% | 321,700 | 2985億7974万 | +0.84% | 28.93 | 2.34 |
| 02/26 | 3,400 | 3,415 | 3,335 | 3,385 | -1.88% | 459,600 | 3003億5436万 | +1.8% | 29.1 | 2.35 |
| 02/25 | 3,440 | 3,475 | 3,400 | 3,450 | -1.57% | 435,900 | 3061億2188万 | +4.1% | 29.66 | 2.4 |
| 02/21 | 3,510 | 3,530 | 3,495 | 3,505 | -0.14% | 243,800 | 3110億208万 | +6.24% | 30.13 | 2.44 |
| 02/20 | 3,520 | 3,520 | 3,465 | 3,510 | -0.14% | 251,400 | 3114億4573万 | +7.08% | 30.17 | 2.44 |
| 02/19 | 3,460 | 3,515 | 3,460 | 3,515 | +2.18% | 291,400 | 3118億8939万 | +7.89% | 30.22 | 2.45 |
| 02/18 | 3,515 | 3,520 | 3,420 | 3,440 | -0.43% | 287,500 | 3052億3457万 | +6.21% | 29.57 | 2.39 |
| 02/17 | 3,460 | 3,465 | 3,425 | 3,455 | 0% | 165,500 | 3065億6553万 | +7.17% | 29.7 | 2.4 |
| 02/14 | 3,455 | 3,470 | 3,415 | 3,455 | +0.14% | 163,100 | 3065億6553万 | +7.67% | 29.7 | 2.4 |
| 02/13 | 3,455 | 3,455 | 3,425 | 3,450 | -1.43% | 174,700 | 3061億2188万 | +8.05% | 29.66 | 2.4 |
| 02/12 | 3,515 | 3,520 | 3,465 | 3,500 | +0.86% | 416,800 | 3105億5843万 | +10.17% | 30.09 | 2.43 |
| 02/10 | 3,465 | 3,485 | 3,445 | 3,470 | -0.57% | 178,300 | 3078億9650万 | +9.91% | 29.83 | 2.41 |
| 02/07 | 3,445 | 3,505 | 3,440 | 3,490 | +2.65% | 395,900 | 3096億7112万 | +11.18% | 30 | 2.43 |
| 02/06 | 3,375 | 3,415 | 3,360 | 3,400 | +1.49% | 311,000 | 3016億8533万 | +8.87% | 29.23 | 2.37 |
| 02/05 | 3,345 | 3,360 | 3,320 | 3,350 | +1.67% | 285,200 | 2972億4878万 | +7.68% | 28.8 | 2.33 |
| 02/04 | 3,155 | 3,315 | 3,115 | 3,295 | +4.44% | 519,800 | 2923億6857万 | +6.36% | 28.33 | 2.29 |
| 02/03 | 3,155 | 3,190 | 3,135 | 3,155 | -2.17% | 195,200 | 2799億4624万 | +2.2% | 27.12 | 2.19 |
| 01/31 | 3,230 | 3,255 | 3,215 | 3,225 | +0.78% | 231,500 | 2861億5741万 | +4.71% | 27.72 | 2.24 |
| 01/30 | 3,225 | 3,225 | 3,160 | 3,200 | +0.16% | 354,100 | 2839億3913万 | +4.23% | 27.51 | 2.23 |
| 01/29 | 3,170 | 3,225 | 3,165 | 3,195 | +0.79% | 337,100 | 2834億9548万 | +4.45% | 27.47 | 2.22 |
| 01/28 | 3,140 | 3,190 | 3,130 | 3,170 | +1.12% | 405,000 | 2812億7720万 | +4.04% | 27.25 | 2.21 |
| 01/27 | 3,080 | 3,145 | 3,080 | 3,135 | +0.64% | 217,500 | 2781億7162万 | +3.23% | 26.95 | 2.18 |
| 01/24 | 3,110 | 3,125 | 3,080 | 3,115 | +0.32% | 170,700 | 2763億9700万 | +2.87% | 26.78 | 2.17 |
| 01/23 | 3,085 | 3,155 | 3,075 | 3,105 | +0.32% | 249,200 | 2755億969万 | +2.85% | 26.69 | 2.16 |
| 01/22 | 3,085 | 3,100 | 3,060 | 3,095 | +0.81% | 128,500 | 2746億2238万 | +2.76% | 26.61 | 2.15 |
| 01/21 | 3,095 | 3,095 | 3,045 | 3,070 | -1.13% | 122,000 | 2724億410万 | +2.1% | 26.39 | 2.14 |
| 01/20 | 3,095 | 3,110 | 3,090 | 3,105 | +1.47% | 179,800 | 2755億969万 | +3.4% | 26.69 | 2.16 |
| 01/17 | 3,060 | 3,075 | 3,035 | 3,060 | +2.38% | 237,800 | 2715億1679万 | +2.1% | 26.31 | 2.13 |
| 01/16 | 3,025 | 3,025 | 2,968 | 2,989 | -0.7% | 233,300 | 2652億1689万 | -0.1% | 25.7 | 2.08 |
| 01/15 | 3,030 | 3,045 | 3,000 | 3,010 | -1.15% | 184,500 | 2670億8024万 | +0.6% | 25.88 | 2.09 |
| 01/14 | 3,045 | 3,055 | 3,025 | 3,045 | -0.65% | 152,400 | 2701億8583万 | +1.81% | 26.18 | 2.12 |
| 01/10 | 3,070 | 3,080 | 3,050 | 3,065 | -0.49% | 125,900 | 2719億6045万 | +2.65% | 26.35 | 2.13 |
| 01/09 | 3,070 | 3,095 | 3,060 | 3,080 | +0.65% | 190,200 | 2732億9141万 | +3.29% | 26.48 | 2.14 |
| 01/08 | 3,000 | 3,075 | 3,000 | 3,060 | +0.49% | 292,400 | 2715億1679万 | +2.75% | 26.31 | 2.13 |
| 01/07 | 3,025 | 3,050 | 3,020 | 3,045 | +1.84% | 249,500 | 2701億8583万 | +2.35% | 26.18 | 2.12 |
| 01/06 | 2,990 | 3,005 | 2,958 | 2,990 | -1.32% | 327,200 | 2653億563万 | +0.54% | 25.7 | 2.08 |
| 2019 |
| 12/30 | 3,085 | 3,085 | 3,025 | 3,030 | -2.1% | 206,900 | 2688億5486万 | +1.81% | 26.05 | 2.11 |
| 12/27 | 3,100 | 3,110 | 3,080 | 3,095 | +0.32% | 254,200 | 2746億2238万 | +3.96% | 26.61 | 2.15 |
| 12/26 | 3,050 | 3,100 | 3,040 | 3,085 | +1.82% | 320,700 | 2737億3507万 | +3.73% | 26.52 | 2.15 |
| 12/25 | 3,035 | 3,045 | 3,025 | 3,030 | 0% | 208,800 | 2688億5486万 | +2.09% | 26.05 | 2.11 |
| 12/24 | 2,999 | 3,045 | 2,991 | 3,030 | +2.05% | 346,000 | 2688億5486万 | +2.19% | 26.05 | 2.11 |
| 12/23 | 2,987 | 2,987 | 2,952 | 2,969 | 0% | 177,000 | 2634億4227万 | +0.27% | 25.52 | 2.07 |
| 12/20 | 2,941 | 2,989 | 2,941 | 2,969 | +1.23% | 368,900 | 2634億4227万 | +0.27% | 25.52 | 2.07 |
| 12/19 | 2,901 | 2,950 | 2,901 | 2,933 | +1.56% | 258,200 | 2602億4796万 | -0.91% | 25.21 | 2.04 |
| 12/18 | 2,890 | 2,906 | 2,876 | 2,888 | -1.1% | 442,800 | 2562億5507万 | -2.43% | 24.83 | 2.01 |
| 12/17 | 2,930 | 2,941 | 2,886 | 2,920 | +0.52% | 451,500 | 2590億9446万 | -1.52% | 25.1 | 2.03 |
| 12/16 | 2,918 | 2,934 | 2,905 | 2,905 | +0.17% | 241,900 | 2577億6349万 | -2.12% | 24.97 | 2.02 |
| 12/13 | 2,969 | 2,972 | 2,894 | 2,900 | -0.85% | 704,100 | 2573億1984万 | -2.46% | 24.93 | 2.02 |
| 12/12 | 2,991 | 2,999 | 2,921 | 2,925 | -1.88% | 268,800 | 2595億3811万 | -1.81% | 25.15 | 2.03 |
| 12/11 | 2,975 | 3,010 | 2,960 | 2,981 | +0.51% | 424,900 | 2645億705万 | -0.1% | 25.63 | 2.07 |
| 12/10 | 2,937 | 2,968 | 2,932 | 2,966 | +0.07% | 226,200 | 2631億7608万 | -0.77% | 25.5 | 2.06 |
| 12/09 | 2,956 | 2,970 | 2,940 | 2,964 | +1.16% | 300,900 | 2629億9862万 | -1.4% | 25.48 | 2.06 |
| 12/06 | 2,980 | 2,980 | 2,928 | 2,930 | -1.48% | 316,500 | 2599億8177万 | -2.88% | 25.19 | 2.04 |
| 12/05 | 2,976 | 2,982 | 2,957 | 2,974 | -0.34% | 205,800 | 2638億8593万 | -1.85% | 25.57 | 2.07 |
| 12/04 | 2,934 | 2,990 | 2,918 | 2,984 | +1.6% | 471,600 | 2647億7324万 | -1.87% | 25.65 | 2.08 |
| 12/03 | 2,963 | 2,973 | 2,921 | 2,937 | -1.08% | 381,400 | 2606億288万 | -3.7% | 25.25 | 2.04 |
| 12/02 | 2,994 | 2,996 | 2,956 | 2,969 | +0.07% | 290,300 | 2634億4227万 | -2.97% | 25.52 | 2.07 |
| 11/29 | 3,005 | 3,015 | 2,957 | 2,967 | -0.7% | 219,500 | 2632億6481万 | -3.39% | 25.51 | 2.06 |
| 11/28 | 2,984 | 3,005 | 2,975 | 2,988 | -1.39% | 417,500 | 2651億2816万 | -2.99% | 25.69 | 2.08 |
| 11/27 | 3,035 | 3,055 | 3,005 | 3,030 | 0% | 324,900 | 2688億5486万 | -1.85% | 26.05 | 2.11 |
| 11/26 | 3,055 | 3,065 | 3,025 | 3,030 | -0.98% | 249,600 | 2688億5486万 | -1.97% | 26.05 | 2.11 |
| 11/25 | 3,040 | 3,065 | 3,010 | 3,060 | +1.49% | 381,300 | 2715億1679万 | -1.16% | 26.31 | 2.13 |
| 11/22 | 2,944 | 3,060 | 2,929 | 3,015 | +2.31% | 492,100 | 2675億2390万 | -2.74% | 25.92 | 2.1 |
| 11/21 | 2,939 | 2,953 | 2,901 | 2,947 | +0.37% | 326,200 | 2614億9019万 | -5.12% | 25.33 | 2.05 |
| 11/20 | 2,951 | 2,959 | 2,918 | 2,936 | -0.44% | 337,600 | 2605億1415万 | -5.66% | 25.24 | 2.04 |
| 11/19 | 2,948 | 2,968 | 2,930 | 2,949 | -0.1% | 313,600 | 2616億6766万 | -5.39% | 25.35 | 2.05 |
| 11/18 | 2,949 | 2,954 | 2,935 | 2,952 | 0% | 443,100 | 2619億3385万 | -5.45% | 25.38 | 2.05 |
| 11/15 | 2,942 | 2,968 | 2,928 | 2,952 | +0.72% | 534,100 | 2619億3385万 | -5.63% | 25.38 | 2.05 |
| 11/14 | 2,980 | 3,000 | 2,918 | 2,931 | -2.62% | 525,600 | 2600億7050万 | -6.48% | 25.2 | 2.04 |
| 11/13 | 3,050 | 3,075 | 3,005 | 3,010 | +0.17% | 280,800 | 2670億8024万 | -4.14% | 25.88 | 2.09 |
| 11/12 | 3,030 | 3,030 | 2,989 | 3,005 | -0.33% | 250,900 | 2666億3659万 | -4.33% | 25.83 | 2.09 |
| 11/11 | 3,035 | 3,055 | 2,976 | 3,015 | -1.47% | 473,400 | 2675億2390万 | -4.07% | 25.92 | 2.1 |
| 11/08 | 3,095 | 3,115 | 3,035 | 3,060 | 0% | 370,000 | 2715億1679万 | -2.73% | 26.31 | 2.13 |
| 11/07 | 3,110 | 3,130 | 3,040 | 3,060 | -0.97% | 476,500 | 2715億1679万 | -2.83% | 26.31 | 2.13 |
| 11/06 | 3,115 | 3,140 | 3,045 | 3,090 | -8.71% | 980,500 | 2741億7872万 | -2.03% | 26.56 | 2.15 |
| 11/05 | 3,285 | 3,405 | 3,280 | 3,385 | +4.15% | 343,000 | 3003億5436万 | +7.19% | 29.1 | 2.35 |
| 11/01 | 3,235 | 3,270 | 3,230 | 3,250 | +0.15% | 136,800 | 2883億7568万 | +3.11% | 27.94 | 2.26 |
| 10/31 | 3,270 | 3,285 | 3,220 | 3,245 | -0.46% | 169,000 | 2879億3203万 | +2.95% | 27.9 | 2.26 |
