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 | 1,471 | 1,541 | 1,466 | 1,487 | -0.54% | 51,600 | 100億8483万 | -10.26% | 10.2 | 0.94 |
| 03/30 | 1,442 | 1,495 | 1,442 | 1,495 | -3.05% | 32,900 | 101億3909万 | -11.28% | 10.26 | 0.95 |
| 03/27 | 1,538 | 1,567 | 1,495 | 1,542 | +2.46% | 60,400 | 104億5784万 | -9.88% | 10.58 | 0.98 |
| 03/26 | 1,530 | 1,542 | 1,501 | 1,505 | -5.46% | 72,400 | 102億691万 | -13.36% | 10.32 | 0.95 |
| 03/25 | 1,587 | 1,595 | 1,531 | 1,592 | +7.86% | 78,900 | 107億9694万 | -9.65% | 10.92 | 1.01 |
| 03/24 | 1,435 | 1,490 | 1,430 | 1,476 | +5.65% | 68,300 | 100億1023万 | -17.31% | 10.13 | 0.93 |
| 03/23 | 1,350 | 1,427 | 1,323 | 1,397 | +1.09% | 62,100 | 94億7445万 | -23.07% | 9.58 | 0.88 |
| 03/19 | 1,460 | 1,491 | 1,370 | 1,382 | -5.54% | 84,400 | 93億7272万 | -25.34% | 9.48 | 0.87 |
| 03/18 | 1,510 | 1,546 | 1,460 | 1,463 | -1.61% | 80,900 | 99億2206万 | -22.55% | 10.04 | 0.93 |
| 03/17 | 1,356 | 1,491 | 1,340 | 1,487 | +4.28% | 118,200 | 100億8483万 | -22.67% | 10.2 | 0.94 |
| 03/16 | 1,420 | 1,496 | 1,394 | 1,426 | +2.22% | 77,700 | 96億7113万 | -27.17% | 9.78 | 0.9 |
| 03/13 | 1,358 | 1,457 | 1,316 | 1,395 | -8.1% | 145,900 | 94億6089万 | -30.18% | 9.57 | 0.88 |
| 03/12 | 1,566 | 1,630 | 1,501 | 1,518 | -6.47% | 91,500 | 102億9507万 | -25.55% | 10.41 | 0.96 |
| 03/11 | 1,725 | 1,733 | 1,623 | 1,623 | -5.91% | 83,100 | 110億718万 | -21.78% | 11.13 | 1.03 |
| 03/10 | 1,550 | 1,748 | 1,525 | 1,725 | +5.76% | 109,100 | 116億9895万 | -18.09% | 11.83 | 1.09 |
| 03/09 | 1,705 | 1,724 | 1,618 | 1,631 | -10.78% | 99,800 | 110億6144万 | -23.64% | 11.19 | 1.03 |
| 03/06 | 1,871 | 1,884 | 1,810 | 1,828 | -4.34% | 66,100 | 123億9749万 | -15.99% | 12.54 | 1.16 |
| 03/05 | 2,000 | 2,000 | 1,898 | 1,911 | -0.62% | 52,100 | 129億6040万 | -13.61% | 13.11 | 1.21 |
| 03/04 | 1,851 | 1,952 | 1,845 | 1,923 | +1.69% | 54,700 | 130億4178万 | -14.46% | 13.19 | 1.22 |
| 03/03 | 2,047 | 2,047 | 1,883 | 1,891 | -2.88% | 99,300 | 128億2476万 | -17.21% | 12.97 | 1.2 |
| 03/02 | 1,807 | 1,988 | 1,807 | 1,947 | +7.81% | 119,200 | 132億455万 | -16.26% | 13.36 | 1.23 |
| 02/28 | 1,810 | 1,890 | 1,782 | 1,806 | -6.42% | 128,300 | 122億4829万 | -23.7% | 12.39 | 1.14 |
| 02/27 | 2,001 | 2,026 | 1,914 | 1,930 | -3.79% | 103,200 | 130億8926万 | -20.08% | 13.24 | 1.22 |
| 02/26 | 2,004 | 2,046 | 1,967 | 2,006 | -2.05% | 76,700 | 136億469万 | -18.36% | 13.76 | 1.27 |
| 02/25 | 1,980 | 2,085 | 1,970 | 2,048 | -5.62% | 92,600 | 138億8953万 | -17.95% | 14.05 | 1.3 |
| 02/21 | 2,158 | 2,200 | 2,153 | 2,170 | +0.56% | 38,100 | 147億1694万 | -14.2% | 14.89 | 1.37 |
| 02/20 | 2,223 | 2,227 | 2,136 | 2,158 | -1.05% | 44,900 | 145億6650万 | -15.67% | 14.73 | 1.36 |
| 02/19 | 2,113 | 2,212 | 2,113 | 2,181 | +2.64% | 63,700 | 147億2175万 | -15.86% | 14.89 | 1.37 |
| 02/18 | 2,149 | 2,188 | 2,113 | 2,125 | -2.83% | 99,100 | 143億4375万 | -19.05% | 14.51 | 1.34 |
| 02/17 | 2,182 | 2,240 | 2,125 | 2,187 | -1.97% | 75,700 | 147億6225万 | -17.78% | 14.93 | 1.38 |
| 02/14 | 2,276 | 2,294 | 2,225 | 2,231 | -2.75% | 87,500 | 150億5925万 | -17.19% | 15.23 | 1.41 |
| 02/13 | 2,317 | 2,321 | 2,282 | 2,294 | -1.29% | 48,800 | 154億8450万 | -15.69% | 15.66 | 1.44 |
| 02/12 | 2,317 | 2,356 | 2,280 | 2,324 | +0.43% | 69,400 | 156億8700万 | -15.46% | 15.87 | 1.46 |
| 02/10 | 2,355 | 2,361 | 2,301 | 2,314 | -1.82% | 55,900 | 156億1950万 | -16.73% | 15.8 | 1.46 |
| 02/07 | 2,413 | 2,427 | 2,314 | 2,357 | -2.88% | 126,800 | 159億975万 | -16.27% | 16.09 | 1.48 |
| 02/06 | 2,478 | 2,478 | 2,403 | 2,427 | +0.21% | 65,500 | 163億8225万 | -14.6% | 16.57 | 1.53 |
| 02/05 | 2,488 | 2,488 | 2,406 | 2,422 | -0.08% | 62,200 | 163億4850万 | -15.49% | 16.54 | 1.53 |
| 02/04 | 2,436 | 2,468 | 2,370 | 2,424 | +1.25% | 82,800 | 163億6200万 | -16.01% | 16.55 | 1.53 |
| 02/03 | 2,393 | 2,420 | 2,314 | 2,394 | -2.88% | 125,900 | 161億5950万 | -17.62% | 16.34 | 1.51 |
| 01/31 | 2,450 | 2,592 | 2,348 | 2,465 | -6.63% | 274,100 | 166億3875万 | -15.76% | 16.83 | 1.55 |
| 01/30 | 2,718 | 2,812 | 2,563 | 2,640 | -3.26% | 146,600 | 178億2000万 | -10.33% | 18.02 | 1.66 |
| 01/29 | 2,819 | 2,839 | 2,725 | 2,729 | -3.16% | 87,200 | 184億2075万 | -7.55% | 18.63 | 1.72 |
| 01/28 | 2,758 | 2,841 | 2,752 | 2,818 | +0.36% | 87,300 | 190億2150万 | -4.67% | 19.24 | 1.77 |
| 01/27 | 2,820 | 2,857 | 2,780 | 2,808 | -4% | 93,400 | 189億5400万 | -5.04% | 19.17 | 1.77 |
| 01/24 | 2,998 | 2,998 | 2,891 | 2,925 | -1.85% | 97,300 | 197億4375万 | -1.08% | 19.97 | 1.84 |
| 01/23 | 2,999 | 2,999 | 2,920 | 2,980 | -1% | 81,400 | 201億1500万 | +0.88% | 20.35 | 1.88 |
| 01/22 | 3,000 | 3,025 | 2,970 | 3,010 | +0.67% | 57,400 | 203億1750万 | +2% | 20.55 | 1.9 |
| 01/21 | 3,000 | 3,065 | 2,962 | 2,990 | +0.61% | 134,100 | 201億8250万 | +1.56% | 20.41 | 1.88 |
| 01/20 | 2,900 | 2,980 | 2,868 | 2,972 | +2.84% | 77,500 | 200億6100万 | +1.16% | 20.29 | 1.87 |
| 01/17 | 2,921 | 2,932 | 2,840 | 2,890 | -1.1% | 95,900 | 195億750万 | -1.26% | 19.73 | 1.82 |
| 01/16 | 2,953 | 2,975 | 2,909 | 2,922 | -1.68% | 85,400 | 197億2350万 | +0.14% | 19.95 | 1.84 |
| 01/15 | 2,999 | 3,015 | 2,963 | 2,972 | -0.9% | 71,200 | 200億6100万 | +2.2% | 20.29 | 1.87 |
| 01/14 | 3,020 | 3,035 | 2,977 | 2,999 | -0.03% | 74,300 | 202億4325万 | +3.52% | 20.47 | 1.89 |
| 01/10 | 3,080 | 3,080 | 2,970 | 3,000 | -1.64% | 112,400 | 202億5000万 | +3.91% | 20.48 | 1.89 |
| 01/09 | 2,988 | 3,050 | 2,950 | 3,050 | +5.39% | 127,700 | 205億8750万 | +6.09% | 20.82 | 1.92 |
| 01/08 | 3,000 | 3,005 | 2,823 | 2,894 | -3.85% | 320,800 | 195億3450万 | +1.12% | 19.76 | 1.82 |
| 01/07 | 3,075 | 3,075 | 2,974 | 3,010 | -1.47% | 194,100 | 203億1750万 | +5.43% | 20.55 | 1.9 |
| 01/06 | 3,140 | 3,240 | 3,040 | 3,055 | -4.83% | 248,200 | 206億2125万 | +7.38% | 20.86 | 1.92 |
| 2019 |
| 12/30 | 3,105 | 3,220 | 3,060 | 3,210 | +5.07% | 192,800 | 216億6750万 | +13.59% | 21.92 | 2.02 |
| 12/27 | 3,040 | 3,115 | 2,982 | 3,055 | +1.16% | 104,600 | 206億2125万 | +9.15% | 20.86 | 1.92 |
| 12/26 | 2,937 | 3,075 | 2,920 | 3,020 | +3.11% | 245,300 | 203億8500万 | +8.83% | 20.62 | 1.9 |
| 12/25 | 2,908 | 2,957 | 2,867 | 2,929 | +0.72% | 64,800 | 197億7075万 | +6.55% | 20 | 1.84 |
| 12/24 | 2,911 | 2,925 | 2,855 | 2,908 | +0.69% | 47,100 | 196億2900万 | +6.56% | 19.85 | 1.83 |
| 12/23 | 2,974 | 2,974 | 2,865 | 2,888 | -1.7% | 102,100 | 194億9400万 | +6.53% | 19.72 | 1.82 |
| 12/20 | 2,826 | 2,945 | 2,825 | 2,938 | +3.89% | 173,300 | 198億3150万 | +9.06% | 20.06 | 1.85 |
| 12/19 | 2,817 | 2,883 | 2,813 | 2,828 | -0.35% | 45,000 | 190億8900万 | +5.76% | 19.31 | 1.78 |
| 12/18 | 2,870 | 2,908 | 2,801 | 2,838 | +0.14% | 88,900 | 191億5650万 | +6.81% | 19.38 | 1.79 |
| 12/17 | 2,778 | 2,859 | 2,760 | 2,834 | +1.07% | 64,500 | 191億2950万 | +7.31% | 19.35 | 1.78 |
| 12/16 | 2,827 | 2,848 | 2,789 | 2,804 | -1.54% | 61,500 | 189億2700万 | +6.9% | 19.14 | 1.77 |
| 12/13 | 2,900 | 2,932 | 2,839 | 2,848 | -2.1% | 109,800 | 192億2400万 | +9.41% | 19.44 | 1.79 |
| 12/12 | 2,859 | 2,960 | 2,849 | 2,909 | +2.43% | 194,000 | 196億3575万 | +12.66% | 19.86 | 1.83 |
| 12/11 | 2,845 | 2,870 | 2,788 | 2,840 | -0.18% | 93,800 | 191億7000万 | +10.94% | 19.39 | 1.79 |
| 12/10 | 2,705 | 2,857 | 2,704 | 2,845 | +6.08% | 236,100 | 192億375万 | +12.1% | 19.42 | 1.79 |
| 12/09 | 2,666 | 2,699 | 2,664 | 2,682 | +0.26% | 32,000 | 181億350万 | +6.51% | 18.31 | 1.69 |
| 12/06 | 2,653 | 2,690 | 2,604 | 2,675 | -0.11% | 70,100 | 180億5625万 | +6.7% | 18.26 | 1.68 |
| 12/05 | 2,704 | 2,750 | 2,655 | 2,678 | -0.33% | 55,300 | 180億7650万 | +7.21% | 18.28 | 1.69 |
| 12/04 | 2,693 | 2,713 | 2,666 | 2,687 | -2.18% | 78,200 | 181億3725万 | +7.91% | 18.34 | 1.69 |
| 12/03 | 2,665 | 2,762 | 2,632 | 2,747 | +1.18% | 118,000 | 185億4225万 | +10.68% | 18.75 | 1.73 |
| 12/02 | 2,691 | 2,768 | 2,689 | 2,715 | -0.15% | 89,100 | 183億2625万 | +9.92% | 18.54 | 1.71 |
| 11/29 | 2,680 | 2,740 | 2,657 | 2,719 | +0.41% | 113,000 | 183億5325万 | +10.48% | 18.56 | 1.71 |
| 11/28 | 2,710 | 2,755 | 2,665 | 2,708 | -1.85% | 130,300 | 182億7900万 | +10.31% | 18.49 | 1.71 |
| 11/27 | 2,639 | 2,759 | 2,602 | 2,759 | +6.9% | 377,000 | 186億2325万 | +12.98% | 18.84 | 1.74 |
| 11/26 | 2,620 | 2,680 | 2,556 | 2,581 | +1.69% | 338,100 | 174億2175万 | +6.43% | 17.62 | 1.63 |
| 11/25 | 2,479 | 2,538 | 2,456 | 2,538 | +3.51% | 124,500 | 171億3150万 | +5.27% | 17.33 | 1.6 |
| 11/22 | 2,393 | 2,459 | 2,368 | 2,452 | +3.03% | 73,500 | 165億5100万 | +2.34% | 16.74 | 1.54 |
| 11/21 | 2,411 | 2,411 | 2,325 | 2,380 | -1.86% | 56,300 | 160億6500万 | -0.21% | 16.25 | 1.5 |
| 11/20 | 2,429 | 2,465 | 2,405 | 2,425 | -0.86% | 53,100 | 163億6875万 | +2.15% | 16.56 | 1.53 |
| 11/19 | 2,470 | 2,483 | 2,434 | 2,446 | -0.97% | 55,800 | 165億1050万 | +3.64% | 16.7 | 1.54 |
| 11/18 | 2,430 | 2,490 | 2,421 | 2,470 | +1.23% | 93,400 | 166億7250万 | +5.38% | 16.86 | 1.56 |
| 11/15 | 2,406 | 2,452 | 2,388 | 2,440 | +1.08% | 53,600 | 164億7000万 | +4.72% | 16.66 | 1.54 |
| 11/14 | 2,469 | 2,469 | 2,384 | 2,414 | -0.49% | 78,700 | 162億9450万 | +4.19% | 16.48 | 1.52 |
| 11/13 | 2,418 | 2,482 | 2,387 | 2,426 | +1.68% | 154,000 | 163億7550万 | +5.34% | 16.56 | 1.53 |
| 11/12 | 2,320 | 2,386 | 2,319 | 2,386 | +3.07% | 55,300 | 161億550万 | +4.33% | 16.29 | 1.5 |
| 11/11 | 2,330 | 2,355 | 2,311 | 2,315 | -0.3% | 40,600 | 156億2625万 | +1.89% | 15.81 | 1.46 |
| 11/08 | 2,363 | 2,363 | 2,298 | 2,322 | -0.77% | 49,300 | 156億7350万 | +2.74% | 15.85 | 1.46 |
| 11/07 | 2,280 | 2,343 | 2,271 | 2,340 | +2.05% | 64,600 | 157億9500万 | +4.14% | 15.98 | 1.47 |
| 11/06 | 2,349 | 2,352 | 2,281 | 2,293 | -2.05% | 91,000 | 154億7775万 | +2.69% | 15.65 | 1.44 |
| 11/05 | 2,401 | 2,406 | 2,315 | 2,341 | -2.98% | 125,500 | 158億175万 | +5.31% | 15.98 | 1.47 |
| 11/01 | 2,401 | 2,429 | 2,395 | 2,413 | -1.27% | 60,500 | 162億8775万 | +9.09% | 16.47 | 1.52 |
| 10/31 | 2,488 | 2,499 | 2,420 | 2,444 | -1.89% | 70,500 | 164億9700万 | +11.24% | 16.69 | 1.54 |
