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 |
|---|
| 2022 | 12/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 4,600 | 4,625 | 4,085 | 4,200 | -7.69% | 308,400 | 1645億3920万 | +18.08% | 13.22 | 1.02 |
| 03/30 | 4,950 | 5,045 | 4,450 | 4,550 | +3.41% | 547,800 | 1782億5080万 | +28.79% | 14.32 | 1.11 |
| 03/27 | 4,060 | 4,440 | 3,895 | 4,400 | +14.73% | 197,600 | 1723億7440万 | +26% | 13.85 | 1.07 |
| 03/26 | 3,610 | 4,285 | 3,605 | 3,835 | +8.49% | 219,400 | 1502億3996万 | +10.9% | 12.07 | 0.93 |
| 03/25 | 3,490 | 3,555 | 3,475 | 3,535 | +3.51% | 41,400 | 1384億8716万 | +2.61% | 11.13 | 0.86 |
| 03/24 | 3,485 | 3,490 | 3,390 | 3,415 | -3.8% | 64,600 | 1337億8604万 | -0.87% | 10.75 | 0.83 |
| 03/23 | 3,495 | 3,550 | 3,390 | 3,550 | +7.58% | 90,800 | 1390億7480万 | +3.02% | 11.17 | 0.86 |
| 03/19 | 3,455 | 3,455 | 3,260 | 3,300 | -0.15% | 26,600 | 1292億8080万 | -4.26% | 10.39 | 0.8 |
| 03/18 | 3,500 | 3,505 | 3,305 | 3,305 | -5.57% | 38,000 | 1294億7668万 | -4.51% | 10.4 | 0.8 |
| 03/17 | 3,375 | 3,500 | 3,300 | 3,500 | +2.79% | 27,800 | 1371億1600万 | +0.78% | 11.02 | 0.85 |
| 03/16 | 3,400 | 3,520 | 3,350 | 3,405 | +0.74% | 60,000 | 1333億9428万 | -2.07% | 10.72 | 0.83 |
| 03/13 | 3,275 | 3,400 | 3,245 | 3,380 | -1.31% | 53,600 | 1324億1488万 | -3.04% | 10.64 | 0.82 |
| 03/12 | 3,570 | 3,570 | 3,355 | 3,425 | -0.87% | 83,600 | 1341億7780万 | -1.97% | 10.78 | 0.83 |
| 03/11 | 3,380 | 3,510 | 3,315 | 3,455 | +2.37% | 52,200 | 1353億5308万 | -1.37% | 10.87 | 0.84 |
| 03/10 | 3,250 | 3,380 | 3,180 | 3,375 | +2.27% | 57,000 | 1322億1900万 | -3.82% | 10.62 | 0.82 |
| 03/09 | 3,250 | 3,300 | 3,235 | 3,300 | -2.08% | 16,800 | 1292億8080万 | -6.28% | 10.39 | 0.8 |
| 03/06 | 3,400 | 3,415 | 3,360 | 3,370 | -1.89% | 19,800 | 1320億2312万 | -4.67% | 10.61 | 0.82 |
| 03/05 | 3,435 | 3,475 | 3,415 | 3,435 | 0% | 16,600 | 1345億6956万 | -3.21% | 10.81 | 0.83 |
| 03/04 | 3,450 | 3,475 | 3,425 | 3,435 | -2.41% | 20,000 | 1345億6956万 | -3.48% | 10.81 | 0.83 |
| 03/03 | 3,505 | 3,540 | 3,475 | 3,520 | +3.38% | 37,800 | 1378億9952万 | -1.46% | 11.08 | 0.86 |
| 03/02 | 3,375 | 3,430 | 3,320 | 3,405 | +0.89% | 44,600 | 1333億9428万 | -4.94% | 10.72 | 0.83 |
| 02/28 | 3,385 | 3,450 | 3,330 | 3,375 | -1.75% | 28,200 | 1322億1900万 | -6.15% | 10.62 | 0.82 |
| 02/27 | 3,460 | 3,465 | 3,395 | 3,435 | -1.86% | 25,000 | 1345億6956万 | -4.9% | 10.81 | 0.83 |
| 02/26 | 3,530 | 3,550 | 3,380 | 3,500 | -0.85% | 43,400 | 1371億1600万 | -3.5% | 11.02 | 0.85 |
| 02/25 | 3,580 | 3,645 | 3,530 | 3,530 | -1.53% | 42,000 | 1382億9128万 | -2.97% | 11.11 | 0.86 |
| 02/21 | 3,515 | 3,600 | 3,515 | 3,585 | +1.7% | 17,800 | 1404億4596万 | -1.73% | 11.28 | 0.87 |
| 02/20 | 3,530 | 3,555 | 3,525 | 3,525 | -0.56% | 4,600 | 1380億9540万 | -3.58% | 11.1 | 0.86 |
| 02/19 | 3,515 | 3,560 | 3,515 | 3,545 | +0.85% | 8,600 | 1388億7892万 | -3.3% | 11.16 | 0.86 |
| 02/18 | 3,515 | 3,545 | 3,510 | 3,515 | -0.57% | 11,400 | 1377億364万 | -4.38% | 11.06 | 0.85 |
| 02/17 | 3,450 | 3,560 | 3,450 | 3,535 | +2.61% | 22,600 | 1384億8716万 | -4.1% | 11.13 | 0.86 |
| 02/14 | 3,505 | 3,510 | 3,340 | 3,445 | -3.37% | 68,400 | 1349億6132万 | -6.79% | 10.84 | 0.84 |
| 02/13 | 3,615 | 3,615 | 3,530 | 3,565 | -2.33% | 11,400 | 1396億6244万 | -3.88% | 11.22 | 0.87 |
| 02/12 | 3,645 | 3,650 | 3,615 | 3,650 | +1.11% | 10,800 | 1429億9240万 | -1.93% | 11.49 | 0.89 |
| 02/10 | 3,610 | 3,615 | 3,600 | 3,610 | 0% | 7,000 | 1414億2536万 | -3.27% | 11.36 | 0.88 |
| 02/07 | 3,600 | 3,615 | 3,600 | 3,610 | -0.14% | 3,200 | 1414億2536万 | -3.6% | 11.36 | 0.88 |
| 02/06 | 3,570 | 3,620 | 3,570 | 3,615 | +0.84% | 9,600 | 1416億2124万 | -3.86% | 11.38 | 0.88 |
| 02/05 | 3,615 | 3,635 | 3,585 | 3,585 | -1.65% | 18,400 | 1404億4596万 | -5.01% | 11.28 | 0.87 |
| 02/04 | 3,680 | 3,680 | 3,600 | 3,645 | +1.11% | 11,600 | 1427億9652万 | -3.78% | 11.47 | 0.89 |
| 02/03 | 3,610 | 3,620 | 3,525 | 3,605 | -2.44% | 9,400 | 1412億2948万 | -5.03% | 11.35 | 0.88 |
| 01/31 | 3,715 | 3,715 | 3,680 | 3,695 | +1.51% | 4,400 | 1447億5532万 | -2.97% | 11.63 | 0.9 |
| 01/30 | 3,710 | 3,710 | 3,615 | 3,640 | -1.89% | 6,800 | 1426億64万 | -4.61% | 11.46 | 0.88 |
| 01/29 | 3,720 | 3,720 | 3,710 | 3,710 | +0.27% | 1,800 | 1453億4296万 | -2.93% | 11.68 | 0.9 |
| 01/28 | 3,755 | 3,755 | 3,700 | 3,700 | -1.46% | 5,400 | 1449億5120万 | -3.27% | 11.65 | 0.9 |
| 01/27 | 3,770 | 3,770 | 3,695 | 3,755 | -0.27% | 15,800 | 1471億588万 | -1.93% | 11.82 | 0.91 |
| 01/24 | 3,770 | 3,770 | 3,750 | 3,765 | -0.13% | 11,800 | 1474億9764万 | -1.57% | 11.85 | 0.92 |
| 01/23 | 3,755 | 3,770 | 3,755 | 3,770 | -0.13% | 4,600 | 1476億9352万 | -1.64% | 11.87 | 0.92 |
| 01/22 | 3,805 | 3,805 | 3,775 | 3,775 | -0.53% | 4,200 | 1478億8940万 | -1.74% | 11.88 | 0.92 |
| 01/21 | 3,790 | 3,810 | 3,760 | 3,795 | +0.13% | 4,800 | 1486億7292万 | -1.43% | 11.95 | 0.92 |
| 01/20 | 3,775 | 3,790 | 3,750 | 3,790 | +0.4% | 4,800 | 1484億7704万 | -1.71% | 11.93 | 0.92 |
| 01/17 | 3,785 | 3,790 | 3,770 | 3,775 | +0.13% | 2,600 | 1478億8940万 | -2.3% | 11.88 | 0.92 |
| 01/16 | 3,775 | 3,775 | 3,765 | 3,770 | -0.13% | 4,600 | 1476億9352万 | -2.61% | 11.87 | 0.92 |
| 01/15 | 3,795 | 3,795 | 3,765 | 3,775 | -0.53% | 2,600 | 1478億8940万 | -2.71% | 11.88 | 0.92 |
| 01/14 | 3,800 | 3,830 | 3,795 | 3,795 | +0.26% | 3,600 | 1486億7292万 | -2.37% | 11.95 | 0.92 |
| 01/10 | 3,790 | 3,810 | 3,780 | 3,785 | +0.4% | 14,000 | 1482億8116万 | -2.72% | 11.91 | 0.92 |
| 01/09 | 3,770 | 3,840 | 3,735 | 3,770 | -0.4% | 10,600 | 1476億9352万 | -3.21% | 11.87 | 0.92 |
| 01/08 | 3,850 | 3,850 | 3,760 | 3,785 | -2.45% | 6,400 | 1482億8116万 | -2.92% | 11.91 | 0.92 |
| 01/07 | 3,920 | 3,920 | 3,880 | 3,880 | -0.26% | 1,200 | 1520億288万 | -0.56% | 12.21 | 0.94 |
| 01/06 | 3,930 | 3,930 | 3,890 | 3,890 | -1.27% | 2,800 | 1523億9464万 | -0.28% | 12.24 | 0.95 |
| 2019 |
| 12/30 | 3,980 | 3,980 | 3,930 | 3,940 | -1.01% | 4,200 | 1543億5344万 | +1.03% | 12.4 | 0.96 |
| 12/27 | 4,010 | 4,010 | 3,955 | 3,980 | 0% | 9,000 | 1559億2048万 | +2.1% | 12.53 | 0.97 |
| 12/26 | 3,935 | 4,015 | 3,930 | 3,980 | +1.27% | 42,200 | 1559億2048万 | +2.18% | 12.53 | 0.97 |
| 12/25 | 3,860 | 3,930 | 3,855 | 3,930 | +2.08% | 19,600 | 1539億6168万 | +1.05% | 12.37 | 0.96 |
| 12/24 | 3,890 | 3,890 | 3,810 | 3,850 | -1.16% | 5,800 | 1508億2760万 | -0.85% | 12.12 | 0.94 |
| 12/23 | 3,795 | 3,895 | 3,795 | 3,895 | -0.38% | 11,200 | 1525億9052万 | +0.33% | 12.26 | 0.95 |
| 12/20 | 3,775 | 3,910 | 3,750 | 3,910 | +3.3% | 12,600 | 1531億7816万 | +0.93% | 12.31 | 0.95 |
| 12/19 | 3,805 | 3,805 | 3,785 | 3,785 | +0.4% | 600 | 1482億8116万 | -2.25% | 11.91 | 0.92 |
| 12/18 | 3,820 | 3,825 | 3,770 | 3,770 | -1.31% | 4,800 | 1476億9352万 | -2.71% | 11.87 | 0.92 |
| 12/17 | 3,725 | 3,820 | 3,725 | 3,820 | +4.66% | 7,000 | 1496億5232万 | -1.34% | 12.02 | 0.93 |
| 12/16 | 3,970 | 3,970 | 3,650 | 3,650 | -8.06% | 13,800 | 1429億9240万 | -5.61% | 11.49 | 0.89 |
| 12/13 | 3,975 | 3,980 | 3,965 | 3,970 | -0.25% | 4,800 | 1555億2872万 | +2.61% | 12.5 | 0.96 |
| 12/12 | 3,985 | 3,985 | 3,965 | 3,980 | +0.13% | 11,200 | 1559億2048万 | +3.16% | 12.53 | 0.97 |
| 12/11 | 3,990 | 4,005 | 3,960 | 3,975 | +0.38% | 11,200 | 1557億2460万 | +3.33% | 12.51 | 0.97 |
| 12/10 | 3,985 | 3,995 | 3,955 | 3,960 | -0.38% | 4,800 | 1551億3696万 | +3.29% | 12.46 | 0.96 |
| 12/09 | 3,915 | 3,980 | 3,915 | 3,975 | +0.25% | 8,600 | 1557億2460万 | +4.03% | 12.51 | 0.97 |
| 12/06 | 3,975 | 3,975 | 3,940 | 3,965 | -0.25% | 8,600 | 1553億3284万 | +4.2% | 12.48 | 0.96 |
| 12/05 | 3,955 | 3,980 | 3,950 | 3,975 | +0.51% | 10,600 | 1557億2460万 | +4.99% | 12.51 | 0.97 |
| 12/04 | 3,910 | 3,960 | 3,910 | 3,955 | +1.15% | 17,000 | 1549億4108万 | +4.96% | 12.45 | 0.96 |
| 12/03 | 3,835 | 3,910 | 3,835 | 3,910 | +0.64% | 7,000 | 1531億7816万 | +4.21% | 12.31 | 0.95 |
| 12/02 | 3,860 | 3,910 | 3,855 | 3,885 | +0.65% | 2,000 | 1521億9876万 | +3.93% | 12.23 | 0.94 |
| 11/29 | 3,860 | 3,860 | 3,860 | 3,860 | 0% | 200 | 1512億1936万 | +3.74% | 12.15 | 0.94 |
| 11/28 | 3,860 | 3,890 | 3,860 | 3,860 | 0% | 3,600 | 1512億1936万 | +4.18% | 12.15 | 0.94 |
| 11/27 | 3,860 | 3,895 | 3,855 | 3,860 | -0.13% | 2,800 | 1512億1936万 | +4.72% | 12.15 | 0.94 |
| 11/26 | 3,900 | 3,935 | 3,860 | 3,865 | -0.77% | 10,000 | 1514億1524万 | +5.4% | 12.17 | 0.94 |
| 11/25 | 3,895 | 3,925 | 3,860 | 3,895 | -0.13% | 14,400 | 1525億9052万 | +6.74% | 12.26 | 0.95 |
| 11/22 | 3,820 | 3,900 | 3,820 | 3,900 | +2.09% | 16,000 | 1527億8640万 | +7.41% | 12.28 | 0.95 |
| 11/21 | 3,785 | 3,825 | 3,730 | 3,820 | +1.06% | 10,800 | 1496億5232万 | +5.79% | 12.02 | 0.93 |
| 11/20 | 3,875 | 3,875 | 3,775 | 3,780 | -1.05% | 4,400 | 1480億8528万 | +5.2% | 11.9 | 0.92 |
| 11/19 | 3,760 | 3,900 | 3,760 | 3,820 | +2.83% | 37,800 | 1496億5232万 | +6.79% | 12.02 | 0.93 |
| 11/18 | 3,855 | 3,920 | 3,715 | 3,715 | -3.51% | 38,400 | 1455億3884万 | +4.35% | 11.69 | 0.9 |
| 11/15 | 3,875 | 3,900 | 3,830 | 3,850 | -0.13% | 16,600 | 1508億2760万 | +8.54% | 12.12 | 0.94 |
| 11/14 | 3,705 | 3,940 | 3,700 | 3,855 | +4.33% | 26,400 | 1510億2348万 | +9.21% | 12.13 | 0.94 |
| 11/13 | 3,700 | 3,730 | 3,695 | 3,695 | 0% | 12,200 | 1447億5532万 | +5.24% | 11.63 | 0.9 |
| 11/12 | 3,695 | 3,745 | 3,670 | 3,695 | 0% | 5,600 | 1447億5532万 | +5.66% | 11.63 | 0.9 |
| 11/11 | 3,700 | 3,720 | 3,665 | 3,695 | -0.14% | 5,600 | 1447億5532万 | +6.06% | 11.63 | 0.9 |
| 11/08 | 3,705 | 3,705 | 3,660 | 3,700 | 0% | 15,000 | 1449億5120万 | +6.6% | 11.65 | 0.9 |
| 11/07 | 3,710 | 3,725 | 3,675 | 3,700 | +0.95% | 11,400 | 1449億5120万 | +6.97% | 11.65 | 0.9 |
| 11/06 | 3,700 | 3,700 | 3,655 | 3,665 | +0.96% | 11,000 | 1435億8004万 | +6.29% | 11.54 | 0.89 |
| 11/05 | 3,675 | 3,685 | 3,630 | 3,630 | +1.4% | 9,600 | 1422億888万 | +5.58% | 11.43 | 0.88 |
| 11/01 | 3,650 | 3,675 | 3,575 | 3,580 | +2.43% | 25,200 | 1402億5008万 | +4.37% | 11.27 | 0.87 |
| 10/31 | 3,525 | 3,550 | 3,495 | 3,495 | -0.57% | 2,600 | 1369億2012万 | +2.1% | 11 | 0.85 |
