株価チャート
2019/10/02～2020/03/03
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 |
| 03/03 | 3,290 | 3,295 | 3,095 | 3,115 | -1.58% | 4,661,900 | 4056億3056万 | -7.51% | 21.71 | 1.86 |
| 03/02 | 2,988 | 3,220 | 2,978 | 3,165 | +4.8% | 5,726,600 | 4121億4149万 | -6.47% | 22.06 | 1.89 |
| 02/28 | 3,000 | 3,090 | 2,984 | 3,020 | -3.82% | 5,477,900 | 3932億5981万 | -11.1% | 21.05 | 1.81 |
| 02/27 | 3,315 | 3,315 | 3,075 | 3,140 | -5.28% | 5,883,900 | 4088億8603万 | -8.11% | 21.88 | 1.88 |
| 02/26 | 3,400 | 3,425 | 3,240 | 3,315 | -3.21% | 5,023,700 | 4316億7426万 | -3.35% | 23.1 | 1.98 |
| 02/25 | 3,360 | 3,490 | 3,350 | 3,425 | -3.11% | 4,633,400 | 4459億9829万 | -0.38% | 23.87 | 2.05 |
| 02/21 | 3,460 | 3,575 | 3,440 | 3,535 | +1.43% | 3,531,400 | 4603億2233万 | +2.82% | 24.63 | 2.12 |
| 02/20 | 3,495 | 3,615 | 3,450 | 3,485 | +1.16% | 5,555,100 | 4538億1140万 | +1.37% | 24.29 | 2.09 |
| 02/19 | 3,400 | 3,450 | 3,330 | 3,445 | +3.3% | 4,310,100 | 4486億266万 | +0.03% | 24.01 | 2.06 |
| 02/18 | 3,450 | 3,460 | 3,300 | 3,335 | -5.66% | 5,059,200 | 4342億7863万 | -3.36% | 23.24 | 2 |
| 02/17 | 3,500 | 3,545 | 3,485 | 3,535 | -0.42% | 2,444,300 | 4603億2233万 | +2.2% | 24.63 | 2.12 |
| 02/14 | 3,490 | 3,575 | 3,475 | 3,550 | +1.28% | 2,860,500 | 4622億7560万 | +2.72% | 24.74 | 2.12 |
| 02/13 | 3,500 | 3,575 | 3,490 | 3,505 | +0.14% | 3,214,900 | 4564億1577万 | +1.62% | 24.42 | 2.1 |
| 02/12 | 3,465 | 3,535 | 3,440 | 3,500 | +3.4% | 3,960,300 | 4557億6468万 | +1.6% | 24.39 | 2.09 |
| 02/10 | 3,400 | 3,415 | 3,300 | 3,385 | -3.29% | 5,325,100 | 4407億8955万 | -1.6% | 23.59 | 2.03 |
| 02/07 | 3,500 | 3,535 | 3,460 | 3,500 | +0.43% | 3,313,700 | 4557億6468万 | +1.77% | 24.39 | 2.09 |
| 02/06 | 3,440 | 3,495 | 3,405 | 3,485 | +3.26% | 3,033,000 | 4538億1140万 | +1.51% | 24.29 | 2.09 |
| 02/05 | 3,425 | 3,490 | 3,360 | 3,375 | +0.6% | 4,689,600 | 4394億8737万 | -1.55% | 23.52 | 2.02 |
| 02/04 | 3,320 | 3,385 | 3,265 | 3,355 | +4.68% | 4,482,800 | 4368億8300万 | -2.02% | 23.38 | 2.01 |
| 02/03 | 3,065 | 3,225 | 3,060 | 3,205 | -1.38% | 4,241,500 | 4173億5023万 | -6.29% | 22.33 | 1.92 |
| 01/31 | 3,325 | 3,350 | 3,240 | 3,250 | -1.22% | 4,234,800 | 4232億1006万 | -4.94% | 22.65 | 1.94 |
| 01/30 | 3,415 | 3,450 | 3,225 | 3,290 | -3.8% | 4,368,300 | 4284億1880万 | -3.69% | 22.93 | 1.97 |
| 01/29 | 3,455 | 3,475 | 3,370 | 3,420 | 0% | 2,714,600 | 4453億4720万 | +0.35% | 23.83 | 2.05 |
| 01/28 | 3,380 | 3,440 | 3,355 | 3,420 | -0.87% | 3,056,100 | 4453億4720万 | +0.62% | 23.83 | 2.05 |
| 01/27 | 3,420 | 3,480 | 3,385 | 3,450 | -1.99% | 2,541,500 | 4492億5375万 | +1.83% | 24.04 | 2.06 |
| 01/24 | 3,535 | 3,550 | 3,495 | 3,520 | +1% | 2,431,300 | 4583億6905万 | +4.3% | 24.53 | 2.11 |
| 01/23 | 3,470 | 3,565 | 3,455 | 3,485 | -0.57% | 3,575,100 | 4538億1140万 | +3.69% | 24.29 | 2.09 |
| 01/22 | 3,475 | 3,520 | 3,455 | 3,505 | +1.01% | 2,123,400 | 4564億1577万 | +4.81% | 24.42 | 2.1 |
| 01/21 | 3,525 | 3,540 | 3,435 | 3,470 | -1.7% | 2,596,500 | 4518億5812万 | +4.33% | 24.18 | 2.08 |
| 01/20 | 3,450 | 3,555 | 3,420 | 3,530 | +3.22% | 3,081,100 | 4596億7123万 | +6.68% | 24.6 | 2.11 |
| 01/17 | 3,590 | 3,610 | 3,405 | 3,420 | -2.98% | 4,704,700 | 4453億4720万 | +4.08% | 23.83 | 2.05 |
| 01/16 | 3,650 | 3,665 | 3,495 | 3,525 | -3.29% | 4,508,800 | 4590億2014万 | +7.8% | 24.56 | 2.11 |
| 01/15 | 3,600 | 3,685 | 3,560 | 3,645 | +0.97% | 3,428,500 | 4746億4636万 | +12.26% | 25.4 | 2.18 |
| 01/14 | 3,600 | 3,650 | 3,585 | 3,610 | +1.98% | 3,715,000 | 4700億8871万 | +12.25% | 25.16 | 2.16 |
| 01/10 | 3,490 | 3,545 | 3,465 | 3,540 | +2.61% | 3,533,000 | 4609億7342万 | +11.04% | 24.67 | 2.12 |
| 01/09 | 3,465 | 3,480 | 3,440 | 3,450 | +1.77% | 2,138,800 | 4492億5375万 | +9% | 24.04 | 2.06 |
| 01/08 | 3,350 | 3,430 | 3,295 | 3,390 | -0.59% | 3,971,200 | 4414億4065万 | +7.89% | 23.62 | 2.03 |
| 01/07 | 3,395 | 3,470 | 3,370 | 3,410 | +1.34% | 2,886,400 | 4440億4502万 | +9.22% | 23.76 | 2.04 |
| 01/06 | 3,290 | 3,390 | 3,280 | 3,365 | +0.3% | 2,471,300 | 4381億8518万 | +8.48% | 23.45 | 2.01 |
| 2019 |
| 12/30 | 3,360 | 3,375 | 3,310 | 3,355 | -0.15% | 1,864,700 | 4368億8300万 | +8.79% | 23.38 | 2.01 |
| 12/27 | 3,360 | 3,395 | 3,325 | 3,360 | +0.3% | 2,155,000 | 4375億3409万 | +9.73% | 23.41 | 2.01 |
| 12/26 | 3,285 | 3,365 | 3,280 | 3,350 | +1.98% | 2,848,300 | 4362億3191万 | +10.2% | 23.34 | 2 |
| 12/25 | 3,265 | 3,285 | 3,220 | 3,285 | +0.77% | 1,588,700 | 4277億6771万 | +8.88% | 22.89 | 1.97 |
| 12/24 | 3,165 | 3,265 | 3,160 | 3,260 | +2.52% | 2,618,600 | 4245億1224万 | +8.74% | 22.72 | 1.95 |
| 12/23 | 3,175 | 3,195 | 3,135 | 3,180 | +0.63% | 1,683,000 | 4140億9476万 | +6.68% | 22.16 | 1.9 |
| 12/20 | 3,120 | 3,160 | 3,070 | 3,160 | +1.77% | 2,482,900 | 4114億9039万 | +6.25% | 22.02 | 1.89 |
| 12/19 | 3,155 | 3,160 | 3,080 | 3,105 | -2.2% | 2,056,300 | 4043億2838万 | +4.69% | 21.64 | 1.86 |
| 12/18 | 3,145 | 3,175 | 3,140 | 3,175 | +0.79% | 1,695,400 | 4134億4367万 | +7.34% | 22.13 | 1.9 |
| 12/17 | 3,160 | 3,165 | 3,105 | 3,150 | +0.8% | 2,084,100 | 4101億8821万 | +6.82% | 21.95 | 1.88 |
| 12/16 | 3,170 | 3,195 | 3,125 | 3,125 | -1.26% | 1,711,600 | 4069億3275万 | +6.18% | 21.78 | 1.87 |
| 12/13 | 3,170 | 3,220 | 3,145 | 3,165 | +3.26% | 4,628,000 | 4121億4149万 | +7.84% | 22.06 | 1.89 |
| 12/12 | 3,080 | 3,110 | 3,040 | 3,065 | +0.49% | 2,973,600 | 3991億1964万 | +4.79% | 21.36 | 1.83 |
| 12/11 | 3,030 | 3,075 | 3,020 | 3,050 | -0.16% | 1,982,000 | 3971億6636万 | +4.34% | 21.25 | 1.82 |
| 12/10 | 2,993 | 3,085 | 2,947 | 3,055 | +3.49% | 5,688,600 | 3978億1745万 | +4.62% | 21.29 | 1.83 |
| 12/09 | 3,050 | 3,075 | 2,943 | 2,952 | -2.57% | 4,730,700 | 3844億495万 | +1.3% | 20.57 | 1.77 |
| 12/06 | 2,950 | 3,030 | 2,945 | 3,030 | +2.64% | 5,429,900 | 3945億6199万 | +4.09% | 21.11 | 1.81 |
| 12/05 | 2,911 | 2,955 | 2,879 | 2,952 | +3.47% | 5,537,000 | 3844億495万 | +1.62% | 20.57 | 1.77 |
| 12/04 | 2,853 | 2,863 | 2,777 | 2,853 | -2.09% | 6,591,600 | 3715億1332万 | -1.79% | 19.88 | 1.71 |
| 12/03 | 2,900 | 2,923 | 2,851 | 2,914 | -2.05% | 6,551,700 | 3794億5665万 | +0.1% | 20.31 | 1.74 |
| 12/02 | 2,885 | 2,992 | 2,885 | 2,975 | +3.8% | 4,971,200 | 3873億9998万 | +2.09% | 20.73 | 1.78 |
| 11/29 | 2,913 | 2,933 | 2,864 | 2,866 | -1.34% | 2,281,800 | 3732億616万 | -1.58% | 19.97 | 1.71 |
| 11/28 | 2,911 | 2,954 | 2,897 | 2,905 | +0.35% | 2,525,000 | 3782億8468万 | -0.31% | 20.24 | 1.74 |
| 11/27 | 2,929 | 2,946 | 2,878 | 2,895 | -0.65% | 3,369,200 | 3769億8250万 | -0.58% | 20.17 | 1.73 |
| 11/26 | 2,870 | 2,925 | 2,852 | 2,914 | +3.66% | 5,509,100 | 3794億5665万 | +0.1% | 20.31 | 1.74 |
| 11/25 | 2,863 | 2,865 | 2,810 | 2,811 | -0.07% | 2,208,600 | 3660億4415万 | -3.47% | 19.59 | 1.68 |
| 11/22 | 2,771 | 2,840 | 2,759 | 2,813 | +1.33% | 3,058,700 | 3663億458万 | -3.43% | 19.6 | 1.68 |
| 11/21 | 2,776 | 2,783 | 2,701 | 2,776 | -1.03% | 5,399,100 | 3614億8650万 | -4.64% | 19.34 | 1.66 |
| 11/20 | 2,805 | 2,869 | 2,789 | 2,805 | -1.41% | 4,512,500 | 3652億6283万 | -3.58% | 19.55 | 1.68 |
| 11/19 | 2,965 | 2,966 | 2,839 | 2,845 | -4.94% | 6,905,200 | 3704億7157万 | -2.17% | 19.83 | 1.7 |
| 11/18 | 2,957 | 3,010 | 2,956 | 2,993 | +0.67% | 2,354,200 | 3897億4391万 | +3.14% | 20.86 | 1.79 |
| 11/15 | 2,878 | 2,991 | 2,871 | 2,973 | +2.62% | 3,981,900 | 3871億3954万 | +2.84% | 20.72 | 1.78 |
| 11/14 | 2,919 | 2,964 | 2,878 | 2,897 | -1.53% | 3,196,700 | 3772億4293万 | +0.52% | 20.19 | 1.73 |
| 11/13 | 2,987 | 3,005 | 2,917 | 2,942 | -1.84% | 3,634,600 | 3831億277万 | +2.4% | 20.5 | 1.76 |
| 11/12 | 3,000 | 3,015 | 2,877 | 2,997 | +1.97% | 6,214,700 | 3902億6478万 | +4.64% | 20.88 | 1.79 |
| 11/11 | 2,935 | 2,991 | 2,913 | 2,939 | +1% | 3,695,000 | 3827億1211万 | +3.05% | 20.48 | 1.76 |
| 11/08 | 3,035 | 3,050 | 2,910 | 2,910 | -3.32% | 4,836,500 | 3789億3577万 | +2.32% | 20.28 | 1.74 |
| 11/07 | 2,960 | 3,015 | 2,946 | 3,010 | +1.35% | 2,278,600 | 3919億5762万 | +6.1% | 20.98 | 1.8 |
| 11/06 | 2,900 | 2,974 | 2,891 | 2,970 | +1.78% | 3,581,800 | 3867億4888万 | +5.24% | 20.7 | 1.78 |
| 11/05 | 2,961 | 2,961 | 2,881 | 2,918 | +1.99% | 4,150,800 | 3799億7752万 | +3.95% | 20.33 | 1.75 |
| 11/01 | 2,895 | 2,933 | 2,832 | 2,861 | -1.38% | 5,142,800 | 3725億5507万 | +2.36% | 19.94 | 1.71 |
| 10/31 | 2,978 | 2,984 | 2,861 | 2,901 | -1.16% | 3,960,000 | 3777億6381万 | +4.24% | 20.22 | 1.74 |
| 10/30 | 3,000 | 3,000 | 2,932 | 2,935 | -2.49% | 2,544,200 | 3821億9124万 | +6.11% | 20.45 | 1.76 |
| 10/29 | 3,040 | 3,065 | 2,994 | 3,010 | +0.37% | 1,891,000 | 3919億5762万 | +9.53% | 20.98 | 1.8 |
| 10/28 | 2,949 | 3,030 | 2,930 | 2,999 | +3.06% | 3,711,300 | 3905億2522万 | +9.97% | 20.9 | 1.79 |
| 10/25 | 2,917 | 2,955 | 2,896 | 2,910 | -0.07% | 2,942,800 | 3789億3577万 | +7.54% | 20.28 | 1.74 |
| 10/24 | 2,889 | 2,928 | 2,869 | 2,912 | +1.64% | 2,868,000 | 3791億9621万 | +8.29% | 20.29 | 1.74 |
| 10/23 | 2,840 | 2,878 | 2,773 | 2,865 | -0.1% | 5,445,000 | 3730億7594万 | +7.34% | 19.96 | 1.71 |
| 10/21 | 2,963 | 3,000 | 2,849 | 2,868 | -2.71% | 6,677,300 | 3734億6660万 | +8.23% | 19.99 | 1.72 |
| 10/18 | 2,871 | 3,010 | 2,866 | 2,948 | +4.39% | 8,178,200 | 3838億8408万 | +12.18% | 20.54 | 1.76 |
| 10/17 | 2,780 | 2,896 | 2,775 | 2,824 | +1.95% | 6,923,200 | 3677億3699万 | +8.62% | 19.68 | 1.69 |
| 10/16 | 2,770 | 2,793 | 2,746 | 2,770 | +1.58% | 4,257,500 | 3607億519万 | +7.45% | 19.3 | 1.66 |
| 10/15 | 2,806 | 2,831 | 2,727 | 2,727 | -1.55% | 5,605,800 | 3551億579万 | +6.65% | 19 | 1.63 |
| 10/11 | 2,711 | 2,786 | 2,694 | 2,770 | +2.74% | 5,359,000 | 3607億519万 | +9.23% | 19.3 | 1.66 |
| 10/10 | 2,723 | 2,758 | 2,671 | 2,696 | -1.28% | 4,843,200 | 3510億6902万 | +7.5% | 18.79 | 1.61 |
| 10/09 | 2,714 | 2,754 | 2,687 | 2,731 | -0.51% | 3,166,800 | 3556億2667万 | +10.08% | 19.03 | 1.63 |
| 10/08 | 2,709 | 2,757 | 2,635 | 2,745 | +2.77% | 5,124,600 | 3574億4973万 | +11.95% | 19.13 | 1.64 |
| 10/07 | 2,780 | 2,804 | 2,654 | 2,671 | -1.66% | 5,477,000 | 3478億1356万 | +10.28% | 18.61 | 1.6 |
| 10/04 | 2,694 | 2,733 | 2,679 | 2,716 | +0.48% | 4,379,100 | 3536億7339万 | +13.59% | 18.93 | 1.63 |
| 10/03 | 2,674 | 2,715 | 2,646 | 2,703 | -0.92% | 3,854,500 | 3519億8055万 | +14.58% | 18.84 | 1.62 |
| 10/02 | 2,689 | 2,742 | 2,674 | 2,728 | -0.62% | 4,368,500 | 3552億3601万 | +17.23% | 19.01 | 1.63 |
