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 | 898 | 924 | 881 | 892 | -0.89% | 122,900 | 361億791万 | -5.51% | 30.63 | 0.57 |
| 03/30 | 910 | 910 | 856 | 900 | -3.12% | 158,900 | 364億3175万 | -5.86% | 30.91 | 0.57 |
| 03/27 | 944 | 952 | 899 | 929 | +3.34% | 240,400 | 376億566万 | -3.93% | 31.9 | 0.59 |
| 03/26 | 885 | 917 | 876 | 899 | +0.22% | 293,500 | 363億9127万 | -7.98% | 30.87 | 0.57 |
| 03/25 | 921 | 921 | 863 | 897 | +4.91% | 231,900 | 363億1031万 | -9.3% | 30.8 | 0.57 |
| 03/24 | 830 | 859 | 814 | 855 | +4.65% | 196,300 | 346億1016万 | -14.67% | 29.36 | 0.54 |
| 03/23 | 783 | 824 | 773 | 817 | +6.38% | 212,300 | 330億7193万 | -19.74% | 28.06 | 0.52 |
| 03/19 | 810 | 811 | 767 | 768 | -4% | 266,000 | 310億8842万 | -25.87% | 26.37 | 0.49 |
| 03/18 | 848 | 863 | 800 | 800 | -3.96% | 232,500 | 323億8377万 | -24.17% | 27.47 | 0.51 |
| 03/17 | 792 | 840 | 787 | 833 | +2.21% | 293,700 | 337億1961万 | -22.29% | 28.61 | 0.53 |
| 03/16 | 830 | 868 | 815 | 815 | -0.85% | 328,800 | 329億9097万 | -25.16% | 27.99 | 0.52 |
| 03/13 | 792 | 882 | 792 | 822 | -5.19% | 396,600 | 332億7433万 | -25.75% | 28.23 | 0.52 |
| 03/12 | 894 | 916 | 860 | 867 | -6.07% | 263,900 | 350億9592万 | -22.8% | 29.77 | 0.55 |
| 03/11 | 945 | 971 | 923 | 923 | -3.85% | 291,100 | 373億6278万 | -18.75% | 31.7 | 0.59 |
| 03/10 | 906 | 969 | 888 | 960 | +2.78% | 229,600 | 388億6053万 | -16.16% | 32.97 | 0.61 |
| 03/09 | 957 | 957 | 906 | 934 | -6.6% | 348,400 | 378億806万 | -19.06% | 32.07 | 0.59 |
| 03/06 | 1,017 | 1,020 | 993 | 1,000 | -3.66% | 181,900 | 404億7972万 | -14.09% | 34.34 | 0.64 |
| 03/05 | 1,077 | 1,078 | 1,030 | 1,038 | -1.24% | 180,500 | 420億1795万 | -11.43% | 35.65 | 0.66 |
| 03/04 | 1,045 | 1,071 | 1,042 | 1,051 | -0.47% | 181,500 | 425億4418万 | -11.01% | 36.09 | 0.67 |
| 03/03 | 1,119 | 1,123 | 1,055 | 1,056 | -2.67% | 217,900 | 427億4658万 | -11.41% | 36.26 | 0.67 |
| 03/02 | 1,036 | 1,111 | 1,036 | 1,085 | +3.33% | 167,000 | 439億2050万 | -9.96% | 37.26 | 0.69 |
| 02/28 | 1,079 | 1,080 | 1,042 | 1,050 | -5.41% | 224,500 | 425億371万 | -13.72% | 36.06 | 0.67 |
| 02/27 | 1,132 | 1,135 | 1,102 | 1,110 | -2.8% | 156,200 | 449億3249万 | -9.9% | 38.12 | 0.71 |
| 02/26 | 1,129 | 1,144 | 1,112 | 1,142 | -0.52% | 208,200 | 462億2784万 | -8.13% | 39.22 | 0.73 |
| 02/25 | 1,140 | 1,157 | 1,125 | 1,148 | -4.09% | 215,700 | 464億7072万 | -8.38% | 39.42 | 0.73 |
| 02/21 | 1,183 | 1,213 | 1,183 | 1,197 | +1.01% | 126,200 | 484億5422万 | -5.15% | 41.11 | 0.76 |
| 02/20 | 1,207 | 1,210 | 1,177 | 1,185 | 0% | 175,900 | 479億6847万 | -6.55% | 40.69 | 0.75 |
| 02/19 | 1,195 | 1,199 | 1,183 | 1,185 | -0.92% | 213,700 | 479億6847万 | -7.06% | 40.69 | 0.75 |
| 02/18 | 1,209 | 1,212 | 1,183 | 1,196 | -2.21% | 179,900 | 484億1374万 | -6.78% | 41.07 | 0.76 |
| 02/17 | 1,228 | 1,236 | 1,216 | 1,223 | -2.63% | 116,100 | 495億670万 | -5.27% | 42 | 0.78 |
| 02/14 | 1,245 | 1,259 | 1,238 | 1,256 | +0.16% | 95,200 | 508億4253万 | -3.24% | 43.13 | 0.8 |
| 02/13 | 1,244 | 1,260 | 1,241 | 1,254 | +0.88% | 117,300 | 507億6157万 | -3.76% | 43.06 | 0.8 |
| 02/12 | 1,231 | 1,253 | 1,231 | 1,243 | +1.55% | 84,400 | 503億1629万 | -5.04% | 42.69 | 0.79 |
| 02/10 | 1,228 | 1,238 | 1,220 | 1,224 | -2.08% | 128,700 | 495億4718万 | -6.92% | 42.03 | 0.78 |
| 02/07 | 1,280 | 1,286 | 1,246 | 1,250 | -2.04% | 139,700 | 505億9965万 | -5.3% | 42.93 | 0.79 |
| 02/06 | 1,264 | 1,288 | 1,255 | 1,276 | +3.91% | 293,200 | 516億5212万 | -3.77% | 43.82 | 0.81 |
| 02/05 | 1,212 | 1,240 | 1,196 | 1,228 | +3.11% | 248,400 | 497億910万 | -7.6% | 42.17 | 0.78 |
| 02/04 | 1,155 | 1,199 | 1,150 | 1,191 | +3.57% | 225,200 | 482億1135万 | -10.72% | 40.9 | 0.76 |
| 02/03 | 1,153 | 1,157 | 1,132 | 1,150 | -2.79% | 279,300 | 465億5168万 | -14.24% | 39.49 | 0.73 |
| 01/31 | 1,179 | 1,189 | 1,165 | 1,183 | +0.34% | 359,600 | 478億8751万 | -12.37% | 40.63 | 0.75 |
| 01/30 | 1,198 | 1,213 | 1,164 | 1,179 | -2.16% | 377,600 | 477億2559万 | -13.25% | 40.49 | 0.75 |
| 01/29 | 1,250 | 1,260 | 1,200 | 1,205 | -3.29% | 440,700 | 487億7806万 | -11.98% | 41.38 | 0.77 |
| 01/28 | 1,255 | 1,266 | 1,181 | 1,246 | -7.36% | 628,900 | 504億3773万 | -9.51% | 42.79 | 0.79 |
| 01/27 | 1,361 | 1,374 | 1,337 | 1,345 | -2.18% | 209,300 | 544億4522万 | -2.89% | 46.19 | 0.85 |
| 01/24 | 1,371 | 1,391 | 1,371 | 1,375 | -0.29% | 144,600 | 556億5962万 | -1.08% | 47.22 | 0.87 |
| 01/23 | 1,414 | 1,414 | 1,368 | 1,379 | -2.96% | 165,100 | 558億2153万 | -1.08% | 47.36 | 0.88 |
| 01/22 | 1,394 | 1,428 | 1,385 | 1,421 | +1.36% | 177,900 | 575億2168万 | +1.65% | 48.8 | 0.9 |
| 01/21 | 1,383 | 1,412 | 1,383 | 1,402 | +0.86% | 220,600 | 567億5257万 | +0.21% | 48.15 | 0.89 |
| 01/20 | 1,368 | 1,395 | 1,368 | 1,390 | +1.91% | 136,400 | 562億6681万 | -0.79% | 47.73 | 0.88 |
| 01/17 | 1,353 | 1,379 | 1,351 | 1,364 | +1.49% | 180,000 | 552億1434万 | -2.92% | 46.84 | 0.87 |
| 01/16 | 1,352 | 1,352 | 1,331 | 1,344 | -1.18% | 182,600 | 544億474万 | -4.68% | 46.16 | 0.85 |
| 01/15 | 1,367 | 1,367 | 1,343 | 1,360 | -1.88% | 163,400 | 550億5242万 | -3.95% | 46.7 | 0.86 |
| 01/14 | 1,394 | 1,400 | 1,377 | 1,386 | -1.14% | 107,400 | 561億489万 | -2.33% | 47.6 | 0.88 |
| 01/10 | 1,424 | 1,425 | 1,395 | 1,402 | -0.36% | 50,900 | 567億5257万 | -1.41% | 48.15 | 0.89 |
| 01/09 | 1,399 | 1,421 | 1,395 | 1,407 | +2.63% | 94,200 | 569億5497万 | -1.12% | 48.32 | 0.89 |
| 01/08 | 1,395 | 1,395 | 1,349 | 1,371 | -2.9% | 110,000 | 554億9770万 | -3.72% | 47.08 | 0.87 |
| 01/07 | 1,392 | 1,416 | 1,392 | 1,412 | +2.47% | 156,400 | 571億5737万 | -0.98% | 48.49 | 0.9 |
| 01/06 | 1,346 | 1,380 | 1,341 | 1,378 | +0.8% | 193,700 | 557億8105万 | -3.37% | 47.32 | 0.88 |
| 2019 |
| 12/30 | 1,349 | 1,369 | 1,343 | 1,367 | -0.87% | 103,300 | 553億3578万 | -4.14% | 46.94 | 0.87 |
| 12/27 | 1,377 | 1,385 | 1,369 | 1,379 | +0.58% | 110,300 | 558億2153万 | -3.36% | 47.36 | 0.88 |
| 12/26 | 1,347 | 1,372 | 1,347 | 1,371 | +1.41% | 119,300 | 554億9770万 | -3.86% | 47.08 | 0.87 |
| 12/25 | 1,368 | 1,368 | 1,342 | 1,352 | -1.1% | 109,800 | 547億2858万 | -5.19% | 46.43 | 0.86 |
| 12/24 | 1,379 | 1,379 | 1,359 | 1,367 | -0.51% | 108,400 | 553億3578万 | -4.27% | 46.94 | 0.87 |
| 12/23 | 1,397 | 1,397 | 1,361 | 1,374 | -2.21% | 159,500 | 556億1914万 | -3.92% | 47.19 | 0.87 |
| 12/20 | 1,422 | 1,427 | 1,400 | 1,405 | -0.92% | 121,600 | 568億7401万 | -1.89% | 48.25 | 0.89 |
| 12/19 | 1,414 | 1,425 | 1,405 | 1,418 | +0.28% | 123,700 | 574億24万 | -1.05% | 48.7 | 0.9 |
| 12/18 | 1,448 | 1,448 | 1,406 | 1,414 | -2.42% | 152,100 | 572億3832万 | -1.26% | 48.56 | 0.9 |
| 12/17 | 1,472 | 1,472 | 1,439 | 1,449 | -1.02% | 113,600 | 586億5512万 | +1.12% | 49.76 | 0.92 |
| 12/16 | 1,495 | 1,495 | 1,460 | 1,464 | -1.35% | 86,900 | 592億6231万 | +2.09% | 50.28 | 0.93 |
| 12/13 | 1,500 | 1,511 | 1,474 | 1,484 | +1.57% | 201,100 | 600億7191万 | +3.49% | 50.96 | 0.94 |
| 12/12 | 1,469 | 1,506 | 1,459 | 1,461 | +0.76% | 166,300 | 591億4087万 | +1.95% | 50.17 | 0.93 |
| 12/11 | 1,465 | 1,476 | 1,440 | 1,450 | -0.55% | 262,800 | 586億9559万 | +1.33% | 49.8 | 0.92 |
| 12/10 | 1,481 | 1,481 | 1,455 | 1,458 | -1.75% | 156,700 | 590億1943万 | +1.96% | 50.07 | 0.93 |
| 12/09 | 1,500 | 1,500 | 1,467 | 1,484 | -0.2% | 164,200 | 600億7191万 | +3.92% | 50.96 | 0.94 |
| 12/06 | 1,510 | 1,518 | 1,481 | 1,487 | -0.8% | 149,700 | 601億9334万 | +4.42% | 51.07 | 0.94 |
| 12/05 | 1,451 | 1,502 | 1,444 | 1,499 | +4.17% | 295,800 | 606億7910万 | +5.64% | 51.48 | 0.95 |
| 12/04 | 1,423 | 1,443 | 1,405 | 1,439 | -0.96% | 142,600 | 582億5032万 | +1.7% | 49.42 | 0.91 |
| 12/03 | 1,401 | 1,454 | 1,390 | 1,453 | +0.9% | 277,600 | 588億1703万 | +2.76% | 49.9 | 0.92 |
| 12/02 | 1,416 | 1,460 | 1,414 | 1,440 | +1.91% | 186,100 | 582億9080万 | +1.91% | 49.45 | 0.91 |
| 11/29 | 1,422 | 1,424 | 1,397 | 1,413 | -0.56% | 125,100 | 571億9785万 | +0.21% | 48.52 | 0.9 |
| 11/28 | 1,422 | 1,435 | 1,410 | 1,421 | +0.71% | 127,200 | 575億2168万 | +1% | 48.8 | 0.9 |
| 11/27 | 1,397 | 1,412 | 1,389 | 1,411 | +1.58% | 67,200 | 571億1689万 | +0.43% | 48.46 | 0.9 |
| 11/26 | 1,400 | 1,419 | 1,384 | 1,389 | +0.43% | 108,800 | 562億2633万 | -1% | 47.7 | 0.88 |
| 11/25 | 1,379 | 1,392 | 1,376 | 1,383 | +0.66% | 80,400 | 559億8345万 | -1.5% | 47.49 | 0.88 |
| 11/22 | 1,356 | 1,384 | 1,356 | 1,374 | +0.44% | 70,600 | 556億1914万 | -2.14% | 47.19 | 0.87 |
| 11/21 | 1,380 | 1,387 | 1,345 | 1,368 | -1.94% | 137,000 | 553億7626万 | -2.63% | 46.98 | 0.87 |
| 11/20 | 1,397 | 1,420 | 1,394 | 1,395 | -0.99% | 83,900 | 564億6921万 | -0.78% | 47.91 | 0.89 |
| 11/19 | 1,417 | 1,423 | 1,396 | 1,409 | -1.33% | 148,800 | 570億3593万 | +0.28% | 48.39 | 0.9 |
| 11/18 | 1,427 | 1,440 | 1,422 | 1,428 | +0.35% | 120,900 | 578億504万 | +1.85% | 49.04 | 0.91 |
| 11/15 | 1,406 | 1,427 | 1,395 | 1,423 | +1.28% | 136,900 | 576億264万 | +1.72% | 48.87 | 0.9 |
| 11/14 | 1,438 | 1,440 | 1,404 | 1,405 | -2.63% | 133,500 | 568億7401万 | +0.72% | 48.25 | 0.89 |
| 11/13 | 1,467 | 1,470 | 1,440 | 1,443 | -1.77% | 149,900 | 584億1224万 | +3.66% | 49.55 | 0.92 |
| 11/12 | 1,450 | 1,470 | 1,435 | 1,469 | +0.96% | 248,100 | 594億6471万 | +5.84% | 50.45 | 0.93 |
| 11/11 | 1,470 | 1,479 | 1,451 | 1,455 | -0.07% | 118,600 | 588億9799万 | +5.28% | 49.97 | 0.92 |
| 11/08 | 1,449 | 1,471 | 1,436 | 1,456 | +2.61% | 275,900 | 589億3847万 | +5.66% | 50 | 0.93 |
| 11/07 | 1,432 | 1,433 | 1,398 | 1,419 | -1.25% | 175,200 | 574億4072万 | +3.28% | 48.73 | 0.9 |
| 11/06 | 1,416 | 1,438 | 1,402 | 1,437 | +2.5% | 242,700 | 581億6936万 | +4.89% | 49.35 | 0.91 |
| 11/05 | 1,380 | 1,414 | 1,374 | 1,402 | +1.82% | 274,100 | 567億5257万 | +2.64% | 48.15 | 0.89 |
| 11/01 | 1,358 | 1,384 | 1,354 | 1,377 | +0.29% | 123,400 | 557億4057万 | +0.95% | 47.29 | 0.87 |
| 10/31 | 1,395 | 1,397 | 1,346 | 1,373 | -2% | 302,700 | 555億7866万 | +0.73% | 47.15 | 0.87 |
