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 | 533 | 562 | 512 | 521 | -3.34% | 1,168,300 | 432億9443万 | -20.46% | - | 0.65 |
| 03/30 | 539 | 562 | 503 | 539 | -2.53% | 1,391,000 | 447億9020万 | -19.43% | - | 0.68 |
| 03/27 | 570 | 590 | 541 | 553 | +1.84% | 1,149,400 | 459億5359万 | -18.91% | - | 0.69 |
| 03/26 | 548 | 576 | 539 | 543 | -6.06% | 1,164,800 | 451億2260万 | -21.87% | - | 0.68 |
| 03/25 | 548 | 582 | 533 | 578 | +13.78% | 1,431,100 | 480億3105万 | -18.36% | - | 0.73 |
| 03/24 | 465 | 512 | 453 | 508 | +11.16% | 1,559,600 | 422億1414万 | -29.64% | - | 0.64 |
| 03/23 | 378 | 457 | 378 | 457 | +21.22% | 1,547,000 | 379億7611万 | -38.08% | - | 0.57 |
| 03/19 | 471 | 485 | 377 | 377 | -17.51% | 1,644,900 | 313億2821万 | -50.2% | - | 0.47 |
| 03/18 | 503 | 533 | 451 | 457 | -9.15% | 1,884,500 | 379億7611万 | -41.49% | - | 0.57 |
| 03/17 | 504 | 535 | 487 | 503 | -2.14% | 2,043,100 | 417億9865万 | -37.13% | - | 0.63 |
| 03/16 | 573 | 599 | 511 | 514 | -9.03% | 1,595,900 | 427億1274万 | -37.16% | - | 0.65 |
| 03/13 | 570 | 593 | 551 | 565 | -10.32% | 1,221,300 | 469億5077万 | -32.42% | - | 0.71 |
| 03/12 | 684 | 690 | 627 | 630 | -10% | 1,328,100 | 523億5219万 | -25.97% | - | 0.79 |
| 03/11 | 720 | 747 | 694 | 700 | -2.78% | 1,074,000 | 581億6910万 | -18.89% | - | 0.88 |
| 03/10 | 710 | 736 | 683 | 720 | -4.13% | 1,133,600 | 598億3107万 | -17.43% | - | 0.9 |
| 03/09 | 802 | 807 | 741 | 751 | -11.12% | 1,123,600 | 624億713万 | -14.66% | - | 0.94 |
| 03/06 | 837 | 862 | 827 | 845 | -1.74% | 1,050,100 | 702億1841万 | -4.84% | - | 1.06 |
| 03/05 | 855 | 868 | 852 | 860 | +1.42% | 801,200 | 714億6489万 | -3.7% | - | 1.08 |
| 03/04 | 817 | 861 | 815 | 848 | +2.29% | 1,085,600 | 704億6771万 | -5.57% | - | 1.07 |
| 03/03 | 842 | 858 | 827 | 829 | +0.24% | 1,021,100 | 688億8883万 | -8.19% | - | 1.04 |
| 03/02 | 776 | 841 | 776 | 827 | +6.57% | 1,196,400 | 687億2263万 | -9.22% | - | 1.04 |
| 02/28 | 783 | 798 | 768 | 776 | -3.96% | 1,031,000 | 644億8460万 | -15.47% | - | 0.97 |
| 02/27 | 820 | 823 | 801 | 808 | -2.65% | 987,800 | 671億4376万 | -12.84% | - | 1.01 |
| 02/26 | 822 | 832 | 802 | 830 | -0.36% | 869,300 | 689億7193万 | -11.23% | - | 1.04 |
| 02/25 | 820 | 837 | 812 | 833 | -3.7% | 747,800 | 692億2123万 | -11.48% | - | 1.05 |
| 02/21 | 869 | 872 | 862 | 865 | -1.48% | 747,400 | 718億8039万 | -8.66% | - | 1.09 |
| 02/20 | 883 | 895 | 874 | 878 | +0.34% | 396,400 | 729億6067万 | -7.77% | - | 1.1 |
| 02/19 | 883 | 892 | 864 | 875 | -0.34% | 599,600 | 727億1137万 | -8.38% | - | 1.1 |
| 02/18 | 903 | 914 | 876 | 878 | -3.73% | 1,047,400 | 729億6067万 | -8.35% | - | 1.1 |
| 02/17 | 894 | 915 | 884 | 912 | +0.44% | 568,100 | 757億8602万 | -5% | - | 1.15 |
| 02/14 | 927 | 928 | 891 | 908 | -2.78% | 988,400 | 754億5363万 | -5.52% | - | 1.14 |
| 02/13 | 983 | 988 | 920 | 934 | -3.61% | 1,099,400 | 776億1420万 | -2.81% | - | 1.17 |
| 02/12 | 951 | 970 | 937 | 969 | +2.43% | 894,100 | 805億2265万 | +0.94% | - | 1.22 |
| 02/10 | 935 | 949 | 925 | 946 | -0.73% | 625,600 | 786億1138万 | -1.05% | - | 1.19 |
| 02/07 | 957 | 957 | 933 | 953 | -0.42% | 502,700 | 791億9307万 | -0.1% | - | 1.2 |
| 02/06 | 958 | 970 | 941 | 957 | +2.46% | 835,400 | 795億2547万 | +0.63% | - | 1.2 |
| 02/05 | 949 | 957 | 932 | 934 | +0.76% | 477,800 | 776億1420万 | -1.58% | - | 1.17 |
| 02/04 | 930 | 932 | 918 | 927 | -0.32% | 416,700 | 770億3251万 | -2.01% | - | 1.16 |
| 02/03 | 904 | 931 | 900 | 930 | -0.11% | 789,400 | 772億8180万 | -1.69% | - | 1.17 |
| 01/31 | 946 | 949 | 922 | 931 | -2% | 800,000 | 773億6490万 | -1.48% | - | 1.17 |
| 01/30 | 959 | 964 | 926 | 950 | -1.66% | 1,128,600 | 789億4378万 | +0.42% | - | 1.19 |
| 01/29 | 987 | 993 | 963 | 966 | -1.33% | 539,600 | 802億7336万 | +2.01% | - | 1.21 |
| 01/28 | 972 | 986 | 962 | 979 | -1.31% | 758,300 | 813億5364万 | +3.38% | - | 1.23 |
| 01/27 | 985 | 995 | 974 | 992 | -2.27% | 548,700 | 824億3392万 | +4.75% | - | 1.25 |
| 01/24 | 1,015 | 1,030 | 1,012 | 1,015 | +2.32% | 1,290,800 | 843億4519万 | +7.18% | - | 1.27 |
| 01/23 | 1,013 | 1,017 | 970 | 992 | -2.84% | 880,300 | 824億3392万 | +4.86% | - | 1.25 |
| 01/22 | 1,009 | 1,037 | 1,002 | 1,021 | +1.49% | 935,200 | 848億4379万 | +8.04% | - | 1.28 |
| 01/21 | 998 | 1,023 | 998 | 1,006 | +2.34% | 1,213,000 | 835億9730万 | +6.79% | - | 1.26 |
| 01/20 | 985 | 999 | 981 | 983 | -0.2% | 527,000 | 816億8603万 | +4.57% | - | 1.23 |
| 01/17 | 983 | 989 | 967 | 985 | +1.13% | 937,900 | 818億5223万 | +4.9% | - | 1.24 |
| 01/16 | 968 | 983 | 945 | 974 | +1.99% | 1,079,000 | 809億3815万 | +3.84% | - | 1.22 |
| 01/15 | 959 | 968 | 941 | 955 | +0.63% | 1,050,100 | 793億5927万 | +2.03% | - | 1.2 |
| 01/14 | 939 | 955 | 934 | 949 | +1.06% | 809,700 | 788億6068万 | +1.5% | - | 1.19 |
| 01/10 | 925 | 950 | 922 | 939 | +2.07% | 971,000 | 780億2969万 | +0.54% | - | 1.18 |
| 01/09 | 933 | 949 | 916 | 920 | +0.99% | 915,100 | 764億5081万 | -1.5% | - | 1.16 |
| 01/08 | 905 | 918 | 893 | 911 | 0% | 791,900 | 757億293万 | -2.36% | - | 1.14 |
| 01/07 | 874 | 927 | 872 | 911 | +4.59% | 1,231,800 | 757億293万 | -2.25% | - | 1.14 |
| 01/06 | 878 | 878 | 860 | 871 | -2.13% | 1,048,600 | 723億7898万 | -6.44% | - | 1.09 |
| 2019 |
| 12/30 | 899 | 899 | 878 | 890 | -0.67% | 607,700 | 739億5785万 | -4.4% | - | 1.12 |
| 12/27 | 886 | 900 | 877 | 896 | +1.13% | 649,500 | 744億5645万 | -3.66% | - | 1.13 |
| 12/26 | 874 | 891 | 869 | 886 | +0.45% | 801,800 | 736億2546万 | -4.53% | - | 1.11 |
| 12/25 | 901 | 902 | 876 | 882 | -2.65% | 675,500 | 732億9306万 | -4.75% | - | 1.11 |
| 12/24 | 928 | 928 | 896 | 906 | -1.74% | 902,600 | 752億8743万 | -2.05% | - | 1.14 |
| 12/23 | 960 | 964 | 921 | 922 | -3.56% | 701,300 | 766億1701万 | -0.11% | - | 1.16 |
| 12/20 | 966 | 971 | 945 | 956 | -1.04% | 586,900 | 794億4237万 | +3.8% | - | 1.2 |
| 12/19 | 969 | 979 | 954 | 966 | -0.51% | 664,100 | 802億7336万 | +5.11% | - | 1.21 |
| 12/18 | 978 | 989 | 969 | 971 | +0.1% | 668,300 | 806億8885万 | +6% | - | 1.22 |
| 12/17 | 1,001 | 1,002 | 970 | 970 | -3% | 1,142,900 | 806億575万 | +6.13% | - | 1.22 |
| 12/16 | 995 | 1,011 | 991 | 1,000 | 0% | 919,200 | 830億9871万 | +9.53% | - | 1.26 |
| 12/13 | 988 | 1,022 | 987 | 1,000 | +4.38% | 1,095,200 | 830億9871万 | +10.01% | - | 1.26 |
| 12/12 | 962 | 971 | 951 | 958 | +0.74% | 686,000 | 796億857万 | +5.74% | - | 1.2 |
| 12/11 | 955 | 963 | 945 | 951 | +0.11% | 569,500 | 790億2687万 | +5.2% | - | 1.19 |
| 12/10 | 949 | 956 | 941 | 950 | -1.45% | 587,400 | 789億4378万 | +5.32% | - | 1.19 |
| 12/09 | 966 | 970 | 954 | 964 | +1.58% | 724,200 | 801億716万 | +7.35% | - | 1.21 |
| 12/06 | 942 | 962 | 942 | 949 | +1.71% | 840,800 | 788億6068万 | +4.98% | - | 1.19 |
| 12/05 | 937 | 948 | 928 | 933 | +0.65% | 776,900 | 775億3110万 | +2.41% | - | 1.17 |
| 12/04 | 915 | 930 | 906 | 927 | -0.54% | 638,200 | 770億3251万 | +0.98% | - | 1.16 |
| 12/03 | 901 | 942 | 897 | 932 | +1.08% | 1,190,500 | 774億4800万 | +0.76% | - | 1.17 |
| 12/02 | 892 | 925 | 892 | 922 | +2.67% | 727,200 | 766億1701万 | -1.18% | - | 1.16 |
| 11/29 | 891 | 910 | 888 | 898 | +1.47% | 699,900 | 746億2264万 | -4.37% | - | 1.13 |
| 11/28 | 889 | 892 | 876 | 885 | -0.78% | 396,200 | 735億4236万 | -6.45% | - | 1.11 |
| 11/27 | 877 | 894 | 877 | 892 | +1.25% | 536,200 | 741億2405万 | -6.3% | - | 1.12 |
| 11/26 | 869 | 887 | 868 | 881 | +2.09% | 688,800 | 732億996万 | -7.94% | - | 1.11 |
| 11/25 | 844 | 865 | 837 | 863 | +2.98% | 648,500 | 717億1419万 | -10.38% | - | 1.08 |
| 11/22 | 844 | 854 | 832 | 838 | +0.72% | 583,000 | 696億3672万 | -13.43% | - | 1.05 |
| 11/21 | 845 | 849 | 817 | 832 | -2.23% | 1,016,300 | 691億3813万 | -14.75% | - | 1.05 |
| 11/20 | 868 | 868 | 842 | 851 | -2.07% | 866,100 | 707億1700万 | -13.43% | - | 1.07 |
| 11/19 | 869 | 872 | 847 | 869 | -1.03% | 766,700 | 722億1278万 | -12.04% | - | 1.09 |
| 11/18 | 898 | 898 | 868 | 878 | -1.79% | 684,400 | 729億6067万 | -11.31% | - | 1.1 |
| 11/15 | 886 | 899 | 879 | 894 | +0.34% | 534,400 | 742億9025万 | -9.88% | - | 1.12 |
| 11/14 | 915 | 919 | 887 | 891 | -2.94% | 796,900 | 740億4095万 | -10.36% | - | 1.12 |
| 11/13 | 937 | 944 | 895 | 918 | -3.27% | 1,304,300 | 762億8462万 | -7.83% | - | 1.15 |
| 11/12 | 909 | 958 | 903 | 949 | +5.21% | 1,926,100 | 788億6068万 | -4.81% | - | 1.19 |
| 11/11 | 928 | 985 | 869 | 902 | -3.11% | 2,930,100 | 749億5504万 | -9.53% | - | 1.13 |
| 11/08 | 907 | 939 | 906 | 931 | +4.26% | 1,722,900 | 773億6490万 | -6.9% | - | 1.17 |
| 11/07 | 895 | 899 | 876 | 893 | -0.67% | 1,311,400 | 742億715万 | -10.88% | - | 1.12 |
| 11/06 | 867 | 900 | 859 | 899 | +3.33% | 3,879,900 | 747億574万 | -10.46% | - | 1.13 |
| 11/05 | 810 | 870 | 810 | 870 | -21.62% | 6,578,900 | 722億9588万 | -13.52% | - | 1.09 |
| 11/01 | 1,082 | 1,114 | 1,071 | 1,110 | +0.36% | 825,800 | 922億3957万 | +9.9% | - | 1.39 |
| 10/31 | 1,113 | 1,123 | 1,088 | 1,106 | -0.63% | 871,300 | 919億718万 | +10.16% | - | 1.39 |
