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 | 1,290 | 1,320 | 1,246 | 1,262 | -4.1% | 2,625,600 | 1952億610万 | -26.97% | 23.27 | 0.69 |
| 03/30 | 1,340 | 1,340 | 1,260 | 1,316 | -7.91% | 3,164,600 | 2035億5881万 | -26.36% | 24.27 | 0.72 |
| 03/27 | 1,497 | 1,506 | 1,378 | 1,429 | +0.99% | 2,343,100 | 2210億3765万 | -22.51% | 26.35 | 0.78 |
| 03/26 | 1,450 | 1,473 | 1,369 | 1,415 | -7.09% | 3,076,200 | 2188億7213万 | -25.33% | 26.09 | 0.77 |
| 03/25 | 1,465 | 1,562 | 1,407 | 1,523 | +15.47% | 5,135,600 | 2355億7756万 | -21.82% | 28.09 | 0.83 |
| 03/24 | 1,230 | 1,320 | 1,225 | 1,319 | +10.93% | 2,701,400 | 2040億2285万 | -33.98% | 24.32 | 0.72 |
| 03/23 | 1,150 | 1,191 | 1,121 | 1,189 | +8.78% | 2,603,100 | 1839億1446万 | -42.2% | 21.93 | 0.65 |
| 03/19 | 1,250 | 1,257 | 1,093 | 1,093 | -12.42% | 4,239,600 | 1690億6518万 | -48.49% | 20.16 | 0.6 |
| 03/18 | 1,300 | 1,319 | 1,248 | 1,248 | -7.76% | 4,816,100 | 1930億4058万 | -43.04% | 23.02 | 0.68 |
| 03/17 | 1,299 | 1,368 | 1,221 | 1,353 | +2.04% | 4,336,300 | 2092億8197万 | -40.03% | 24.95 | 0.74 |
| 03/16 | 1,449 | 1,450 | 1,318 | 1,326 | -5.76% | 3,833,200 | 2051億561万 | -42.77% | 24.45 | 0.72 |
| 03/13 | 1,434 | 1,480 | 1,385 | 1,407 | -9.52% | 3,318,800 | 2176億3469万 | -40.73% | 25.95 | 0.77 |
| 03/12 | 1,644 | 1,673 | 1,533 | 1,555 | -9.38% | 3,610,300 | 2405億2732万 | -35.82% | 28.68 | 0.85 |
| 03/11 | 1,746 | 1,805 | 1,714 | 1,716 | -0.46% | 2,685,800 | 2654億3080万 | -30.39% | 31.65 | 0.94 |
| 03/10 | 1,704 | 1,760 | 1,630 | 1,724 | -3.36% | 3,605,500 | 2666億6824万 | -31.04% | 31.79 | 0.94 |
| 03/09 | 1,944 | 1,950 | 1,776 | 1,784 | -12.89% | 2,723,600 | 2759億4903万 | -29.65% | 32.9 | 0.97 |
| 03/06 | 2,124 | 2,124 | 2,033 | 2,048 | -5.54% | 1,357,700 | 3167億8454万 | -20.28% | 37.77 | 1.12 |
| 03/05 | 2,200 | 2,210 | 2,153 | 2,168 | -0.6% | 1,202,700 | 3353億4614万 | -16.55% | 39.98 | 1.18 |
| 03/04 | 2,180 | 2,212 | 2,164 | 2,181 | -1.18% | 1,201,800 | 3373億5697万 | -16.76% | 40.22 | 1.19 |
| 03/03 | 2,314 | 2,319 | 2,207 | 2,207 | -3.12% | 1,615,700 | 3413億7865万 | -16.46% | 40.7 | 1.2 |
| 03/02 | 2,202 | 2,339 | 2,202 | 2,278 | +0.4% | 1,492,400 | 3523億6093万 | -14.55% | 42.01 | 1.24 |
| 02/28 | 2,300 | 2,322 | 2,233 | 2,269 | -3.94% | 1,606,200 | 3509億6881万 | -15.52% | 41.84 | 1.24 |
| 02/27 | 2,440 | 2,449 | 2,336 | 2,362 | -4.49% | 1,803,300 | 3653億5405万 | -12.81% | 43.56 | 1.29 |
| 02/26 | 2,544 | 2,544 | 2,406 | 2,473 | -3.59% | 1,999,800 | 3825億2352万 | -9.38% | 45.61 | 1.35 |
| 02/25 | 2,545 | 2,607 | 2,521 | 2,565 | -6.01% | 1,359,100 | 3967億5408万 | -6.49% | 47.3 | 1.4 |
| 02/21 | 2,715 | 2,770 | 2,699 | 2,729 | -0.29% | 910,900 | 4221億2159万 | -0.8% | 50.33 | 1.49 |
| 02/20 | 2,712 | 2,740 | 2,705 | 2,737 | +0.96% | 614,800 | 4233億5903万 | -0.51% | 50.47 | 1.49 |
| 02/19 | 2,751 | 2,768 | 2,694 | 2,711 | -0.66% | 763,600 | 4193億3735万 | -1.6% | 49.99 | 1.48 |
| 02/18 | 2,774 | 2,779 | 2,720 | 2,729 | -1.94% | 722,900 | 4221億2159万 | -1.19% | 50.33 | 1.49 |
| 02/17 | 2,759 | 2,793 | 2,754 | 2,783 | -0.68% | 409,800 | 4304億7431万 | +0.69% | 51.32 | 1.52 |
| 02/14 | 2,765 | 2,805 | 2,737 | 2,802 | +0.25% | 772,700 | 4334億1323万 | +1.6% | 51.67 | 1.53 |
| 02/13 | 2,837 | 2,851 | 2,791 | 2,795 | -1.41% | 595,900 | 4323億3047万 | +1.64% | 51.54 | 1.52 |
| 02/12 | 2,860 | 2,860 | 2,782 | 2,835 | -1.19% | 1,215,900 | 4385億1766万 | +3.32% | 52.28 | 1.55 |
| 02/10 | 2,812 | 2,884 | 2,804 | 2,869 | -0.03% | 1,237,500 | 4437億7678万 | +4.94% | 52.91 | 1.57 |
| 02/07 | 2,778 | 2,880 | 2,778 | 2,870 | +4.36% | 2,408,200 | 4439億3146万 | +5.44% | 52.93 | 1.57 |
| 02/06 | 2,706 | 2,804 | 2,706 | 2,750 | +3.89% | 1,373,900 | 4253億6987万 | +1.44% | 50.71 | 1.5 |
| 02/05 | 2,651 | 2,665 | 2,621 | 2,647 | +2.2% | 630,000 | 4094億3783万 | -2.11% | 48.81 | 1.44 |
| 02/04 | 2,572 | 2,594 | 2,526 | 2,590 | +0.31% | 1,021,000 | 4006億2108万 | -4% | 47.76 | 1.41 |
| 02/03 | 2,522 | 2,591 | 2,516 | 2,582 | -1.79% | 1,025,200 | 3993億8364万 | -4.19% | 47.62 | 1.41 |
| 01/31 | 2,638 | 2,666 | 2,610 | 2,629 | +0.46% | 1,117,800 | 4066億5359万 | -2.34% | 48.48 | 1.43 |
| 01/30 | 2,718 | 2,731 | 2,595 | 2,617 | -5.59% | 2,055,100 | 4047億9743万 | -2.68% | 48.26 | 1.43 |
| 01/29 | 2,758 | 2,788 | 2,737 | 2,772 | +1.69% | 788,600 | 4287億7283万 | +3.28% | 51.12 | 1.51 |
| 01/28 | 2,749 | 2,782 | 2,711 | 2,726 | -0.29% | 1,244,000 | 4216億5755万 | +1.94% | 50.27 | 1.49 |
| 01/27 | 2,726 | 2,759 | 2,710 | 2,734 | -1.97% | 682,400 | 4228億9499万 | +2.44% | 50.42 | 1.49 |
| 01/24 | 2,811 | 2,813 | 2,778 | 2,789 | +0.11% | 580,800 | 4314億239万 | +4.69% | 51.43 | 1.52 |
| 01/23 | 2,817 | 2,830 | 2,780 | 2,786 | -2.18% | 773,000 | 4309億3835万 | +4.89% | 51.38 | 1.52 |
| 01/22 | 2,833 | 2,863 | 2,822 | 2,848 | +0.07% | 697,000 | 4405億2850万 | +7.63% | 52.52 | 1.55 |
| 01/21 | 2,847 | 2,878 | 2,825 | 2,846 | +0.39% | 1,203,300 | 4402億1914万 | +8.05% | 52.48 | 1.55 |
| 01/20 | 2,772 | 2,847 | 2,763 | 2,835 | +2.38% | 868,300 | 4385億1766万 | +8.08% | 52.28 | 1.55 |
| 01/17 | 2,760 | 2,771 | 2,730 | 2,769 | +1.35% | 882,400 | 4283億879万 | +5.85% | 51.06 | 1.51 |
| 01/16 | 2,784 | 2,793 | 2,718 | 2,732 | -3.09% | 1,439,900 | 4225億8563万 | +4.79% | 50.38 | 1.49 |
| 01/15 | 2,864 | 2,864 | 2,792 | 2,819 | -2.46% | 1,470,300 | 4360億4279万 | +8.38% | 51.99 | 1.54 |
| 01/14 | 2,825 | 2,890 | 2,811 | 2,890 | +3.88% | 2,261,500 | 4470億2506万 | +11.5% | 53.3 | 1.58 |
| 01/10 | 2,696 | 2,784 | 2,687 | 2,782 | +5.14% | 2,823,400 | 4303億1963万 | +7.87% | 51.3 | 1.52 |
| 01/09 | 2,660 | 2,687 | 2,631 | 2,646 | +1.73% | 1,086,200 | 4092億8315万 | +2.92% | 48.8 | 1.44 |
| 01/08 | 2,579 | 2,615 | 2,555 | 2,601 | -1.07% | 1,168,300 | 4023億2256万 | +1.29% | 47.97 | 1.42 |
| 01/07 | 2,587 | 2,629 | 2,569 | 2,629 | +1.9% | 897,600 | 4066億5359万 | +2.42% | 48.48 | 1.43 |
| 01/06 | 2,527 | 2,587 | 2,515 | 2,580 | +0.23% | 970,600 | 3990億7428万 | +0.62% | 47.58 | 1.41 |
| 2019 |
| 12/30 | 2,592 | 2,592 | 2,548 | 2,574 | -0.73% | 628,500 | 3981億4620万 | +0.51% | 47.47 | 1.4 |
| 12/27 | 2,584 | 2,617 | 2,584 | 2,593 | +0.43% | 977,400 | 4010億8512万 | +1.25% | 47.82 | 1.41 |
| 12/26 | 2,499 | 2,591 | 2,497 | 2,582 | +3.69% | 1,726,300 | 3993億8364万 | +0.94% | 47.62 | 1.41 |
| 12/25 | 2,511 | 2,511 | 2,482 | 2,490 | -1.07% | 594,700 | 3851億5308万 | -2.51% | 45.92 | 1.36 |
| 12/24 | 2,511 | 2,535 | 2,505 | 2,517 | -0.04% | 712,800 | 3893億2944万 | -1.41% | 46.42 | 1.37 |
| 12/23 | 2,541 | 2,563 | 2,515 | 2,518 | -1.45% | 635,600 | 3894億8412万 | -1.45% | 46.44 | 1.37 |
| 12/20 | 2,485 | 2,558 | 2,473 | 2,555 | +2.98% | 1,625,400 | 3952億728万 | -0.12% | 47.12 | 1.39 |
| 12/19 | 2,485 | 2,492 | 2,456 | 2,481 | -1.43% | 1,235,700 | 3837億6096万 | -3.09% | 45.75 | 1.35 |
| 12/18 | 2,607 | 2,607 | 2,515 | 2,517 | -3.53% | 1,236,700 | 3893億2944万 | -1.87% | 46.42 | 1.37 |
| 12/17 | 2,620 | 2,624 | 2,577 | 2,609 | -0.19% | 978,400 | 4035億5999万 | +1.48% | 48.11 | 1.42 |
| 12/16 | 2,582 | 2,619 | 2,578 | 2,614 | +0.65% | 711,400 | 4043億3339万 | +1.51% | 48.21 | 1.43 |
| 12/13 | 2,595 | 2,630 | 2,581 | 2,597 | +2.77% | 1,277,800 | 4017億384万 | +0.89% | 47.89 | 1.42 |
| 12/12 | 2,552 | 2,564 | 2,527 | 2,527 | -0.32% | 532,100 | 3908億7624万 | -1.79% | 46.6 | 1.38 |
| 12/11 | 2,598 | 2,599 | 2,530 | 2,535 | -2.24% | 1,014,300 | 3921億1368万 | -1.59% | 46.75 | 1.38 |
| 12/10 | 2,631 | 2,644 | 2,592 | 2,593 | -1.82% | 747,900 | 4010億8512万 | +0.5% | 47.82 | 1.41 |
| 12/09 | 2,603 | 2,659 | 2,594 | 2,641 | +3.29% | 1,134,300 | 4085億975万 | +2.25% | 48.7 | 1.44 |
| 12/06 | 2,586 | 2,593 | 2,545 | 2,557 | -1.04% | 736,800 | 3955億1664万 | -1.04% | 47.15 | 1.39 |
| 12/05 | 2,585 | 2,597 | 2,551 | 2,584 | +0.19% | 935,400 | 3996億9300万 | -0.23% | 47.65 | 1.41 |
| 12/04 | 2,606 | 2,607 | 2,555 | 2,579 | 0% | 940,000 | 3989億1960万 | -0.62% | 47.56 | 1.41 |
| 12/03 | 2,542 | 2,588 | 2,523 | 2,579 | -0.19% | 849,300 | 3989億1960万 | -0.92% | 47.56 | 1.41 |
| 12/02 | 2,585 | 2,605 | 2,571 | 2,584 | +1.21% | 675,700 | 3996億9300万 | -0.96% | 47.65 | 1.41 |
| 11/29 | 2,587 | 2,612 | 2,545 | 2,553 | -1.77% | 890,100 | 3948億9792万 | -2.33% | 47.08 | 1.39 |
| 11/28 | 2,543 | 2,602 | 2,541 | 2,599 | +2.32% | 1,078,000 | 4020億1320万 | -0.84% | 47.93 | 1.42 |
| 11/27 | 2,534 | 2,549 | 2,506 | 2,540 | +1.48% | 1,178,900 | 3928億8708万 | -3.16% | 46.84 | 1.39 |
| 11/26 | 2,580 | 2,583 | 2,503 | 2,503 | -2.76% | 1,477,100 | 3871億6392万 | -4.65% | 46.16 | 1.37 |
| 11/25 | 2,545 | 2,581 | 2,541 | 2,574 | +2.51% | 776,200 | 3981億4620万 | -2.05% | 47.47 | 1.4 |
| 11/22 | 2,513 | 2,554 | 2,506 | 2,511 | +1.21% | 835,900 | 3884億136万 | -4.42% | 46.31 | 1.37 |
| 11/21 | 2,460 | 2,495 | 2,429 | 2,481 | -0.32% | 1,143,400 | 3837億6096万 | -5.52% | 45.75 | 1.35 |
| 11/20 | 2,512 | 2,516 | 2,465 | 2,489 | -2.47% | 1,538,300 | 3849億9840万 | -5.25% | 45.9 | 1.36 |
| 11/19 | 2,585 | 2,589 | 2,545 | 2,552 | -1.58% | 983,800 | 3947億4324万 | -2.78% | 47.06 | 1.39 |
| 11/18 | 2,620 | 2,624 | 2,584 | 2,593 | -0.8% | 611,000 | 4010億8512万 | -0.95% | 47.82 | 1.41 |
| 11/15 | 2,620 | 2,644 | 2,599 | 2,614 | +0.31% | 789,200 | 4043億3339万 | +0.23% | 48.21 | 1.43 |
| 11/14 | 2,660 | 2,660 | 2,603 | 2,606 | -2.51% | 877,100 | 4030億9596万 | +0.27% | 48.06 | 1.42 |
| 11/13 | 2,668 | 2,688 | 2,638 | 2,673 | -0.67% | 925,500 | 4134億5951万 | +3.36% | 49.29 | 1.46 |
| 11/12 | 2,565 | 2,694 | 2,534 | 2,691 | +3.98% | 1,633,800 | 4162億4375万 | +4.67% | 49.63 | 1.47 |
| 11/11 | 2,577 | 2,621 | 2,577 | 2,588 | +0.62% | 1,019,800 | 4003億1172万 | +1.33% | 47.73 | 1.41 |
| 11/08 | 2,664 | 2,669 | 2,568 | 2,572 | -1.61% | 2,312,700 | 3978億3684万 | +1.1% | 47.43 | 1.4 |
| 11/07 | 2,621 | 2,632 | 2,584 | 2,614 | -0.98% | 1,422,300 | 4043億3339万 | +3.16% | 48.21 | 1.43 |
| 11/06 | 2,691 | 2,691 | 2,611 | 2,640 | -0.75% | 1,469,600 | 4083億5507万 | +4.64% | 48.69 | 1.44 |
| 11/05 | 2,621 | 2,733 | 2,619 | 2,660 | -0.34% | 2,620,900 | 4114億4867万 | +5.85% | 49.05 | 1.45 |
| 11/01 | 2,641 | 2,684 | 2,628 | 2,669 | -1.18% | 985,900 | 4128億4079万 | +6.67% | 49.22 | 1.46 |
| 10/31 | 2,713 | 2,720 | 2,665 | 2,701 | -0.37% | 1,096,200 | 4177億9055万 | +8.43% | 49.81 | 1.47 |
