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 | 450 | 458 | 422 | 433 | -3.35% | 26,600 | 61億3916万 | -4.42% | 6.24 | 1.1 |
| 03/30 | 431 | 453 | 428 | 448 | -3.24% | 28,400 | 63億5183万 | -2.61% | 6.46 | 1.13 |
| 03/27 | 432 | 463 | 432 | 463 | +8.18% | 40,800 | 65億6450万 | -0.86% | 6.67 | 1.17 |
| 03/26 | 423 | 428 | 407 | 428 | -0.23% | 25,900 | 60億6826万 | -9.51% | 6.17 | 1.08 |
| 03/25 | 410 | 429 | 407 | 429 | +7.79% | 31,200 | 60億8244万 | -10.81% | 6.18 | 1.09 |
| 03/24 | 399 | 407 | 376 | 398 | +1.02% | 36,500 | 56億4292万 | -18.61% | 5.74 | 1.01 |
| 03/23 | 360 | 397 | 358 | 394 | +10.67% | 41,200 | 55億8621万 | -21.04% | 5.68 | 1 |
| 03/19 | 381 | 385 | 356 | 356 | -6.32% | 46,900 | 50億4743万 | -30.2% | 5.13 | 0.9 |
| 03/18 | 397 | 397 | 379 | 380 | -2.56% | 33,400 | 53億8771万 | -27.2% | 5.48 | 0.96 |
| 03/17 | 371 | 397 | 369 | 390 | +2.09% | 41,400 | 55億2949万 | -26.97% | 5.62 | 0.99 |
| 03/16 | 396 | 400 | 378 | 382 | +4.37% | 52,400 | 54億1607万 | -30.04% | 5.51 | 0.97 |
| 03/13 | 356 | 373 | 350 | 366 | -7.34% | 61,100 | 51億8922万 | -34.29% | 5.28 | 0.93 |
| 03/12 | 419 | 421 | 395 | 395 | -6.84% | 40,400 | 56億38万 | -30.7% | 5.69 | 1 |
| 03/11 | 429 | 447 | 423 | 424 | -3.2% | 46,200 | 60億1155万 | -27.02% | 6.11 | 1.07 |
| 03/10 | 400 | 452 | 397 | 438 | -3.31% | 86,100 | 62億1005万 | -25.76% | 6.31 | 1.11 |
| 03/09 | 480 | 484 | 452 | 453 | -9.58% | 47,700 | 64億2272万 | -24.25% | 6.53 | 1.15 |
| 03/06 | 512 | 514 | 498 | 501 | -4.57% | 41,000 | 71億327万 | -17.33% | 7.22 | 1.27 |
| 03/05 | 535 | 535 | 522 | 525 | +0.57% | 20,200 | 74億4355万 | -14.36% | 7.57 | 1.33 |
| 03/04 | 508 | 527 | 505 | 522 | +0.58% | 22,800 | 74億102万 | -15.53% | 7.53 | 1.32 |
| 03/03 | 546 | 548 | 516 | 519 | +0.58% | 51,400 | 73億5848万 | -16.83% | 7.48 | 1.31 |
| 03/02 | 495 | 548 | 495 | 516 | +4.24% | 60,700 | 73億1595万 | -18.1% | 7.44 | 1.31 |
| 02/28 | 500 | 521 | 490 | 495 | -6.78% | 81,800 | 70億1820万 | -22.17% | 7.14 | 1.25 |
| 02/27 | 566 | 567 | 531 | 531 | -5.68% | 53,900 | 75億2862万 | -17.55% | 7.66 | 1.34 |
| 02/26 | 572 | 577 | 562 | 563 | -1.57% | 28,700 | 79億8232万 | -13.38% | 8.12 | 1.42 |
| 02/25 | 572 | 596 | 572 | 572 | -6.54% | 70,800 | 81億993万 | -12.67% | 8.25 | 1.45 |
| 02/21 | 614 | 620 | 610 | 612 | -0.65% | 21,800 | 86億7705万 | -7.13% | 8.82 | 1.55 |
| 02/20 | 622 | 629 | 616 | 616 | -0.16% | 19,300 | 87億3377万 | -6.95% | 8.88 | 1.56 |
| 02/19 | 622 | 629 | 615 | 617 | -0.48% | 31,300 | 87億4794万 | -7.22% | 8.9 | 1.56 |
| 02/18 | 641 | 648 | 620 | 620 | -3.58% | 45,500 | 87億9048万 | -7.05% | 8.94 | 1.57 |
| 02/17 | 652 | 652 | 640 | 643 | -1.53% | 24,500 | 91億1658万 | -4.03% | 9.27 | 1.63 |
| 02/14 | 657 | 658 | 650 | 653 | -0.91% | 29,500 | 92億5836万 | -2.83% | 9.41 | 1.65 |
| 02/13 | 664 | 664 | 653 | 659 | -1.35% | 40,400 | 93億4343万 | -1.93% | 9.5 | 1.67 |
| 02/12 | 672 | 674 | 658 | 668 | +1.06% | 44,500 | 94億7103万 | -0.74% | 9.63 | 1.69 |
| 02/10 | 700 | 706 | 661 | 661 | -3.78% | 256,100 | 93億7179万 | -1.78% | 9.53 | 1.67 |
| 02/07 | 680 | 692 | 674 | 687 | +1.18% | 48,900 | 97億4042万 | +2.08% | 9.9 | 1.74 |
| 02/06 | 678 | 681 | 676 | 679 | +0.74% | 22,200 | 96億2699万 | +1.04% | 9.79 | 1.72 |
| 02/05 | 673 | 678 | 670 | 674 | +0.75% | 20,200 | 95億5610万 | +0.45% | 9.72 | 1.71 |
| 02/04 | 658 | 672 | 658 | 669 | +2.14% | 20,600 | 94億8521万 | -0.3% | 9.64 | 1.69 |
| 02/03 | 640 | 659 | 640 | 655 | +0.61% | 17,200 | 92億8672万 | -2.24% | 9.44 | 1.66 |
| 01/31 | 646 | 656 | 646 | 651 | +0.77% | 15,400 | 92億3000万 | -2.98% | 9.39 | 1.65 |
| 01/30 | 666 | 666 | 645 | 646 | -2.86% | 44,500 | 91億5911万 | -3.73% | 9.31 | 1.63 |
| 01/29 | 663 | 672 | 663 | 665 | +0.3% | 14,800 | 94億2850万 | -1.04% | 9.59 | 1.68 |
| 01/28 | 662 | 665 | 645 | 663 | -0.15% | 44,900 | 94億14万 | -1.34% | 9.56 | 1.68 |
| 01/27 | 663 | 678 | 657 | 664 | -1.34% | 46,700 | 94億1432万 | -1.34% | 9.57 | 1.68 |
| 01/24 | 677 | 682 | 673 | 673 | -0.44% | 11,900 | 95億4192万 | -0.15% | 9.7 | 1.7 |
| 01/23 | 685 | 689 | 676 | 676 | -0.88% | 26,600 | 95億8446万 | +0.3% | 9.75 | 1.71 |
| 01/22 | 688 | 691 | 682 | 682 | -0.44% | 17,500 | 96億6953万 | +1.19% | 9.83 | 1.73 |
| 01/21 | 691 | 691 | 683 | 685 | +0.15% | 13,400 | 97億1206万 | +1.63% | 9.88 | 1.73 |
| 01/20 | 684 | 692 | 684 | 684 | +0.44% | 13,900 | 96億9788万 | +1.48% | 9.86 | 1.73 |
| 01/17 | 679 | 683 | 673 | 681 | +0.29% | 13,500 | 96億5535万 | +0.89% | 9.82 | 1.72 |
| 01/16 | 680 | 683 | 677 | 679 | 0% | 7,000 | 96億2699万 | +0.59% | 9.79 | 1.72 |
| 01/15 | 678 | 688 | 676 | 679 | +0.3% | 21,300 | 96億2699万 | +0.44% | 9.79 | 1.72 |
| 01/14 | 690 | 695 | 677 | 677 | -2.73% | 29,800 | 95億9864万 | +0.15% | 9.76 | 1.71 |
| 01/10 | 688 | 698 | 685 | 696 | +1.9% | 54,800 | 98億6802万 | +2.96% | 10.03 | 1.76 |
| 01/09 | 669 | 688 | 669 | 683 | +2.25% | 42,700 | 96億8371万 | +1.34% | 9.85 | 1.73 |
| 01/08 | 670 | 670 | 661 | 668 | -0.3% | 35,200 | 94億7103万 | -0.74% | 9.63 | 1.69 |
| 01/07 | 668 | 672 | 668 | 670 | +0.6% | 15,400 | 94億9939万 | -0.45% | 9.66 | 1.7 |
| 01/06 | 666 | 668 | 664 | 666 | -0.45% | 30,900 | 94億4268万 | -1.04% | 9.6 | 1.68 |
| 2019 |
| 12/30 | 668 | 669 | 664 | 669 | +0.15% | 14,100 | 94億8521万 | -0.59% | 9.64 | 1.69 |
| 12/27 | 660 | 668 | 660 | 668 | +1.67% | 17,500 | 94億7103万 | -0.6% | 9.63 | 1.69 |
| 12/26 | 657 | 660 | 655 | 657 | -0.15% | 49,200 | 93億1507万 | -2.23% | 9.47 | 1.66 |
| 12/25 | 661 | 662 | 656 | 658 | -0.6% | 31,300 | 93億2925万 | -2.08% | 9.49 | 1.66 |
| 12/24 | 664 | 667 | 660 | 662 | -0.3% | 41,000 | 93億8596万 | -1.49% | 9.54 | 1.67 |
| 12/23 | 669 | 669 | 663 | 664 | -0.6% | 20,400 | 94億1432万 | -1.19% | 9.57 | 1.68 |
| 12/20 | 669 | 673 | 662 | 668 | -0.6% | 27,700 | 94億7103万 | -0.6% | 9.63 | 1.69 |
| 12/19 | 664 | 672 | 664 | 672 | +0.6% | 21,300 | 95億2775万 | 0% | 9.69 | 1.7 |
| 12/18 | 668 | 669 | 665 | 668 | -1.33% | 32,900 | 94億7103万 | -0.45% | 9.63 | 1.69 |
| 12/17 | 675 | 677 | 667 | 677 | 0% | 34,900 | 95億9864万 | +0.89% | 9.76 | 1.71 |
| 12/16 | 677 | 677 | 665 | 677 | -0.44% | 44,800 | 95億9864万 | +0.89% | 9.76 | 1.71 |
| 12/13 | 689 | 689 | 680 | 680 | -0.44% | 33,000 | 96億4117万 | +1.34% | 9.8 | 1.72 |
| 12/12 | 689 | 689 | 678 | 683 | -0.29% | 15,600 | 96億8371万 | +1.94% | 9.85 | 1.73 |
| 12/11 | 692 | 695 | 685 | 685 | -0.58% | 21,800 | 97億1206万 | +2.24% | 9.88 | 1.73 |
| 12/10 | 688 | 701 | 687 | 689 | +0.29% | 43,500 | 97億6877万 | +2.99% | 9.93 | 1.74 |
| 12/09 | 699 | 699 | 677 | 687 | -1.15% | 45,300 | 97億4042万 | +2.84% | 9.9 | 1.74 |
| 12/06 | 695 | 703 | 688 | 695 | 0% | 85,500 | 98億5384万 | +4.04% | 10.02 | 1.76 |
| 12/05 | 676 | 696 | 670 | 695 | +2.81% | 72,700 | 98億5384万 | +4.35% | 10.02 | 1.76 |
| 12/04 | 678 | 678 | 666 | 676 | -1.02% | 42,800 | 95億8446万 | +1.65% | 9.75 | 1.71 |
| 12/03 | 657 | 683 | 656 | 683 | +3.64% | 108,800 | 96億8371万 | +2.71% | 9.85 | 1.73 |
| 12/02 | 660 | 664 | 659 | 659 | 0% | 17,700 | 93億4343万 | -0.9% | 9.5 | 1.67 |
| 11/29 | 662 | 663 | 656 | 659 | -0.15% | 33,500 | 93億4343万 | -0.9% | 9.5 | 1.67 |
| 11/28 | 665 | 666 | 660 | 660 | -0.3% | 28,700 | 93億5761万 | -0.9% | 9.52 | 1.67 |
| 11/27 | 668 | 668 | 661 | 662 | 0% | 15,100 | 93億8596万 | -0.75% | 9.54 | 1.67 |
| 11/26 | 668 | 675 | 662 | 662 | -0.45% | 39,300 | 93億8596万 | -0.75% | 9.54 | 1.67 |
| 11/25 | 661 | 668 | 661 | 665 | +0.76% | 25,200 | 94億2850万 | -0.45% | 9.59 | 1.68 |
| 11/22 | 657 | 663 | 657 | 660 | +0.46% | 14,000 | 93億5761万 | -1.2% | 9.52 | 1.67 |
| 11/21 | 657 | 660 | 653 | 657 | 0% | 19,300 | 93億1507万 | -1.79% | 9.47 | 1.66 |
| 11/20 | 664 | 665 | 657 | 657 | -1.05% | 22,600 | 93億1507万 | -2.09% | 9.47 | 1.66 |
| 11/19 | 664 | 664 | 653 | 664 | -0.15% | 61,200 | 94億1432万 | -1.34% | 9.57 | 1.68 |
| 11/18 | 665 | 669 | 660 | 665 | +0.61% | 34,300 | 94億2850万 | -1.63% | 9.59 | 1.68 |
| 11/15 | 656 | 663 | 655 | 661 | +1.07% | 25,900 | 93億7179万 | -2.51% | 9.53 | 1.67 |
| 11/14 | 663 | 664 | 653 | 654 | -1.36% | 58,500 | 92億7254万 | -3.68% | 9.43 | 1.65 |
| 11/13 | 674 | 674 | 656 | 663 | -1.34% | 67,600 | 94億14万 | -2.79% | 9.56 | 1.68 |
| 11/12 | 677 | 677 | 665 | 672 | -0.44% | 56,200 | 95億2775万 | -1.75% | 9.69 | 1.7 |
| 11/11 | 680 | 685 | 674 | 675 | +0.75% | 71,100 | 94億4878万 | -1.75% | 9.51 | 1.67 |
| 11/08 | 670 | 670 | 664 | 670 | 0% | 40,800 | 93億7879万 | -2.76% | 9.44 | 1.66 |
| 11/07 | 670 | 670 | 665 | 670 | 0% | 20,800 | 93億7879万 | -3.46% | 9.44 | 1.66 |
| 11/06 | 671 | 671 | 664 | 670 | 0% | 31,200 | 93億7879万 | -4.15% | 9.44 | 1.66 |
| 11/05 | 670 | 670 | 663 | 670 | +0.9% | 28,300 | 93億7879万 | -4.83% | 9.44 | 1.66 |
| 11/01 | 667 | 667 | 660 | 664 | -0.45% | 34,100 | 92億9480万 | -6.21% | 9.36 | 1.64 |
| 10/31 | 672 | 672 | 667 | 667 | -0.6% | 26,500 | 93億3679万 | -6.45% | 9.4 | 1.65 |
