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 | 2,178 | 2,200 | 2,061 | 2,069 | -5.18% | 195,500 | 532億7350万 | -5.83% | - | 0.71 |
| 03/30 | 2,138 | 2,182 | 2,074 | 2,182 | -0.82% | 160,800 | 561億8307万 | -1.89% | - | 0.75 |
| 03/27 | 2,259 | 2,280 | 2,127 | 2,200 | +0.14% | 237,100 | 566億4654万 | -2.05% | - | 0.76 |
| 03/26 | 2,190 | 2,239 | 2,160 | 2,197 | -2.66% | 213,700 | 565億6930万 | -3.09% | - | 0.76 |
| 03/25 | 2,227 | 2,257 | 2,171 | 2,257 | +8.67% | 243,400 | 581億1420万 | -1.44% | - | 0.78 |
| 03/24 | 2,075 | 2,099 | 2,029 | 2,077 | +5.49% | 199,400 | 534億7949万 | -10.13% | - | 0.72 |
| 03/23 | 1,990 | 2,026 | 1,909 | 1,969 | -2.19% | 249,200 | 506億9866万 | -16.03% | - | 0.68 |
| 03/19 | 2,100 | 2,100 | 1,978 | 2,013 | +2.55% | 331,200 | 518億3159万 | -15.7% | - | 0.69 |
| 03/18 | 1,954 | 2,048 | 1,954 | 1,963 | +4.08% | 285,100 | 505億4417万 | -19.18% | - | 0.68 |
| 03/17 | 1,715 | 1,900 | 1,712 | 1,886 | +5.66% | 263,100 | 485億6154万 | -23.71% | - | 0.65 |
| 03/16 | 1,831 | 1,890 | 1,775 | 1,785 | -2.08% | 232,300 | 459億6094万 | -29.14% | - | 0.62 |
| 03/13 | 1,786 | 1,898 | 1,756 | 1,823 | -8.11% | 369,700 | 469億3938万 | -29.09% | - | 0.63 |
| 03/12 | 2,051 | 2,117 | 1,965 | 1,984 | -6.42% | 455,600 | 510億8488万 | -24.25% | - | 0.68 |
| 03/11 | 2,183 | 2,255 | 2,118 | 2,120 | -2.03% | 182,300 | 545億8667万 | -20.27% | - | 0.73 |
| 03/10 | 2,050 | 2,169 | 1,948 | 2,164 | +3.05% | 426,400 | 557億1960万 | -19.64% | - | 0.75 |
| 03/09 | 2,208 | 2,214 | 2,074 | 2,100 | -9.01% | 350,800 | 540億7170万 | -22.96% | - | 0.72 |
| 03/06 | 2,378 | 2,391 | 2,294 | 2,308 | -4.55% | 227,800 | 594億2737万 | -16.41% | - | 0.8 |
| 03/05 | 2,498 | 2,498 | 2,398 | 2,418 | -0.12% | 118,800 | 622億5970万 | -13.3% | - | 0.83 |
| 03/04 | 2,410 | 2,450 | 2,392 | 2,421 | -0.37% | 113,500 | 623億3695万 | -13.9% | - | 0.83 |
| 03/03 | 2,531 | 2,534 | 2,428 | 2,430 | -1.74% | 150,400 | 625億6868万 | -14.29% | - | 0.84 |
| 03/02 | 2,380 | 2,525 | 2,373 | 2,473 | +3.3% | 166,600 | 636億7586万 | -13.56% | - | 0.85 |
| 02/28 | 2,423 | 2,432 | 2,368 | 2,394 | -3.97% | 312,600 | 616億4174万 | -17.08% | - | 0.83 |
| 02/27 | 2,562 | 2,565 | 2,480 | 2,493 | -3.78% | 251,600 | 641億9083万 | -14.56% | - | 0.86 |
| 02/26 | 2,572 | 2,598 | 2,539 | 2,591 | -0.5% | 269,300 | 667億1418万 | -12.02% | - | 0.89 |
| 02/25 | 2,620 | 2,656 | 2,592 | 2,604 | -5.07% | 215,700 | 670億4891万 | -12.26% | - | 0.9 |
| 02/21 | 2,715 | 2,771 | 2,711 | 2,743 | +0.66% | 79,100 | 706億2794万 | -8.26% | - | 0.95 |
| 02/20 | 2,768 | 2,791 | 2,721 | 2,725 | -0.62% | 128,300 | 701億6447万 | -9.32% | - | 0.94 |
| 02/19 | 2,742 | 2,771 | 2,711 | 2,742 | -0.72% | 180,800 | 706億219万 | -9.24% | - | 0.95 |
| 02/18 | 2,785 | 2,819 | 2,755 | 2,762 | -1.11% | 271,500 | 711億1716万 | -9.05% | - | 0.95 |
| 02/17 | 2,871 | 2,898 | 2,770 | 2,793 | -4.32% | 435,400 | 719億1536万 | -8.55% | - | 0.96 |
| 02/14 | 2,965 | 2,969 | 2,862 | 2,919 | -3.82% | 470,800 | 751億5967万 | -4.95% | - | 1.01 |
| 02/13 | 3,035 | 3,065 | 3,015 | 3,035 | -0.65% | 98,300 | 781億4648万 | -1.46% | - | 1.05 |
| 02/12 | 3,025 | 3,065 | 3,025 | 3,055 | +0.83% | 90,100 | 786億6145万 | -1.04% | - | 1.05 |
| 02/10 | 3,030 | 3,060 | 3,015 | 3,030 | -0.98% | 85,400 | 780億1774万 | -2.04% | - | 1.04 |
| 02/07 | 3,090 | 3,095 | 3,040 | 3,060 | -0.97% | 58,500 | 787億9019万 | -1.35% | - | 1.06 |
| 02/06 | 3,065 | 3,105 | 3,060 | 3,090 | +2.49% | 114,800 | 795億6265万 | -0.71% | - | 1.07 |
| 02/05 | 3,030 | 3,045 | 3,000 | 3,015 | +0.63% | 93,800 | 776億3151万 | -3.37% | - | 1.04 |
| 02/04 | 2,993 | 3,010 | 2,960 | 2,996 | +0.98% | 81,300 | 771億4229万 | -4.28% | - | 1.03 |
| 02/03 | 2,912 | 2,983 | 2,903 | 2,967 | -0.34% | 127,100 | 763億9559万 | -5.54% | - | 1.02 |
| 01/31 | 2,975 | 3,005 | 2,965 | 2,977 | +0.13% | 112,000 | 766億5307万 | -5.67% | - | 1.03 |
| 01/30 | 3,000 | 3,005 | 2,914 | 2,973 | -1.39% | 274,000 | 765億5008万 | -6.27% | - | 1.03 |
| 01/29 | 3,010 | 3,045 | 3,000 | 3,015 | +0.77% | 84,000 | 776億3151万 | -5.37% | - | 1.04 |
| 01/28 | 2,970 | 2,998 | 2,941 | 2,992 | -0.2% | 102,100 | 770億3930万 | -6.41% | - | 1.03 |
| 01/27 | 3,025 | 3,055 | 2,988 | 2,998 | -3.13% | 164,500 | 771億9379万 | -6.6% | - | 1.03 |
| 01/24 | 3,130 | 3,130 | 3,090 | 3,095 | -0.8% | 58,100 | 796億9139万 | -3.97% | - | 1.07 |
| 01/23 | 3,155 | 3,165 | 3,120 | 3,120 | -1.58% | 51,900 | 803億3510万 | -3.53% | - | 1.08 |
| 01/22 | 3,125 | 3,180 | 3,120 | 3,170 | +0.48% | 49,900 | 816億2252万 | -2.13% | - | 1.09 |
| 01/21 | 3,175 | 3,185 | 3,145 | 3,155 | -0.32% | 47,900 | 812億3629万 | -2.71% | - | 1.09 |
| 01/20 | 3,155 | 3,180 | 3,155 | 3,165 | +0.32% | 49,500 | 814億9378万 | -2.59% | - | 1.09 |
| 01/17 | 3,120 | 3,160 | 3,110 | 3,155 | +1.28% | 91,500 | 812億3629万 | -3.13% | - | 1.09 |
| 01/16 | 3,125 | 3,140 | 3,105 | 3,115 | -0.16% | 103,900 | 802億636万 | -4.59% | - | 1.07 |
| 01/15 | 3,135 | 3,155 | 3,100 | 3,120 | -1.27% | 112,400 | 803億3510万 | -4.7% | - | 1.08 |
| 01/14 | 3,170 | 3,215 | 3,145 | 3,160 | -0.78% | 114,800 | 813億6504万 | -3.72% | - | 1.09 |
| 01/10 | 3,235 | 3,235 | 3,180 | 3,185 | -0.62% | 90,000 | 820億875万 | -3.13% | - | 1.1 |
| 01/09 | 3,175 | 3,230 | 3,175 | 3,205 | +1.91% | 89,600 | 825億2372万 | -2.7% | - | 1.11 |
| 01/08 | 3,175 | 3,185 | 3,120 | 3,145 | -2.18% | 199,900 | 809億7881万 | -4.58% | - | 1.08 |
| 01/07 | 3,205 | 3,235 | 3,190 | 3,215 | +0.31% | 156,800 | 827億8120万 | -2.63% | - | 1.11 |
| 01/06 | 3,200 | 3,225 | 3,165 | 3,205 | -1.38% | 150,300 | 825億2372万 | -3.08% | - | 1.11 |
| 2019 |
| 12/30 | 3,300 | 3,300 | 3,240 | 3,250 | -1.81% | 77,600 | 836億8240万 | -1.87% | - | 1.12 |
| 12/27 | 3,295 | 3,325 | 3,290 | 3,310 | +0.46% | 68,800 | 852億2730万 | -0.12% | - | 1.14 |
| 12/26 | 3,255 | 3,305 | 3,255 | 3,295 | +1.23% | 94,600 | 848億4108万 | -0.54% | - | 1.14 |
| 12/25 | 3,310 | 3,310 | 3,255 | 3,255 | -1.21% | 135,300 | 838億1114万 | -1.84% | - | 1.12 |
| 12/24 | 3,335 | 3,350 | 3,270 | 3,295 | -1.35% | 84,100 | 848億4108万 | -0.75% | - | 1.14 |
| 12/23 | 3,375 | 3,375 | 3,340 | 3,340 | -0.74% | 87,800 | 859億9975万 | +0.57% | - | 1.15 |
| 12/20 | 3,350 | 3,365 | 3,300 | 3,365 | +1.36% | 141,400 | 866億4347万 | +1.39% | - | 1.16 |
| 12/19 | 3,305 | 3,330 | 3,300 | 3,320 | +0.45% | 53,500 | 854億8479万 | -0.03% | - | 1.14 |
| 12/18 | 3,310 | 3,330 | 3,290 | 3,305 | +0.15% | 96,500 | 850億9856万 | -0.57% | - | 1.14 |
| 12/17 | 3,330 | 3,345 | 3,290 | 3,300 | -1.05% | 110,300 | 849億6982万 | -1.17% | - | 1.14 |
| 12/16 | 3,340 | 3,360 | 3,310 | 3,335 | -0.89% | 63,100 | 858億7101万 | -0.54% | - | 1.15 |
| 12/13 | 3,320 | 3,370 | 3,285 | 3,365 | +4.02% | 228,800 | 866億4347万 | -0.03% | - | 1.16 |
| 12/12 | 3,300 | 3,305 | 3,235 | 3,235 | -1.37% | 109,900 | 832億9617万 | -4.23% | - | 1.12 |
| 12/11 | 3,315 | 3,330 | 3,280 | 3,280 | -1.06% | 119,200 | 844億5485万 | -3.33% | - | 1.13 |
| 12/10 | 3,330 | 3,360 | 3,310 | 3,315 | -1.34% | 126,300 | 853億5604万 | -2.61% | - | 1.14 |
| 12/09 | 3,370 | 3,370 | 3,335 | 3,360 | +0.6% | 47,000 | 865億1472万 | -1.5% | - | 1.16 |
| 12/06 | 3,325 | 3,360 | 3,315 | 3,340 | 0% | 75,200 | 859億9975万 | -2.14% | - | 1.15 |
| 12/05 | 3,340 | 3,360 | 3,325 | 3,340 | +0.6% | 91,700 | 859億9975万 | -2.28% | - | 1.15 |
| 12/04 | 3,295 | 3,345 | 3,275 | 3,320 | -0.3% | 108,400 | 854億8479万 | -3.01% | - | 1.14 |
| 12/03 | 3,285 | 3,335 | 3,255 | 3,330 | +0.45% | 119,500 | 857億4227万 | -2.97% | - | 1.15 |
| 12/02 | 3,265 | 3,335 | 3,265 | 3,315 | +1.53% | 105,400 | 853億5604万 | -3.63% | - | 1.14 |
| 11/29 | 3,295 | 3,310 | 3,255 | 3,265 | -0.76% | 75,800 | 840億6862万 | -5.28% | - | 1.13 |
| 11/28 | 3,370 | 3,375 | 3,275 | 3,290 | -1.5% | 116,700 | 847億1233万 | -4.8% | - | 1.13 |
| 11/27 | 3,330 | 3,355 | 3,315 | 3,340 | +0.3% | 65,900 | 859億9975万 | -3.58% | - | 1.15 |
| 11/26 | 3,330 | 3,355 | 3,300 | 3,330 | +0.6% | 152,200 | 857億4227万 | -3.9% | - | 1.15 |
| 11/25 | 3,305 | 3,310 | 3,255 | 3,310 | +0.91% | 137,000 | 852億2730万 | -4.5% | - | 1.14 |
| 11/22 | 3,335 | 3,365 | 3,280 | 3,280 | -2.67% | 139,200 | 844億5485万 | -5.42% | - | 1.13 |
| 11/21 | 3,370 | 3,405 | 3,315 | 3,370 | +0.3% | 212,200 | 867億7221万 | -2.88% | - | 1.16 |
| 11/20 | 3,300 | 3,375 | 3,300 | 3,360 | +1.2% | 111,300 | 865億1472万 | -3.06% | - | 1.16 |
| 11/19 | 3,290 | 3,340 | 3,245 | 3,320 | +0.76% | 111,200 | 854億8479万 | -3.96% | - | 1.14 |
| 11/18 | 3,425 | 3,450 | 3,225 | 3,295 | -3.09% | 378,200 | 848億4108万 | -4.38% | - | 1.14 |
| 11/15 | 3,400 | 3,485 | 3,355 | 3,400 | -0.29% | 233,800 | 875億4466万 | -1.02% | - | 1.17 |
| 11/14 | 3,380 | 3,540 | 3,380 | 3,410 | -6.83% | 400,800 | 878億214万 | -0.26% | - | 1.18 |
| 11/13 | 3,625 | 3,675 | 3,595 | 3,660 | +0.14% | 130,800 | 942億3925万 | +7.58% | - | 1.26 |
| 11/12 | 3,655 | 3,665 | 3,615 | 3,655 | 0% | 88,100 | 941億1051万 | +8.2% | - | 1.26 |
| 11/11 | 3,655 | 3,695 | 3,635 | 3,655 | -0.68% | 90,800 | 941億1051万 | +9.01% | - | 1.26 |
| 11/08 | 3,640 | 3,690 | 3,630 | 3,680 | +2.36% | 128,300 | 947億5422万 | +10.48% | - | 1.27 |
| 11/07 | 3,545 | 3,625 | 3,510 | 3,595 | +0.98% | 124,800 | 925億6560万 | +8.54% | - | 1.24 |
| 11/06 | 3,520 | 3,560 | 3,485 | 3,560 | +2.15% | 98,800 | 916億6441万 | +8.04% | - | 1.23 |
| 11/05 | 3,460 | 3,510 | 3,455 | 3,485 | +2.2% | 106,900 | 897億3328万 | +6.25% | - | 1.2 |
| 11/01 | 3,430 | 3,455 | 3,405 | 3,410 | -1.87% | 78,900 | 878億214万 | +4.35% | - | 1.18 |
| 10/31 | 3,490 | 3,500 | 3,400 | 3,475 | +0.43% | 137,200 | 894億7579万 | +6.6% | - | 1.2 |
