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 | 255 | 256 | 240 | 242 | -5.1% | 339,300 | 275億9036万 | -9.02% | 6.88 | 0.3 |
| 03/30 | 249 | 257 | 236 | 255 | 0% | 368,000 | 290億7249万 | -5.9% | 7.25 | 0.31 |
| 03/27 | 250 | 266 | 247 | 255 | +5.37% | 601,200 | 290億7249万 | -7.27% | 7.25 | 0.31 |
| 03/26 | 246 | 246 | 234 | 242 | -2.02% | 541,600 | 275億9036万 | -12.95% | 6.88 | 0.3 |
| 03/25 | 254 | 255 | 241 | 247 | +8.81% | 675,700 | 281億6041万 | -12.72% | 7.02 | 0.3 |
| 03/24 | 220 | 230 | 216 | 227 | +5.09% | 667,300 | 258億8021万 | -20.91% | 6.46 | 0.28 |
| 03/23 | 206 | 220 | 205 | 216 | +5.37% | 817,300 | 246億2611万 | -26.03% | 6.14 | 0.26 |
| 03/19 | 221 | 223 | 201 | 205 | -3.76% | 841,300 | 233億7200万 | -30.98% | 5.83 | 0.25 |
| 03/18 | 225 | 230 | 211 | 213 | -5.75% | 657,400 | 242億8408万 | -29.93% | 6.06 | 0.26 |
| 03/17 | 219 | 232 | 213 | 226 | 0% | 702,500 | 257億6620万 | -26.86% | 6.43 | 0.28 |
| 03/16 | 229 | 236 | 223 | 226 | +0.44% | 418,200 | 257億6620万 | -28.48% | 6.43 | 0.28 |
| 03/13 | 220 | 236 | 217 | 225 | -8.91% | 543,500 | 256億5219万 | -30.12% | 6.4 | 0.27 |
| 03/12 | 268 | 270 | 245 | 247 | -5.73% | 629,100 | 281億6041万 | -24.46% | 7.02 | 0.3 |
| 03/11 | 260 | 275 | 260 | 262 | 0% | 583,500 | 298億7055万 | -21.08% | 7.45 | 0.32 |
| 03/10 | 255 | 264 | 245 | 262 | -0.38% | 490,200 | 298億7055万 | -22.02% | 7.45 | 0.32 |
| 03/09 | 271 | 278 | 262 | 263 | -8.36% | 435,900 | 299億8456万 | -22.65% | 7.48 | 0.32 |
| 03/06 | 291 | 293 | 285 | 287 | -4.01% | 311,000 | 327億2080万 | -16.57% | 8.16 | 0.35 |
| 03/05 | 308 | 309 | 297 | 299 | -2.29% | 346,200 | 340億8892万 | -14.08% | 8.5 | 0.37 |
| 03/04 | 305 | 315 | 302 | 306 | -2.24% | 301,900 | 348億8698万 | -12.82% | 8.7 | 0.37 |
| 03/03 | 321 | 325 | 311 | 313 | -1.26% | 429,200 | 356億8505万 | -11.58% | 8.9 | 0.38 |
| 03/02 | 305 | 326 | 305 | 317 | +2.26% | 364,200 | 361億4109万 | -11.2% | 9.01 | 0.39 |
| 02/28 | 312 | 316 | 306 | 310 | -4.91% | 533,500 | 353億4302万 | -13.89% | 8.82 | 0.38 |
| 02/27 | 335 | 335 | 325 | 326 | -3.83% | 249,700 | 371億6718万 | -10.44% | 9.27 | 0.4 |
| 02/26 | 333 | 341 | 330 | 339 | +0.3% | 306,300 | 386億4931万 | -7.88% | 9.64 | 0.41 |
| 02/25 | 339 | 346 | 336 | 338 | -6.11% | 394,900 | 385億3530万 | -8.89% | 9.61 | 0.41 |
| 02/21 | 354 | 361 | 354 | 360 | +2.27% | 162,800 | 410億4351万 | -3.49% | 10.24 | 0.44 |
| 02/20 | 351 | 357 | 351 | 352 | +0.86% | 113,000 | 401億3143万 | -6.13% | 10.01 | 0.43 |
| 02/19 | 350 | 354 | 347 | 349 | 0% | 204,400 | 397億8940万 | -7.67% | 9.92 | 0.43 |
| 02/18 | 351 | 351 | 346 | 349 | -0.57% | 193,000 | 397億8940万 | -8.16% | 9.92 | 0.43 |
| 02/17 | 353 | 353 | 345 | 351 | -1.13% | 247,400 | 400億1742万 | -8.12% | 9.98 | 0.43 |
| 02/14 | 354 | 356 | 352 | 355 | -0.56% | 223,600 | 404億7346万 | -7.79% | 10.09 | 0.43 |
| 02/13 | 360 | 361 | 354 | 357 | -0.56% | 294,800 | 407億148万 | -7.75% | 10.15 | 0.44 |
| 02/12 | 362 | 363 | 354 | 359 | 0% | 221,100 | 409億2950万 | -7.95% | 10.21 | 0.44 |
| 02/10 | 365 | 369 | 356 | 359 | -4.77% | 420,700 | 409億2950万 | -8.42% | 10.21 | 0.44 |
| 02/07 | 381 | 382 | 374 | 377 | 0% | 300,600 | 429億8168万 | -4.8% | 10.72 | 0.46 |
| 02/06 | 367 | 380 | 366 | 377 | +3.29% | 624,400 | 429億8168万 | -5.28% | 10.72 | 0.46 |
| 02/05 | 367 | 368 | 362 | 365 | +0.55% | 434,300 | 416億1356万 | -8.98% | 10.38 | 0.45 |
| 02/04 | 357 | 367 | 356 | 363 | +0.28% | 283,300 | 413億8554万 | -10.15% | 10.32 | 0.44 |
| 02/03 | 357 | 365 | 356 | 362 | -1.09% | 181,200 | 412億7153万 | -11.06% | 10.29 | 0.44 |
| 01/31 | 370 | 371 | 366 | 366 | -0.81% | 213,900 | 417億2757万 | -10.95% | 10.41 | 0.45 |
| 01/30 | 375 | 377 | 365 | 369 | -1.86% | 292,500 | 420億6960万 | -10.87% | 10.49 | 0.45 |
| 01/29 | 378 | 379 | 375 | 376 | -0.27% | 171,500 | 428億6767万 | -9.83% | 10.69 | 0.46 |
| 01/28 | 374 | 379 | 371 | 377 | -0.26% | 220,100 | 429億8168万 | -10.24% | 10.72 | 0.46 |
| 01/27 | 383 | 383 | 375 | 378 | -3.32% | 278,000 | 430億9569万 | -10.64% | 10.75 | 0.46 |
| 01/24 | 399 | 399 | 387 | 391 | -3.22% | 328,900 | 445億7782万 | -8.22% | 11.12 | 0.48 |
| 01/23 | 406 | 408 | 404 | 404 | -1.94% | 118,700 | 460億5994万 | -5.61% | 11.49 | 0.49 |
| 01/22 | 408 | 413 | 404 | 412 | +0.49% | 126,100 | 469億7202万 | -3.96% | 11.72 | 0.5 |
| 01/21 | 411 | 413 | 408 | 410 | 0% | 109,800 | 467億4400万 | -4.65% | 11.66 | 0.5 |
| 01/20 | 407 | 410 | 406 | 410 | +0.74% | 70,800 | 467億4400万 | -4.87% | 11.66 | 0.5 |
| 01/17 | 408 | 412 | 404 | 407 | 0% | 183,100 | 464億197万 | -6% | 11.57 | 0.5 |
| 01/16 | 413 | 414 | 407 | 407 | -1.21% | 188,900 | 464億197万 | -6.22% | 11.57 | 0.5 |
| 01/15 | 404 | 412 | 401 | 412 | +1.73% | 215,800 | 469億7202万 | -5.29% | 11.72 | 0.5 |
| 01/14 | 412 | 413 | 405 | 405 | -1.46% | 214,000 | 461億7395万 | -7.11% | 11.52 | 0.49 |
| 01/10 | 414 | 416 | 410 | 411 | -0.24% | 135,900 | 468億5801万 | -5.95% | 11.69 | 0.5 |
| 01/09 | 416 | 418 | 411 | 412 | 0% | 165,200 | 469億7202万 | -6.15% | 11.72 | 0.5 |
| 01/08 | 419 | 419 | 409 | 412 | -3.51% | 207,700 | 469億7202万 | -6.36% | 11.72 | 0.5 |
| 01/07 | 423 | 427 | 421 | 427 | +1.18% | 136,100 | 486億8217万 | -3.17% | 12.14 | 0.52 |
| 01/06 | 429 | 429 | 418 | 422 | -3.43% | 241,400 | 481億1212万 | -4.52% | 12 | 0.52 |
| 2019 |
| 12/30 | 444 | 444 | 435 | 437 | -2.02% | 148,800 | 498億2226万 | -1.35% | 12.43 | 0.53 |
| 12/27 | 447 | 449 | 445 | 446 | +0.45% | 95,700 | 508億4835万 | +0.68% | 12.68 | 0.54 |
| 12/26 | 444 | 447 | 439 | 444 | +0.45% | 123,000 | 506億2033万 | +0.23% | 12.63 | 0.54 |
| 12/25 | 448 | 449 | 441 | 442 | -0.23% | 227,500 | 503億9231万 | -0.23% | 12.57 | 0.54 |
| 12/24 | 445 | 449 | 439 | 443 | 0% | 200,200 | 505億632万 | -0.23% | 12.6 | 0.54 |
| 12/23 | 454 | 454 | 441 | 443 | -1.34% | 144,100 | 505億632万 | -0.23% | 12.6 | 0.54 |
| 12/20 | 453 | 453 | 444 | 449 | -0.88% | 315,600 | 511億9038万 | +0.9% | 12.77 | 0.55 |
| 12/19 | 456 | 456 | 449 | 453 | +0.67% | 140,300 | 516億4642万 | +1.57% | 12.88 | 0.55 |
| 12/18 | 455 | 455 | 442 | 450 | -0.44% | 222,200 | 513億439万 | +0.67% | 12.8 | 0.55 |
| 12/17 | 450 | 454 | 447 | 452 | +1.8% | 232,300 | 515億3241万 | +0.67% | 12.85 | 0.55 |
| 12/16 | 443 | 448 | 442 | 444 | +1.37% | 164,400 | 506億2033万 | -1.33% | 12.63 | 0.54 |
| 12/13 | 442 | 444 | 438 | 438 | +0.92% | 285,900 | 499億3627万 | -3.1% | 12.46 | 0.53 |
| 12/12 | 444 | 444 | 434 | 434 | -1.14% | 144,200 | 494億8024万 | -4.41% | 12.34 | 0.53 |
| 12/11 | 444 | 444 | 438 | 439 | -0.9% | 145,600 | 500億5028万 | -3.52% | 12.48 | 0.54 |
| 12/10 | 446 | 446 | 441 | 443 | -0.45% | 182,500 | 505億632万 | -3.06% | 12.6 | 0.54 |
| 12/09 | 445 | 446 | 442 | 445 | +1.37% | 107,700 | 507億3434万 | -2.84% | 12.65 | 0.54 |
| 12/06 | 439 | 441 | 437 | 439 | +0.46% | 131,100 | 500億5028万 | -4.36% | 12.48 | 0.54 |
| 12/05 | 439 | 441 | 437 | 437 | 0% | 92,400 | 498億2226万 | -5% | 12.43 | 0.53 |
| 12/04 | 431 | 437 | 429 | 437 | +0.46% | 135,700 | 498億2226万 | -5.21% | 12.43 | 0.53 |
| 12/03 | 436 | 437 | 433 | 435 | -2.03% | 120,500 | 495億9424万 | -5.84% | 12.37 | 0.53 |
| 12/02 | 447 | 453 | 444 | 444 | +0.23% | 126,300 | 506億2033万 | -4.1% | 12.63 | 0.54 |
| 11/29 | 438 | 448 | 433 | 443 | +0.23% | 261,900 | 505億632万 | -4.53% | 12.6 | 0.54 |
| 11/28 | 440 | 445 | 438 | 442 | +0.45% | 170,700 | 503億9231万 | -4.95% | 12.57 | 0.54 |
| 11/27 | 448 | 450 | 438 | 440 | -0.9% | 300,500 | 501億6429万 | -5.58% | 12.51 | 0.54 |
| 11/26 | 449 | 454 | 444 | 444 | -0.22% | 267,100 | 506億2033万 | -4.93% | 12.63 | 0.54 |
| 11/25 | 447 | 449 | 444 | 445 | +1.37% | 131,100 | 507億3434万 | -4.91% | 12.65 | 0.54 |
| 11/22 | 444 | 447 | 436 | 439 | -3.09% | 386,300 | 500億5028万 | -6.2% | 12.48 | 0.54 |
| 11/21 | 458 | 463 | 447 | 453 | -0.88% | 147,300 | 516億4642万 | -3.41% | 12.88 | 0.55 |
| 11/20 | 460 | 464 | 453 | 457 | -1.3% | 146,700 | 521億246万 | -2.77% | 13 | 0.56 |
| 11/19 | 461 | 465 | 457 | 463 | -1.07% | 122,900 | 527億8652万 | -1.49% | 13.17 | 0.57 |
| 11/18 | 475 | 475 | 466 | 468 | -1.47% | 83,600 | 533億5657万 | -0.43% | 13.31 | 0.57 |
| 11/15 | 471 | 478 | 469 | 475 | +0.64% | 107,200 | 541億5464万 | +1.28% | 13.51 | 0.58 |
| 11/14 | 488 | 488 | 469 | 472 | -2.88% | 180,500 | 538億1261万 | +0.85% | 13.42 | 0.58 |
| 11/13 | 498 | 498 | 486 | 486 | -2.02% | 112,700 | 554億874万 | +4.07% | 13.82 | 0.59 |
| 11/12 | 499 | 499 | 489 | 496 | +0.4% | 194,500 | 565億4884万 | +6.44% | 14.1 | 0.61 |
| 11/11 | 479 | 503 | 479 | 494 | +4.88% | 321,800 | 563億2082万 | +6.7% | 14.05 | 0.6 |
| 11/08 | 484 | 484 | 467 | 471 | -1.05% | 292,700 | 536億9860万 | +1.95% | 13.39 | 0.58 |
| 11/07 | 481 | 484 | 467 | 476 | -0.63% | 245,100 | 542億6865万 | +3.03% | 13.54 | 0.58 |
| 11/06 | 480 | 482 | 477 | 479 | +0.21% | 177,400 | 546億1067万 | +3.9% | 13.62 | 0.58 |
| 11/05 | 464 | 479 | 462 | 478 | +4.37% | 351,900 | 544億9667万 | +3.91% | 13.59 | 0.58 |
| 11/01 | 455 | 462 | 454 | 458 | -1.08% | 162,700 | 522億1647万 | -0.43% | 13.02 | 0.56 |
| 10/31 | 462 | 465 | 455 | 463 | +0.65% | 233,800 | 527億8652万 | +0.65% | 13.17 | 0.57 |
