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 | 607 | 616 | 572 | 572 | -5.61% | 8,972,800 | 3613億9187万 | -14.11% | 29.7 | 0.31 |
| 03/30 | 601 | 609 | 593 | 606 | -5.16% | 8,521,200 | 3828億7321万 | -10.75% | 31.46 | 0.32 |
| 03/27 | 650 | 655 | 624 | 639 | +1.75% | 6,888,500 | 4037億2274万 | -7.53% | 33.18 | 0.34 |
| 03/26 | 654 | 658 | 625 | 628 | -4.12% | 6,678,000 | 3967億7289万 | -10.29% | 32.61 | 0.34 |
| 03/25 | 636 | 657 | 623 | 655 | +6.33% | 7,835,200 | 4138億3160万 | -7.88% | 34.01 | 0.35 |
| 03/24 | 598 | 616 | 592 | 616 | +6.02% | 6,128,000 | 3891億9125万 | -14.44% | 31.98 | 0.33 |
| 03/23 | 610 | 613 | 570 | 581 | -8.36% | 9,930,200 | 3670億7811万 | -20.52% | 30.17 | 0.31 |
| 03/19 | 605 | 647 | 596 | 634 | +7.28% | 11,472,100 | 4005億6372万 | -14.78% | 32.92 | 0.34 |
| 03/18 | 593 | 629 | 587 | 591 | 0% | 8,085,300 | 3733億9615万 | -21.62% | 30.69 | 0.32 |
| 03/17 | 557 | 602 | 550 | 591 | +3.68% | 10,176,600 | 3733億9615万 | -22.85% | 30.69 | 0.32 |
| 03/16 | 585 | 599 | 569 | 570 | -0.87% | 7,198,600 | 3601億2826万 | -26.83% | 29.6 | 0.31 |
| 03/13 | 550 | 604 | 543 | 575 | -5.58% | 11,910,300 | 3632億8728万 | -27.58% | 29.86 | 0.31 |
| 03/12 | 629 | 635 | 599 | 609 | -5.73% | 11,326,300 | 3847億6862万 | -24.72% | 31.62 | 0.33 |
| 03/11 | 660 | 680 | 646 | 646 | -0.62% | 9,644,500 | 4081億4537万 | -21.32% | 33.54 | 0.35 |
| 03/10 | 617 | 655 | 601 | 650 | +3.67% | 9,298,400 | 4106億7258万 | -21.88% | 33.75 | 0.35 |
| 03/09 | 666 | 673 | 626 | 627 | -9.91% | 8,682,100 | 3961億4109万 | -25.62% | 32.56 | 0.34 |
| 03/06 | 715 | 718 | 694 | 696 | -5.31% | 5,362,900 | 4397億3556万 | -18.6% | 36.14 | 0.37 |
| 03/05 | 740 | 744 | 727 | 735 | -0.68% | 4,311,500 | 4643億7592万 | -14.93% | 38.16 | 0.39 |
| 03/04 | 725 | 747 | 716 | 740 | 0% | 4,939,200 | 4675億3494万 | -15.14% | 38.42 | 0.4 |
| 03/03 | 773 | 776 | 738 | 740 | -2.37% | 4,931,700 | 4675億3494万 | -15.91% | 38.42 | 0.4 |
| 03/02 | 735 | 771 | 735 | 758 | +1.07% | 6,354,000 | 4789億741万 | -14.64% | 39.36 | 0.41 |
| 02/28 | 758 | 773 | 744 | 750 | -4.82% | 7,462,100 | 4738億5298万 | -16.39% | 38.94 | 0.4 |
| 02/27 | 802 | 807 | 786 | 788 | -3.43% | 5,502,200 | 4978億6153万 | -13.02% | 40.91 | 0.42 |
| 02/26 | 820 | 820 | 800 | 816 | -2.39% | 7,021,700 | 5155億5204万 | -10.72% | 42.37 | 0.44 |
| 02/25 | 854 | 858 | 836 | 836 | -6.8% | 6,919,500 | 5281億8812万 | -9.33% | 43.41 | 0.45 |
| 02/21 | 903 | 911 | 896 | 897 | -0.11% | 2,562,500 | 5667億2816万 | -3.44% | 46.57 | 0.48 |
| 02/20 | 909 | 916 | 892 | 898 | +1.7% | 3,812,500 | 5673億5997万 | -3.54% | 46.63 | 0.48 |
| 02/19 | 884 | 889 | 880 | 883 | -0.11% | 2,250,100 | 5578億8291万 | -5.36% | 45.85 | 0.47 |
| 02/18 | 879 | 890 | 878 | 884 | +0.11% | 2,299,700 | 5585億1471万 | -5.56% | 45.9 | 0.47 |
| 02/17 | 882 | 884 | 868 | 883 | -0.67% | 2,642,400 | 5578億8291万 | -5.96% | 45.85 | 0.47 |
| 02/14 | 897 | 897 | 885 | 889 | -1.77% | 3,395,300 | 5616億7373万 | -5.63% | 46.16 | 0.48 |
| 02/13 | 902 | 913 | 902 | 905 | +0.78% | 3,733,600 | 5717億8260万 | -4.03% | 46.99 | 0.49 |
| 02/12 | 895 | 898 | 883 | 898 | +1.13% | 4,389,000 | 5673億5997万 | -4.87% | 46.63 | 0.48 |
| 02/10 | 902 | 905 | 887 | 888 | -2.63% | 4,041,000 | 5610億4193万 | -6.03% | 46.11 | 0.48 |
| 02/07 | 941 | 943 | 908 | 912 | -3.59% | 5,061,900 | 5762億522万 | -3.7% | 47.35 | 0.49 |
| 02/06 | 941 | 957 | 928 | 946 | +0.53% | 7,604,700 | 5976億8656万 | -0.21% | 49.12 | 0.51 |
| 02/05 | 936 | 946 | 930 | 941 | +2.17% | 4,061,000 | 5945億2754万 | -0.74% | 48.86 | 0.5 |
| 02/04 | 908 | 922 | 900 | 921 | +1.32% | 4,543,900 | 5818億9146万 | -2.75% | 47.82 | 0.49 |
| 02/03 | 910 | 916 | 898 | 909 | -2.68% | 4,410,400 | 5743億981万 | -4.11% | 47.2 | 0.49 |
| 01/31 | 939 | 940 | 924 | 934 | +1.41% | 4,106,800 | 5901億491万 | -1.58% | 48.5 | 0.5 |
| 01/30 | 946 | 946 | 919 | 921 | -1.92% | 3,649,100 | 5818億9146万 | -3.05% | 47.82 | 0.49 |
| 01/29 | 934 | 945 | 925 | 939 | +0.43% | 3,920,600 | 5932億6393万 | -1.37% | 48.75 | 0.5 |
| 01/28 | 933 | 939 | 927 | 935 | +0.54% | 3,791,200 | 5907億3672万 | -1.79% | 48.55 | 0.5 |
| 01/27 | 924 | 932 | 920 | 930 | -2.21% | 4,217,200 | 5875億7770万 | -2.41% | 48.29 | 0.5 |
| 01/24 | 963 | 965 | 951 | 951 | -1.86% | 3,809,500 | 6008億4558万 | -0.31% | 49.38 | 0.51 |
| 01/23 | 971 | 974 | 963 | 969 | -0.31% | 3,651,100 | 6122億1805万 | +1.47% | 50.31 | 0.52 |
| 01/22 | 979 | 979 | 967 | 972 | -1.52% | 4,100,500 | 6141億1346万 | +1.89% | 50.47 | 0.52 |
| 01/21 | 1,013 | 1,013 | 987 | 987 | -2.95% | 3,312,100 | 6235億9052万 | +3.46% | 51.25 | 0.53 |
| 01/20 | 1,010 | 1,030 | 1,010 | 1,017 | +0.89% | 4,110,200 | 6425億4464万 | +6.83% | 52.8 | 0.55 |
| 01/17 | 965 | 1,008 | 965 | 1,008 | +5.77% | 7,650,400 | 6368億5841万 | +5.99% | 52.34 | 0.54 |
| 01/16 | 959 | 964 | 948 | 953 | +0.32% | 3,719,800 | 6021億919万 | +0.53% | 49.48 | 0.51 |
| 01/15 | 956 | 959 | 943 | 950 | -0.94% | 3,576,900 | 6002億1378万 | +0.21% | 49.33 | 0.51 |
| 01/14 | 957 | 961 | 952 | 959 | +0.42% | 3,579,700 | 6059億1万 | +1.27% | 49.79 | 0.51 |
| 01/10 | 960 | 965 | 955 | 955 | +0.63% | 4,710,100 | 6033億7279万 | +0.84% | 49.59 | 0.51 |
| 01/09 | 946 | 953 | 942 | 949 | +2.37% | 3,497,300 | 5995億8197万 | +0.11% | 49.27 | 0.51 |
| 01/08 | 921 | 930 | 916 | 927 | -0.96% | 3,983,100 | 5856億8228万 | -2.32% | 48.13 | 0.5 |
| 01/07 | 926 | 944 | 926 | 936 | +2.3% | 3,746,200 | 5913億6852万 | -1.58% | 48.6 | 0.5 |
| 01/06 | 925 | 934 | 913 | 915 | -2.45% | 3,871,000 | 5781億64万 | -3.89% | 47.51 | 0.49 |
| 2019 |
| 12/30 | 933 | 943 | 930 | 938 | -0.42% | 2,665,000 | 5926億3213万 | -1.68% | 48.7 | 0.5 |
| 12/27 | 939 | 944 | 933 | 942 | +1.29% | 2,719,300 | 5951億5934万 | -1.36% | 48.91 | 0.5 |
| 12/26 | 924 | 935 | 922 | 930 | +0.43% | 1,951,000 | 5875億7770万 | -2.72% | 48.29 | 0.5 |
| 12/25 | 936 | 938 | 925 | 926 | -1.8% | 1,953,500 | 5850億5048万 | -3.24% | 48.08 | 0.5 |
| 12/24 | 945 | 949 | 937 | 943 | -0.11% | 2,673,600 | 5957億9115万 | -1.57% | 48.96 | 0.51 |
| 12/23 | 956 | 957 | 942 | 944 | -0.94% | 2,726,700 | 5964億2295万 | -1.56% | 49.01 | 0.51 |
| 12/20 | 955 | 959 | 949 | 953 | -0.83% | 3,600,900 | 6021億919万 | -0.73% | 49.48 | 0.51 |
| 12/19 | 956 | 961 | 948 | 961 | +0.21% | 3,171,800 | 6071億6362万 | 0% | 49.9 | 0.52 |
| 12/18 | 955 | 961 | 949 | 959 | -0.1% | 3,937,800 | 6059億1万 | -0.31% | 49.79 | 0.51 |
| 12/17 | 966 | 967 | 957 | 960 | +0.31% | 3,032,900 | 6065億3181万 | -0.31% | 49.85 | 0.51 |
| 12/16 | 967 | 971 | 956 | 957 | -2.05% | 2,330,200 | 6046億3640万 | -0.83% | 49.69 | 0.51 |
| 12/13 | 965 | 977 | 962 | 977 | +3.72% | 5,409,400 | 6172億7248万 | +1.03% | 50.73 | 0.52 |
| 12/12 | 950 | 954 | 942 | 942 | -1.15% | 1,991,300 | 5951億5934万 | -2.69% | 48.91 | 0.5 |
| 12/11 | 958 | 961 | 948 | 953 | -0.52% | 2,172,300 | 6021億919万 | -1.85% | 49.48 | 0.51 |
| 12/10 | 965 | 971 | 957 | 958 | -1.24% | 2,613,800 | 6052億6821万 | -1.54% | 49.74 | 0.51 |
| 12/09 | 961 | 970 | 954 | 970 | +2.11% | 3,031,600 | 6128億4985万 | -0.61% | 50.36 | 0.52 |
| 12/06 | 942 | 952 | 938 | 950 | +0.53% | 3,326,600 | 6002億1378万 | -2.76% | 49.33 | 0.51 |
| 12/05 | 944 | 951 | 940 | 945 | +1.07% | 2,809,800 | 5970億5476万 | -3.47% | 49.07 | 0.51 |
| 12/04 | 935 | 941 | 928 | 935 | -1.58% | 3,472,400 | 5907億3672万 | -4.69% | 48.55 | 0.5 |
| 12/03 | 957 | 960 | 950 | 950 | -2.76% | 3,757,200 | 6002億1378万 | -3.55% | 49.33 | 0.51 |
| 12/02 | 975 | 988 | 973 | 977 | +0.72% | 2,217,500 | 6172億7248万 | -1.01% | 50.73 | 0.52 |
| 11/29 | 980 | 983 | 969 | 970 | -0.31% | 4,220,600 | 6128億4985万 | -1.82% | 50.36 | 0.52 |
| 11/28 | 977 | 980 | 970 | 973 | -0.1% | 1,484,500 | 6147億4527万 | -1.62% | 50.52 | 0.52 |
| 11/27 | 976 | 980 | 970 | 974 | +0.72% | 2,344,100 | 6153億7707万 | -1.62% | 50.57 | 0.52 |
| 11/26 | 966 | 974 | 961 | 967 | -0.21% | 3,836,800 | 6109億5444万 | -2.32% | 50.21 | 0.52 |
| 11/25 | 962 | 972 | 962 | 969 | +1.36% | 1,492,500 | 6122億1805万 | -2.22% | 50.31 | 0.52 |
| 11/22 | 959 | 973 | 956 | 956 | -0.1% | 3,008,000 | 6040億460万 | -3.63% | 49.64 | 0.51 |
| 11/21 | 955 | 964 | 943 | 957 | +0.53% | 3,969,000 | 6046億3640万 | -3.72% | 49.69 | 0.51 |
| 11/20 | 958 | 970 | 951 | 952 | -1.75% | 3,375,100 | 6014億7738万 | -4.32% | 49.43 | 0.51 |
| 11/19 | 965 | 972 | 958 | 969 | -0.62% | 2,845,100 | 6122億1805万 | -2.61% | 50.31 | 0.52 |
| 11/18 | 976 | 981 | 971 | 975 | +0.21% | 2,324,200 | 6160億887万 | -1.91% | 50.62 | 0.52 |
| 11/15 | 968 | 983 | 967 | 973 | -0.51% | 1,997,700 | 6147億4527万 | -1.92% | 50.52 | 0.52 |
| 11/14 | 995 | 998 | 978 | 978 | -2.2% | 2,487,300 | 6179億429万 | -1.41% | 50.78 | 0.52 |
| 11/13 | 1,000 | 1,006 | 998 | 1,000 | -0.5% | 1,853,400 | 6318億397万 | +1.01% | 51.92 | 0.54 |
| 11/12 | 1,003 | 1,006 | 991 | 1,005 | +0.2% | 2,845,000 | 6349億6299万 | +1.72% | 52.18 | 0.54 |
| 11/11 | 1,019 | 1,021 | 1,002 | 1,003 | -0.69% | 1,918,100 | 6336億9939万 | +1.83% | 52.08 | 0.54 |
| 11/08 | 1,015 | 1,022 | 1,003 | 1,010 | +0.8% | 3,257,900 | 6381億2201万 | +2.75% | 52.44 | 0.54 |
| 11/07 | 1,006 | 1,014 | 997 | 1,002 | -1.57% | 2,812,500 | 6330億6758万 | +1.93% | 52.03 | 0.54 |
| 11/06 | 1,019 | 1,024 | 1,010 | 1,018 | +0.39% | 2,695,300 | 6431億7645万 | +3.77% | 52.86 | 0.55 |
| 11/05 | 1,050 | 1,059 | 993 | 1,014 | +2.11% | 6,235,100 | 6406億4923万 | +3.58% | 52.65 | 0.54 |
| 11/01 | 975 | 1,001 | 975 | 993 | -1.19% | 3,875,400 | 6273億8135万 | +1.53% | 51.56 | 0.53 |
| 10/31 | 1,005 | 1,010 | 985 | 1,005 | -0.4% | 2,669,800 | 6349億6299万 | +2.87% | 52.18 | 0.54 |
