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 | 417 | 428 | 409 | 416 | -0.95% | 20,600 | 204億4818万 | -10.54% | 3.93 | 0.27 |
| 03/30 | 427 | 427 | 407 | 420 | -3.89% | 16,200 | 206億4479万 | -11.21% | 3.97 | 0.27 |
| 03/27 | 443 | 443 | 421 | 437 | +1.16% | 34,900 | 214億8042万 | -8.96% | 4.13 | 0.28 |
| 03/26 | 437 | 437 | 407 | 432 | -0.69% | 29,900 | 212億3464万 | -11.11% | 4.08 | 0.28 |
| 03/25 | 429 | 435 | 410 | 435 | +7.14% | 43,100 | 213億8211万 | -11.76% | 4.11 | 0.28 |
| 03/24 | 393 | 412 | 392 | 406 | +5.45% | 24,500 | 199億5663万 | -18.8% | 3.84 | 0.26 |
| 03/23 | 390 | 410 | 374 | 385 | -0.26% | 42,200 | 189億2439万 | -24.21% | 3.64 | 0.25 |
| 03/19 | 415 | 417 | 384 | 386 | -7.43% | 33,000 | 189億7355万 | -25.34% | 3.65 | 0.25 |
| 03/18 | 421 | 434 | 412 | 417 | -0.95% | 18,600 | 204億9733万 | -20.87% | 3.94 | 0.27 |
| 03/17 | 402 | 423 | 395 | 421 | +2.18% | 43,100 | 206億9395万 | -21.31% | 3.98 | 0.27 |
| 03/16 | 412 | 426 | 410 | 412 | 0% | 28,500 | 202億5156万 | -24.26% | 3.89 | 0.26 |
| 03/13 | 409 | 424 | 397 | 412 | -6.58% | 83,500 | 202億5156万 | -25.5% | 3.89 | 0.26 |
| 03/12 | 448 | 455 | 429 | 441 | -3.29% | 60,000 | 216億7703万 | -21.67% | 4.17 | 0.28 |
| 03/11 | 474 | 483 | 456 | 456 | -4% | 24,900 | 224億1435万 | -20.14% | 4.31 | 0.29 |
| 03/10 | 462 | 480 | 438 | 475 | -0.63% | 48,800 | 233億4828万 | -17.82% | 4.49 | 0.31 |
| 03/09 | 495 | 495 | 470 | 478 | -6.46% | 74,700 | 234億9574万 | -18.43% | 4.52 | 0.31 |
| 03/06 | 514 | 514 | 501 | 511 | -0.58% | 45,200 | 251億1783万 | -13.83% | 4.83 | 0.33 |
| 03/05 | 518 | 520 | 506 | 514 | -0.19% | 20,200 | 252億6530万 | -14.19% | 4.86 | 0.33 |
| 03/04 | 503 | 518 | 501 | 515 | +1.18% | 21,100 | 253億1445万 | -15.16% | 4.87 | 0.33 |
| 03/03 | 530 | 530 | 509 | 509 | -2.49% | 28,200 | 250億1952万 | -17.24% | 4.81 | 0.33 |
| 03/02 | 507 | 532 | 505 | 522 | +0.77% | 36,800 | 256億5853万 | -16.21% | 4.93 | 0.34 |
| 02/28 | 523 | 533 | 517 | 518 | -6.33% | 50,500 | 254億6191万 | -17.91% | 4.89 | 0.33 |
| 02/27 | 567 | 567 | 541 | 553 | -2.47% | 50,200 | 271億8231万 | -13.46% | 5.23 | 0.36 |
| 02/26 | 570 | 571 | 561 | 567 | -2.24% | 31,200 | 278億7047万 | -12.23% | 5.36 | 0.36 |
| 02/25 | 596 | 596 | 574 | 580 | -5.23% | 41,400 | 285億948万 | -10.91% | 5.48 | 0.37 |
| 02/21 | 599 | 615 | 599 | 612 | +2.34% | 10,000 | 300億8242万 | -6.56% | 5.78 | 0.39 |
| 02/20 | 611 | 617 | 598 | 598 | -0.5% | 21,500 | 293億9426万 | -9.12% | 5.65 | 0.38 |
| 02/19 | 600 | 620 | 600 | 601 | +0.17% | 15,600 | 295億4172万 | -9.08% | 5.68 | 0.39 |
| 02/18 | 610 | 612 | 600 | 600 | -1.64% | 25,400 | 294億9256万 | -9.64% | 5.67 | 0.39 |
| 02/17 | 606 | 613 | 599 | 610 | +0.49% | 25,600 | 299億8411万 | -8.82% | 5.76 | 0.39 |
| 02/14 | 617 | 617 | 604 | 607 | -0.82% | 25,600 | 298億3664万 | -9.94% | 5.74 | 0.39 |
| 02/13 | 622 | 622 | 612 | 612 | -2.7% | 20,600 | 300億8242万 | -9.73% | 5.78 | 0.39 |
| 02/12 | 622 | 629 | 615 | 629 | +1.29% | 35,000 | 309億1804万 | -7.91% | 5.94 | 0.4 |
| 02/10 | 642 | 643 | 621 | 621 | -3.42% | 31,200 | 305億2480万 | -9.74% | 5.87 | 0.4 |
| 02/07 | 652 | 652 | 641 | 643 | -1.53% | 25,500 | 316億620万 | -7.35% | 6.08 | 0.41 |
| 02/06 | 654 | 664 | 647 | 653 | +1.4% | 44,000 | 320億9774万 | -6.45% | 6.17 | 0.42 |
| 02/05 | 642 | 649 | 641 | 644 | +0.31% | 13,900 | 316億5535万 | -8.26% | 6.09 | 0.41 |
| 02/04 | 644 | 647 | 640 | 642 | -0.31% | 11,000 | 315億5704万 | -9.07% | 6.07 | 0.41 |
| 02/03 | 643 | 654 | 638 | 644 | -1.83% | 18,500 | 316億5535万 | -9.42% | 6.09 | 0.41 |
| 01/31 | 649 | 661 | 649 | 656 | +0.61% | 26,800 | 322億4520万 | -8.25% | 6.2 | 0.42 |
| 01/30 | 678 | 684 | 648 | 652 | -4.12% | 86,400 | 320億4859万 | -9.32% | 6.16 | 0.42 |
| 01/29 | 704 | 704 | 680 | 680 | -3.95% | 54,000 | 334億2491万 | -5.95% | 6.43 | 0.44 |
| 01/28 | 701 | 708 | 688 | 708 | +0.28% | 30,800 | 348億123万 | -2.34% | 6.69 | 0.45 |
| 01/27 | 710 | 713 | 705 | 706 | -1.67% | 27,600 | 347億292万 | -2.75% | 6.67 | 0.45 |
| 01/24 | 717 | 724 | 712 | 718 | 0% | 26,400 | 352億9277万 | -1.24% | 6.78 | 0.46 |
| 01/23 | 721 | 721 | 713 | 718 | -0.14% | 20,800 | 352億9277万 | -1.37% | 6.78 | 0.46 |
| 01/22 | 709 | 726 | 704 | 719 | 0% | 59,500 | 353億4192万 | -1.37% | 6.79 | 0.46 |
| 01/21 | 710 | 719 | 702 | 719 | +1.55% | 48,900 | 353億4192万 | -1.37% | 6.79 | 0.46 |
| 01/20 | 686 | 713 | 686 | 708 | +3.66% | 56,900 | 348億123万 | -2.75% | 6.69 | 0.45 |
| 01/17 | 675 | 689 | 675 | 683 | +1.49% | 45,800 | 335億7237万 | -6.05% | 6.45 | 0.44 |
| 01/16 | 675 | 675 | 659 | 673 | -0.3% | 73,500 | 330億8083万 | -7.55% | 6.36 | 0.43 |
| 01/15 | 685 | 692 | 670 | 675 | -2.32% | 86,700 | 331億7914万 | -7.41% | 6.38 | 0.43 |
| 01/14 | 709 | 709 | 689 | 691 | -2.95% | 67,300 | 339億6560万 | -5.21% | 6.53 | 0.44 |
| 01/10 | 726 | 727 | 708 | 712 | -2.06% | 59,000 | 349億9784万 | -2.06% | 6.73 | 0.46 |
| 01/09 | 732 | 735 | 723 | 727 | +1.25% | 29,900 | 357億3516万 | +0.28% | 6.87 | 0.47 |
| 01/08 | 735 | 736 | 711 | 718 | -3.49% | 67,100 | 352億9277万 | -0.55% | 6.78 | 0.46 |
| 01/07 | 740 | 747 | 722 | 744 | +0.4% | 58,300 | 365億7078万 | +3.33% | 7.03 | 0.48 |
| 01/06 | 750 | 750 | 734 | 741 | -3.01% | 64,600 | 364億2332万 | +3.64% | 7 | 0.48 |
| 2019 |
| 12/30 | 758 | 765 | 747 | 764 | +0.53% | 56,000 | 375億5387万 | +7.61% | 7.22 | 0.49 |
| 12/27 | 743 | 763 | 729 | 760 | +1.2% | 93,200 | 373億5725万 | +7.95% | 7.18 | 0.49 |
| 12/26 | 751 | 751 | 741 | 751 | 0% | 83,100 | 369億1486万 | +7.75% | 7.1 | 0.48 |
| 12/25 | 768 | 768 | 745 | 751 | -0.92% | 110,200 | 369億1486万 | +8.68% | 7.1 | 0.48 |
| 12/24 | 750 | 759 | 726 | 758 | +1.07% | 135,900 | 372億5894万 | +10.66% | 7.16 | 0.49 |
| 12/23 | 750 | 766 | 746 | 750 | +0.4% | 153,100 | 368億6571万 | +10.46% | 7.09 | 0.48 |
| 12/20 | 753 | 759 | 740 | 747 | -0.93% | 154,000 | 367億1824万 | +11% | 7.06 | 0.48 |
| 12/19 | 735 | 762 | 707 | 754 | +1.89% | 279,400 | 370億6232万 | +13.04% | 7.12 | 0.48 |
| 12/18 | 713 | 754 | 701 | 740 | +2.49% | 379,600 | 363億7416万 | +12.12% | 6.99 | 0.48 |
| 12/17 | 718 | 732 | 709 | 722 | -1.5% | 164,300 | 354億8939万 | +10.06% | 6.82 | 0.46 |
| 12/16 | 735 | 747 | 727 | 733 | -1.48% | 129,000 | 360億3008万 | +13.12% | 6.93 | 0.47 |
| 12/13 | 742 | 756 | 737 | 744 | +0.4% | 131,200 | 365億7078万 | +16.07% | 7.03 | 0.48 |
| 12/12 | 720 | 743 | 715 | 741 | +2.77% | 208,400 | 364億2332万 | +17.06% | 7 | 0.48 |
| 12/11 | 685 | 723 | 685 | 721 | +5.41% | 153,800 | 354億4023万 | +15.36% | 6.81 | 0.46 |
| 12/10 | 699 | 699 | 675 | 684 | -2.15% | 108,500 | 336億2152万 | +10.68% | 6.46 | 0.44 |
| 12/09 | 700 | 706 | 698 | 699 | +0.29% | 57,200 | 343億5884万 | +14.22% | 6.6 | 0.45 |
| 12/06 | 715 | 724 | 692 | 697 | -1.55% | 200,800 | 342億6053万 | +15.21% | 6.59 | 0.45 |
| 12/05 | 677 | 711 | 676 | 708 | +7.76% | 164,900 | 348億123万 | +18.2% | 6.69 | 0.45 |
| 12/04 | 650 | 658 | 640 | 657 | 0% | 59,300 | 322億9436万 | +10.98% | 6.21 | 0.42 |
| 12/03 | 661 | 663 | 651 | 657 | -0.61% | 55,400 | 322億9436万 | +12.12% | 6.21 | 0.42 |
| 12/02 | 650 | 674 | 650 | 661 | +0.92% | 68,400 | 324億9098万 | +13.77% | 6.25 | 0.42 |
| 11/29 | 653 | 676 | 637 | 655 | +0.31% | 125,000 | 321億9605万 | +13.91% | 6.19 | 0.42 |
| 11/28 | 620 | 654 | 620 | 653 | +5.66% | 112,900 | 320億9774万 | +14.56% | 6.17 | 0.42 |
| 11/27 | 616 | 620 | 614 | 618 | +0.32% | 31,200 | 303億7734万 | +9.57% | 5.84 | 0.4 |
| 11/26 | 616 | 624 | 613 | 616 | +0.49% | 75,200 | 302億7903万 | +10% | 5.82 | 0.4 |
| 11/25 | 608 | 614 | 607 | 613 | +1.49% | 65,200 | 301億3157万 | +10.25% | 5.79 | 0.39 |
| 11/22 | 604 | 609 | 601 | 604 | +0.67% | 38,000 | 296億8918万 | +9.62% | 5.71 | 0.39 |
| 11/21 | 602 | 603 | 596 | 600 | +0.33% | 32,000 | 294億9256万 | +9.69% | 5.67 | 0.39 |
| 11/20 | 597 | 609 | 593 | 598 | 0% | 30,100 | 293億9426万 | +10.13% | 5.65 | 0.38 |
| 11/19 | 599 | 606 | 598 | 598 | 0% | 90,400 | 293億9426万 | +10.95% | 5.65 | 0.38 |
| 11/18 | 602 | 624 | 598 | 598 | -0.17% | 113,700 | 293億9426万 | +11.78% | 5.65 | 0.38 |
| 11/15 | 596 | 608 | 595 | 599 | +0.5% | 47,300 | 294億4341万 | +13.02% | 5.66 | 0.38 |
| 11/14 | 605 | 606 | 588 | 596 | -3.87% | 119,700 | 292億9595万 | +13.31% | 5.63 | 0.38 |
| 11/13 | 570 | 620 | 567 | 620 | +14.81% | 262,900 | 304億7565万 | +18.77% | 5.86 | 0.4 |
| 11/12 | 540 | 547 | 537 | 540 | +0.75% | 34,700 | 265億4331万 | +4.45% | 5.1 | 0.35 |
| 11/11 | 546 | 547 | 536 | 536 | -1.65% | 32,500 | 263億4669万 | +4.08% | 5.06 | 0.34 |
| 11/08 | 542 | 545 | 540 | 545 | +0.55% | 18,900 | 267億8908万 | +6.24% | 5.15 | 0.35 |
| 11/07 | 546 | 546 | 541 | 542 | -0.55% | 21,900 | 266億4162万 | +6.07% | 5.12 | 0.35 |
| 11/06 | 544 | 549 | 541 | 545 | -0.18% | 26,100 | 267億8908万 | +7.07% | 5.15 | 0.35 |
| 11/05 | 540 | 547 | 539 | 546 | +2.25% | 22,800 | 268億3823万 | +7.48% | 5.16 | 0.35 |
| 11/01 | 527 | 537 | 527 | 534 | -0.56% | 10,100 | 262億4838万 | +5.53% | 5.05 | 0.34 |
| 10/31 | 526 | 540 | 526 | 537 | +3.07% | 30,100 | 263億9584万 | +6.34% | 5.07 | 0.34 |
