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 | 948 | 952 | 910 | 929 | -1.9% | 24,800 | 253億2175万 | +1.42% | 8.44 | 0.86 |
| 03/30 | 968 | 968 | 916 | 947 | -6.14% | 65,300 | 258億1237万 | +2.27% | 8.61 | 0.87 |
| 03/27 | 970 | 1,009 | 946 | 1,009 | +7.34% | 129,800 | 275億231万 | +7.91% | 9.17 | 0.93 |
| 03/26 | 919 | 940 | 885 | 940 | +2.06% | 47,000 | 256億2158万 | -0.11% | 8.54 | 0.87 |
| 03/25 | 940 | 940 | 882 | 921 | +1.1% | 58,400 | 251億369万 | -3.05% | 8.37 | 0.85 |
| 03/24 | 879 | 911 | 870 | 911 | +5.44% | 70,100 | 248億3112万 | -5.1% | 8.28 | 0.84 |
| 03/23 | 786 | 867 | 785 | 864 | +10.06% | 53,500 | 235億5004万 | -11.02% | 7.85 | 0.8 |
| 03/19 | 805 | 820 | 776 | 785 | 0% | 61,100 | 213億9674万 | -20.14% | 7.13 | 0.72 |
| 03/18 | 827 | 867 | 783 | 785 | -4.85% | 61,500 | 213億9674万 | -21.34% | 7.13 | 0.72 |
| 03/17 | 742 | 830 | 722 | 825 | +9.56% | 69,400 | 224億8702万 | -18.64% | 7.5 | 0.76 |
| 03/16 | 810 | 823 | 737 | 753 | -5.64% | 124,000 | 205億2452万 | -26.75% | 6.84 | 0.69 |
| 03/13 | 790 | 812 | 760 | 798 | -3.97% | 83,000 | 217億5108万 | -23.71% | 7.25 | 0.74 |
| 03/12 | 860 | 860 | 821 | 831 | -4.48% | 51,200 | 226億5056万 | -21.68% | 7.55 | 0.77 |
| 03/11 | 874 | 902 | 869 | 870 | -0.8% | 33,500 | 237億1359万 | -18.99% | 7.91 | 0.8 |
| 03/10 | 841 | 877 | 819 | 877 | +0.69% | 61,700 | 239億438万 | -19.17% | 7.97 | 0.81 |
| 03/09 | 896 | 903 | 868 | 871 | -4.29% | 72,800 | 237億4084万 | -20.46% | 7.92 | 0.8 |
| 03/06 | 939 | 939 | 910 | 910 | -4.51% | 54,800 | 248億387万 | -17.57% | 8.27 | 0.84 |
| 03/05 | 948 | 957 | 945 | 953 | +2.14% | 40,600 | 259億7592万 | -14.3% | 8.66 | 0.88 |
| 03/04 | 912 | 939 | 910 | 933 | +1.19% | 22,800 | 254億3078万 | -16.62% | 8.48 | 0.86 |
| 03/03 | 962 | 977 | 922 | 922 | -3.56% | 52,900 | 251億3095万 | -18.19% | 8.38 | 0.85 |
| 03/02 | 953 | 974 | 952 | 956 | +0.31% | 74,400 | 260億5769万 | -15.85% | 8.69 | 0.88 |
| 02/28 | 994 | 1,005 | 949 | 953 | -12.08% | 110,300 | 259億7592万 | -16.77% | 8.66 | 0.88 |
| 02/27 | 1,128 | 1,135 | 1,084 | 1,084 | -4.75% | 47,900 | 295億4658万 | -5.98% | 9.85 | 1 |
| 02/26 | 1,123 | 1,142 | 1,119 | 1,138 | 0% | 33,800 | 310億1846万 | -1.56% | 10.34 | 1.05 |
| 02/25 | 1,143 | 1,159 | 1,125 | 1,138 | -2.98% | 63,800 | 310億1846万 | -1.64% | 10.34 | 1.05 |
| 02/21 | 1,168 | 1,177 | 1,168 | 1,173 | +0.6% | 25,500 | 319億7246万 | +1.38% | 10.66 | 1.08 |
| 02/20 | 1,166 | 1,177 | 1,164 | 1,166 | 0% | 20,300 | 317億8166万 | +0.87% | 10.6 | 1.07 |
| 02/19 | 1,160 | 1,174 | 1,160 | 1,166 | +0.52% | 20,700 | 317億8166万 | +0.95% | 10.6 | 1.07 |
| 02/18 | 1,173 | 1,178 | 1,154 | 1,160 | -1.11% | 34,000 | 316億1812万 | +0.43% | 10.54 | 1.07 |
| 02/17 | 1,180 | 1,180 | 1,164 | 1,173 | -0.59% | 30,800 | 319億7246万 | +1.65% | 10.66 | 1.08 |
| 02/14 | 1,178 | 1,188 | 1,169 | 1,180 | +0.34% | 42,100 | 321億6326万 | +2.34% | 10.72 | 1.09 |
| 02/13 | 1,161 | 1,178 | 1,160 | 1,176 | +1.12% | 18,400 | 320億5423万 | +2.17% | 10.69 | 1.08 |
| 02/12 | 1,180 | 1,183 | 1,158 | 1,163 | -2.1% | 27,100 | 316億9989万 | +1.13% | 10.57 | 1.07 |
| 02/10 | 1,178 | 1,195 | 1,171 | 1,188 | +0.76% | 16,400 | 323億8131万 | +3.39% | 10.8 | 1.09 |
| 02/07 | 1,185 | 1,198 | 1,174 | 1,179 | -0.92% | 31,100 | 321億3600万 | +2.79% | 10.71 | 1.09 |
| 02/06 | 1,172 | 1,198 | 1,171 | 1,190 | +2.15% | 50,400 | 324億3583万 | +3.84% | 10.81 | 1.1 |
| 02/05 | 1,172 | 1,172 | 1,160 | 1,165 | -0.6% | 16,600 | 317億5440万 | +1.66% | 10.59 | 1.07 |
| 02/04 | 1,146 | 1,172 | 1,146 | 1,172 | +2.9% | 21,100 | 319億4520万 | +2.27% | 10.65 | 1.08 |
| 02/03 | 1,106 | 1,144 | 1,106 | 1,139 | +1.24% | 17,000 | 310億4572万 | -0.61% | 10.35 | 1.05 |
| 01/31 | 1,095 | 1,131 | 1,095 | 1,125 | +2.74% | 25,200 | 306億6412万 | -1.92% | 10.22 | 1.04 |
| 01/30 | 1,111 | 1,115 | 1,087 | 1,095 | -1.88% | 40,800 | 298億4641万 | -4.7% | 9.95 | 1.01 |
| 01/29 | 1,124 | 1,124 | 1,111 | 1,116 | -0.71% | 12,900 | 304億1881万 | -3.04% | 10.14 | 1.03 |
| 01/28 | 1,113 | 1,131 | 1,100 | 1,124 | +0.09% | 32,500 | 306億3686万 | -2.43% | 10.21 | 1.04 |
| 01/27 | 1,138 | 1,141 | 1,120 | 1,123 | -2.52% | 25,600 | 306億961万 | -2.69% | 10.21 | 1.03 |
| 01/24 | 1,174 | 1,174 | 1,152 | 1,152 | -1.96% | 22,300 | 314億6万 | -0.17% | 10.47 | 1.06 |
| 01/23 | 1,170 | 1,179 | 1,169 | 1,175 | +0.43% | 18,600 | 320億2697万 | +1.82% | 10.68 | 1.08 |
| 01/22 | 1,160 | 1,178 | 1,160 | 1,170 | +1.04% | 18,800 | 318億9069万 | +1.56% | 10.63 | 1.08 |
| 01/21 | 1,155 | 1,178 | 1,155 | 1,158 | +0.26% | 30,300 | 315億6360万 | +0.61% | 10.52 | 1.07 |
| 01/20 | 1,131 | 1,158 | 1,130 | 1,155 | +1.94% | 16,400 | 314億8183万 | +0.35% | 10.5 | 1.06 |
| 01/17 | 1,152 | 1,153 | 1,130 | 1,133 | -1.39% | 22,500 | 308億8218万 | -1.56% | 10.3 | 1.04 |
| 01/16 | 1,163 | 1,165 | 1,149 | 1,149 | -0.26% | 15,400 | 313億1829万 | -0.09% | 10.44 | 1.06 |
| 01/15 | 1,152 | 1,155 | 1,148 | 1,152 | -0.69% | 10,700 | 314億6万 | +0.26% | 10.47 | 1.06 |
| 01/14 | 1,148 | 1,163 | 1,137 | 1,160 | +1.22% | 26,300 | 316億1812万 | +1.13% | 10.54 | 1.07 |
| 01/10 | 1,136 | 1,148 | 1,136 | 1,146 | +0.88% | 7,200 | 312億3652万 | +0.09% | 10.41 | 1.06 |
| 01/09 | 1,133 | 1,142 | 1,133 | 1,136 | +0.89% | 14,800 | 309億6395万 | -0.61% | 10.32 | 1.05 |
| 01/08 | 1,147 | 1,147 | 1,100 | 1,126 | -3.01% | 39,300 | 306億9138万 | -1.31% | 10.23 | 1.04 |
| 01/07 | 1,134 | 1,163 | 1,134 | 1,161 | +2.83% | 22,000 | 316億4537万 | +1.84% | 10.55 | 1.07 |
| 01/06 | 1,135 | 1,137 | 1,111 | 1,129 | -1.14% | 42,900 | 307億7315万 | -0.7% | 10.26 | 1.04 |
| 2019 |
| 12/30 | 1,159 | 1,163 | 1,130 | 1,142 | -1.47% | 48,700 | 311億2749万 | +0.62% | 10.38 | 1.05 |
| 12/27 | 1,180 | 1,183 | 1,148 | 1,159 | -1.78% | 46,900 | 315億9086万 | +2.39% | 10.53 | 1.07 |
| 12/26 | 1,173 | 1,180 | 1,162 | 1,180 | +0.6% | 24,700 | 321億6326万 | +4.52% | 10.72 | 1.09 |
| 12/25 | 1,172 | 1,174 | 1,153 | 1,173 | +0.09% | 25,200 | 319億7246万 | +4.17% | 10.66 | 1.08 |
| 12/24 | 1,163 | 1,172 | 1,149 | 1,172 | +0.26% | 26,800 | 319億4520万 | +4.46% | 10.65 | 1.08 |
| 12/23 | 1,169 | 1,173 | 1,164 | 1,169 | 0% | 17,400 | 318億6343万 | +4.47% | 10.62 | 1.08 |
| 12/20 | 1,156 | 1,178 | 1,154 | 1,169 | +1.12% | 42,800 | 318億6343万 | +4.84% | 10.62 | 1.08 |
| 12/19 | 1,144 | 1,161 | 1,141 | 1,156 | +1.58% | 20,300 | 315億909万 | +4.05% | 10.51 | 1.07 |
| 12/18 | 1,160 | 1,160 | 1,131 | 1,138 | -1.81% | 26,400 | 310億1846万 | +2.8% | 10.34 | 1.05 |
| 12/17 | 1,132 | 1,159 | 1,132 | 1,159 | +2.48% | 30,200 | 315億9086万 | +4.98% | 10.53 | 1.07 |
| 12/16 | 1,145 | 1,153 | 1,131 | 1,131 | -1.05% | 38,700 | 308億2766万 | +2.72% | 10.28 | 1.04 |
| 12/13 | 1,160 | 1,160 | 1,142 | 1,143 | -0.09% | 86,600 | 311億5475万 | +4% | 10.39 | 1.05 |
| 12/12 | 1,143 | 1,154 | 1,142 | 1,144 | -0.17% | 21,000 | 311億8200万 | +4.28% | 10.4 | 1.05 |
| 12/11 | 1,147 | 1,158 | 1,146 | 1,146 | +0.35% | 21,700 | 312億3652万 | +5.04% | 10.41 | 1.06 |
| 12/10 | 1,150 | 1,165 | 1,142 | 1,142 | -0.61% | 50,300 | 311億2749万 | +5.25% | 10.38 | 1.05 |
| 12/09 | 1,140 | 1,159 | 1,140 | 1,149 | +1.59% | 47,000 | 313億1829万 | +6.49% | 10.44 | 1.06 |
| 12/06 | 1,100 | 1,138 | 1,097 | 1,131 | +1.34% | 86,100 | 308億2766万 | +5.5% | 10.28 | 1.04 |
| 12/05 | 1,101 | 1,121 | 1,101 | 1,116 | +1.55% | 38,000 | 304億1881万 | +4.69% | 10.14 | 1.03 |
| 12/04 | 1,097 | 1,107 | 1,089 | 1,099 | -0.09% | 23,100 | 299億5544万 | +3.68% | 9.99 | 1.01 |
| 12/03 | 1,087 | 1,101 | 1,085 | 1,100 | -0.18% | 14,600 | 299億8270万 | +4.27% | 10 | 1.01 |
| 12/02 | 1,095 | 1,107 | 1,095 | 1,102 | +0.92% | 16,600 | 300億3721万 | +5.05% | 10.01 | 1.02 |
| 11/29 | 1,088 | 1,098 | 1,088 | 1,092 | +0.37% | 13,000 | 297億6464万 | +4.7% | 9.92 | 1.01 |
| 11/28 | 1,093 | 1,093 | 1,085 | 1,088 | -0.27% | 12,400 | 296億5561万 | +4.82% | 9.89 | 1 |
| 11/27 | 1,074 | 1,092 | 1,074 | 1,091 | +1.77% | 12,400 | 297億3738万 | +5.61% | 9.91 | 1.01 |
| 11/26 | 1,084 | 1,085 | 1,070 | 1,072 | +0.28% | 20,500 | 292億1950万 | +4.28% | 9.74 | 0.99 |
| 11/25 | 1,106 | 1,111 | 1,067 | 1,069 | -3.17% | 48,100 | 291億3773万 | +4.39% | 9.72 | 0.99 |
| 11/22 | 1,099 | 1,109 | 1,093 | 1,104 | +0.45% | 30,500 | 300億9172万 | +8.24% | 10.03 | 1.02 |
| 11/21 | 1,085 | 1,099 | 1,068 | 1,099 | +1.85% | 22,500 | 299億5544万 | +8.28% | 9.99 | 1.01 |
| 11/20 | 1,080 | 1,089 | 1,075 | 1,079 | -0.46% | 16,100 | 294億1030万 | +6.94% | 9.81 | 0.99 |
| 11/19 | 1,086 | 1,093 | 1,083 | 1,084 | +0.18% | 17,900 | 295億4658万 | +7.86% | 9.85 | 1 |
| 11/18 | 1,071 | 1,088 | 1,071 | 1,082 | +1.03% | 23,200 | 294億9207万 | +8.2% | 9.83 | 1 |
| 11/15 | 1,035 | 1,085 | 1,031 | 1,071 | +2.19% | 37,300 | 291億9224万 | +7.53% | 9.73 | 0.99 |
| 11/14 | 1,057 | 1,058 | 1,038 | 1,048 | -0.57% | 22,500 | 285億6533万 | +5.75% | 9.52 | 0.97 |
| 11/13 | 1,082 | 1,085 | 1,054 | 1,054 | -2.59% | 26,100 | 287億2887万 | +6.9% | 9.58 | 0.97 |
| 11/12 | 1,087 | 1,091 | 1,073 | 1,082 | -0.82% | 43,100 | 294億9207万 | +10.41% | 9.83 | 1 |
| 11/11 | 1,100 | 1,122 | 1,089 | 1,091 | +0.46% | 71,900 | 297億3738万 | +12.13% | 9.91 | 1.01 |
| 11/08 | 1,075 | 1,114 | 1,069 | 1,086 | +9.48% | 184,200 | 296億110万 | +12.42% | 9.87 | 1 |
| 11/07 | 993 | 999 | 989 | 992 | -0.1% | 16,900 | 270億3894万 | +3.33% | 9.02 | 0.91 |
| 11/06 | 993 | 995 | 987 | 993 | 0% | 8,200 | 270億6620万 | +3.76% | 9.02 | 0.91 |
| 11/05 | 984 | 993 | 980 | 993 | +1.64% | 23,500 | 270億6620万 | +3.98% | 9.02 | 0.91 |
| 11/01 | 971 | 978 | 969 | 977 | -0.1% | 11,400 | 266億3008万 | +2.52% | 8.88 | 0.9 |
| 10/31 | 979 | 979 | 973 | 978 | +0.2% | 8,700 | 266億5734万 | +2.73% | 8.89 | 0.9 |
