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 | 1,599 | 1,610 | 1,577 | 1,608 | +0.56% | 4,800 | 75億6252万 | +0.88% | 242.75 | 1.37 |
| 03/30 | 1,520 | 1,643 | 1,520 | 1,599 | -7.03% | 25,200 | 75億2019万 | +0.13% | 241.4 | 1.37 |
| 03/27 | 1,685 | 1,720 | 1,675 | 1,720 | +2.44% | 37,700 | 80億8926万 | +7.43% | 259.66 | 1.47 |
| 03/26 | 1,678 | 1,680 | 1,659 | 1,679 | +0.06% | 13,400 | 78億9644万 | +4.94% | 253.47 | 1.43 |
| 03/25 | 1,675 | 1,678 | 1,667 | 1,678 | +0.84% | 10,400 | 78億9173万 | +4.88% | 253.32 | 1.43 |
| 03/24 | 1,662 | 1,665 | 1,648 | 1,664 | +0.18% | 6,200 | 78億2589万 | +3.94% | 251.21 | 1.42 |
| 03/23 | 1,650 | 1,661 | 1,602 | 1,661 | +0.61% | 12,100 | 78億1178万 | +3.68% | 250.76 | 1.42 |
| 03/19 | 1,594 | 1,664 | 1,560 | 1,651 | +0.61% | 10,800 | 77億6475万 | +2.93% | 249.25 | 1.41 |
| 03/18 | 1,589 | 1,665 | 1,582 | 1,641 | +5.06% | 10,900 | 77億1772万 | +2.18% | 247.74 | 1.4 |
| 03/17 | 1,450 | 1,562 | 1,450 | 1,562 | +2.97% | 8,200 | 73億4618万 | -2.8% | 235.81 | 1.33 |
| 03/16 | 1,500 | 1,538 | 1,493 | 1,517 | +2.22% | 9,000 | 71億3454万 | -5.95% | 229.02 | 1.3 |
| 03/13 | 1,462 | 1,484 | 1,450 | 1,484 | -0.54% | 11,800 | 69億7934万 | -8.4% | 224.04 | 1.27 |
| 03/12 | 1,481 | 1,501 | 1,471 | 1,492 | -1.58% | 9,100 | 70億1696万 | -8.41% | 225.24 | 1.27 |
| 03/11 | 1,515 | 1,538 | 1,515 | 1,516 | +1.54% | 9,600 | 71億2984万 | -7.33% | 228.87 | 1.29 |
| 03/10 | 1,468 | 1,498 | 1,450 | 1,493 | -0.73% | 15,800 | 70億2167万 | -9.07% | 225.39 | 1.27 |
| 03/09 | 1,529 | 1,529 | 1,500 | 1,504 | -4.33% | 25,700 | 70億7340万 | -8.85% | 227.05 | 1.28 |
| 03/06 | 1,590 | 1,592 | 1,572 | 1,572 | -1.57% | 5,700 | 73億9321万 | -5.13% | 237.32 | 1.34 |
| 03/05 | 1,595 | 1,616 | 1,595 | 1,597 | +0.25% | 3,600 | 75億1079万 | -3.91% | 241.09 | 1.36 |
| 03/04 | 1,568 | 1,609 | 1,568 | 1,593 | +1.08% | 6,400 | 74億9197万 | -4.32% | 240.49 | 1.36 |
| 03/03 | 1,580 | 1,591 | 1,575 | 1,576 | +1.03% | 6,900 | 74億1202万 | -5.57% | 237.92 | 1.35 |
| 03/02 | 1,489 | 1,571 | 1,489 | 1,560 | +2.43% | 11,600 | 73億3677万 | -6.75% | 235.51 | 1.33 |
| 02/28 | 1,581 | 1,581 | 1,523 | 1,523 | -6.16% | 18,000 | 71億6276万 | -9.24% | 229.92 | 1.3 |
| 02/27 | 1,657 | 1,675 | 1,622 | 1,623 | -2.11% | 8,400 | 76億3307万 | -3.68% | 245.02 | 1.39 |
| 02/26 | 1,665 | 1,668 | 1,658 | 1,658 | -0.78% | 5,100 | 77億9767万 | -1.78% | 250.3 | 1.42 |
| 02/25 | 1,675 | 1,680 | 1,670 | 1,671 | -1.18% | 6,000 | 78億5881万 | -1.12% | 252.27 | 1.43 |
| 02/21 | 1,690 | 1,695 | 1,690 | 1,691 | 0% | 1,400 | 79億5287万 | +0.06% | 255.29 | 1.44 |
| 02/20 | 1,692 | 1,693 | 1,690 | 1,691 | -0.06% | 1,400 | 79億5287万 | +0.12% | 255.29 | 1.44 |
| 02/19 | 1,692 | 1,694 | 1,691 | 1,692 | -0.06% | 1,300 | 79億5758万 | +0.18% | 255.44 | 1.44 |
| 02/18 | 1,692 | 1,695 | 1,692 | 1,693 | -0.18% | 1,300 | 79億6228万 | +0.3% | 255.59 | 1.45 |
| 02/17 | 1,699 | 1,699 | 1,690 | 1,696 | -0.18% | 1,700 | 79億7639万 | +0.53% | 256.04 | 1.45 |
| 02/14 | 1,698 | 1,699 | 1,691 | 1,699 | +0.06% | 2,100 | 79億9050万 | +0.71% | 256.49 | 1.45 |
| 02/13 | 1,697 | 1,700 | 1,695 | 1,698 | +0.06% | 1,400 | 79億8580万 | +0.71% | 256.34 | 1.45 |
| 02/12 | 1,687 | 1,702 | 1,687 | 1,697 | +0.59% | 2,500 | 79億8109万 | +0.65% | 256.19 | 1.45 |
| 02/10 | 1,696 | 1,696 | 1,684 | 1,687 | -0.53% | 1,000 | 79億3406万 | +0.12% | 254.68 | 1.44 |
| 02/07 | 1,700 | 1,700 | 1,682 | 1,696 | -0.12% | 2,000 | 79億7639万 | +0.65% | 256.04 | 1.45 |
| 02/06 | 1,697 | 1,698 | 1,691 | 1,698 | +0.06% | 2,800 | 79億8580万 | +0.77% | 256.34 | 1.45 |
| 02/05 | 1,669 | 1,697 | 1,669 | 1,697 | +1.68% | 3,200 | 79億8109万 | +0.77% | 256.19 | 1.45 |
| 02/04 | 1,670 | 1,674 | 1,666 | 1,669 | -0.06% | 4,300 | 78億4941万 | -0.83% | 251.96 | 1.43 |
| 02/03 | 1,693 | 1,693 | 1,670 | 1,670 | -1.71% | 5,200 | 78億5411万 | -0.77% | 252.11 | 1.43 |
| 01/31 | 1,684 | 1,699 | 1,681 | 1,699 | +1.31% | 2,200 | 79億9050万 | +0.95% | 256.49 | 1.45 |
| 01/30 | 1,699 | 1,699 | 1,675 | 1,677 | -0.95% | 3,400 | 78億8703万 | -0.3% | 253.17 | 1.43 |
| 01/29 | 1,679 | 1,693 | 1,679 | 1,693 | +0.77% | 1,100 | 79億6228万 | +0.71% | 255.59 | 1.45 |
| 01/28 | 1,680 | 1,684 | 1,675 | 1,680 | -0.3% | 4,300 | 79億114万 | 0% | 253.62 | 1.43 |
| 01/27 | 1,687 | 1,688 | 1,681 | 1,685 | -0.12% | 4,000 | 79億2466万 | +0.36% | 254.38 | 1.44 |
| 01/24 | 1,700 | 1,700 | 1,687 | 1,687 | -0.06% | 3,600 | 79億3406万 | +0.54% | 254.68 | 1.44 |
| 01/23 | 1,695 | 1,695 | 1,687 | 1,688 | -0.71% | 2,100 | 79億3877万 | +0.66% | 254.83 | 1.44 |
| 01/22 | 1,696 | 1,700 | 1,696 | 1,700 | +0.24% | 2,000 | 79億9520万 | +1.43% | 256.64 | 1.45 |
| 01/21 | 1,692 | 1,696 | 1,692 | 1,696 | 0% | 2,100 | 79億7639万 | +1.25% | 256.04 | 1.45 |
| 01/20 | 1,689 | 1,696 | 1,687 | 1,696 | +1.13% | 2,600 | 79億7639万 | +1.31% | 256.04 | 1.45 |
| 01/17 | 1,676 | 1,681 | 1,675 | 1,677 | +0.06% | 2,600 | 78億8703万 | +0.3% | 253.17 | 1.43 |
| 01/16 | 1,678 | 1,681 | 1,676 | 1,676 | -0.12% | 1,700 | 78億8233万 | +0.24% | 253.02 | 1.43 |
| 01/15 | 1,670 | 1,678 | 1,670 | 1,678 | +0.66% | 1,200 | 78億9173万 | +0.36% | 253.32 | 1.43 |
| 01/14 | 1,678 | 1,680 | 1,663 | 1,667 | -0.66% | 4,900 | 78億4000万 | -0.24% | 251.66 | 1.42 |
| 01/10 | 1,718 | 1,718 | 1,673 | 1,678 | -0.24% | 6,400 | 78億9173万 | +0.42% | 253.32 | 1.43 |
| 01/09 | 1,675 | 1,685 | 1,675 | 1,682 | +0.42% | 2,100 | 79億1055万 | +0.66% | 253.93 | 1.44 |
| 01/08 | 1,690 | 1,690 | 1,670 | 1,675 | -0.89% | 5,500 | 78億7763万 | +0.3% | 252.87 | 1.43 |
| 01/07 | 1,687 | 1,693 | 1,687 | 1,690 | +0.3% | 2,900 | 79億4817万 | +1.2% | 255.13 | 1.44 |
| 01/06 | 1,693 | 1,693 | 1,683 | 1,685 | -0.47% | 3,500 | 79億2466万 | +0.96% | 254.38 | 1.44 |
| 2019 |
| 12/30 | 1,693 | 1,698 | 1,690 | 1,693 | +0.47% | 3,000 | 79億6228万 | +1.5% | 255.59 | 1.45 |
| 12/27 | 1,680 | 1,686 | 1,675 | 1,685 | +0.42% | 3,200 | 79億2466万 | +1.08% | 254.38 | 1.44 |
| 12/26 | 1,680 | 1,680 | 1,668 | 1,678 | +0.48% | 4,400 | 78億9173万 | +0.66% | 253.32 | 1.43 |
| 12/25 | 1,666 | 1,673 | 1,666 | 1,670 | +0.24% | 3,300 | 78億5411万 | +0.24% | 252.11 | 1.43 |
| 12/24 | 1,670 | 1,670 | 1,665 | 1,666 | -0.18% | 2,100 | 78億3530万 | 0% | 251.51 | 1.42 |
| 12/23 | 1,670 | 1,670 | 1,663 | 1,669 | +0.06% | 1,700 | 78億4941万 | +0.18% | 251.96 | 1.43 |
| 12/20 | 1,661 | 1,668 | 1,661 | 1,668 | +0.42% | 2,700 | 78億4470万 | +0.12% | 251.81 | 1.42 |
| 12/19 | 1,668 | 1,668 | 1,661 | 1,661 | -0.36% | 1,700 | 78億1178万 | -0.3% | 250.76 | 1.42 |
| 12/18 | 1,664 | 1,667 | 1,661 | 1,667 | +0.24% | 1,600 | 78億4000万 | +0.06% | 251.66 | 1.42 |
| 12/17 | 1,662 | 1,664 | 1,653 | 1,663 | +0.12% | 2,300 | 78億2119万 | -0.18% | 251.06 | 1.42 |
| 12/16 | 1,650 | 1,661 | 1,650 | 1,661 | +0.06% | 4,100 | 78億1178万 | -0.36% | 250.76 | 1.42 |
| 12/13 | 1,661 | 1,668 | 1,660 | 1,660 | -0.3% | 4,000 | 78億708万 | -0.42% | 250.61 | 1.42 |
| 12/12 | 1,666 | 1,666 | 1,660 | 1,665 | +0.12% | 2,700 | 78億3059万 | -0.12% | 251.36 | 1.42 |
| 12/11 | 1,671 | 1,671 | 1,663 | 1,663 | -0.18% | 1,400 | 78億2119万 | -0.24% | 251.06 | 1.42 |
| 12/10 | 1,668 | 1,669 | 1,665 | 1,666 | +0.06% | 1,300 | 78億3530万 | -0.12% | 251.51 | 1.42 |
| 12/09 | 1,678 | 1,678 | 1,664 | 1,665 | -0.3% | 3,400 | 78億3059万 | -0.12% | 251.36 | 1.42 |
| 12/06 | 1,675 | 1,675 | 1,665 | 1,670 | +0.24% | 2,100 | 78億5411万 | +0.18% | 252.11 | 1.43 |
| 12/05 | 1,668 | 1,671 | 1,663 | 1,666 | +0.12% | 2,700 | 78億3530万 | -0.12% | 251.51 | 1.42 |
| 12/04 | 1,663 | 1,670 | 1,663 | 1,664 | -0.12% | 1,000 | 78億2589万 | -0.3% | 251.21 | 1.42 |
| 12/03 | 1,668 | 1,672 | 1,661 | 1,666 | -0.3% | 3,600 | 78億3530万 | -0.18% | 251.51 | 1.42 |
| 12/02 | 1,677 | 1,677 | 1,671 | 1,671 | -0.06% | 1,600 | 78億5881万 | +0.18% | 252.27 | 1.43 |
| 11/29 | 1,672 | 1,676 | 1,672 | 1,672 | 0% | 1,800 | 78億6352万 | +0.24% | 252.42 | 1.43 |
| 11/28 | 1,663 | 1,672 | 1,662 | 1,672 | +0.54% | 1,900 | 78億6352万 | +0.24% | 252.42 | 1.43 |
| 11/27 | 1,663 | 1,670 | 1,663 | 1,663 | 0% | 1,100 | 78億2119万 | -0.24% | 251.06 | 1.42 |
| 11/26 | 1,672 | 1,672 | 1,663 | 1,663 | -0.3% | 1,500 | 78億2119万 | -0.24% | 251.06 | 1.42 |
| 11/25 | 1,670 | 1,672 | 1,663 | 1,668 | -0.06% | 1,200 | 78億4470万 | +0.06% | 251.81 | 1.42 |
| 11/22 | 1,660 | 1,670 | 1,660 | 1,669 | -0.06% | 700 | 78億4941万 | +0.12% | 251.96 | 1.43 |
| 11/21 | 1,665 | 1,673 | 1,661 | 1,670 | -0.24% | 500 | 78億5411万 | +0.24% | 252.11 | 1.43 |
| 11/20 | 1,659 | 1,674 | 1,659 | 1,674 | +0.9% | 2,700 | 78億7292万 | +0.48% | 252.72 | 1.43 |
| 11/19 | 1,670 | 1,673 | 1,659 | 1,659 | -0.6% | 1,700 | 78億238万 | -0.36% | 250.45 | 1.42 |
| 11/18 | 1,658 | 1,669 | 1,657 | 1,669 | +0.66% | 1,900 | 78億4941万 | +0.3% | 251.96 | 1.43 |
| 11/15 | 1,665 | 1,665 | 1,658 | 1,658 | -0.42% | 2,600 | 77億9767万 | -0.36% | 250.3 | 1.42 |
| 11/14 | 1,669 | 1,669 | 1,665 | 1,665 | -0.48% | 800 | 78億3059万 | +0.06% | 251.36 | 1.42 |
| 11/13 | 1,673 | 1,675 | 1,670 | 1,673 | 0% | 800 | 78億6822万 | +0.6% | 252.57 | 1.43 |
| 11/12 | 1,671 | 1,673 | 1,665 | 1,673 | +0.06% | 2,700 | 78億6822万 | +0.66% | 252.57 | 1.43 |
| 11/11 | 1,672 | 1,672 | 1,662 | 1,672 | +0.12% | 2,200 | 78億6352万 | +0.66% | 252.42 | 1.43 |
| 11/08 | 1,668 | 1,670 | 1,662 | 1,670 | +0.3% | 1,900 | 78億5411万 | +0.66% | 252.11 | 1.43 |
| 11/07 | 1,669 | 1,669 | 1,665 | 1,665 | -0.24% | 2,000 | 78億3059万 | +0.48% | 251.36 | 1.42 |
| 11/06 | 1,652 | 1,669 | 1,652 | 1,669 | +0.79% | 1,600 | 78億4941万 | +0.79% | 251.96 | 1.43 |
| 11/05 | 1,663 | 1,669 | 1,633 | 1,656 | -0.72% | 4,800 | 77億8827万 | +0.06% | 250 | 1.41 |
| 11/01 | 1,686 | 1,780 | 1,609 | 1,668 | -0.77% | 19,500 | 78億4470万 | +0.85% | 251.81 | 1.42 |
| 10/31 | 1,687 | 1,687 | 1,654 | 1,681 | -0.36% | 2,200 | 79億584万 | +1.69% | 253.78 | 1.44 |
