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 | 458 | 458 | 435 | 444 | -3.48% | 5,100 | 71億5646万 | -7.88% | 8.44 | 0.56 |
| 03/30 | 435 | 460 | 435 | 460 | -5.15% | 14,700 | 74億1435万 | -5.54% | 8.75 | 0.58 |
| 03/27 | 486 | 493 | 479 | 485 | -0.21% | 6,800 | 78億1731万 | -1.42% | 9.22 | 0.61 |
| 03/26 | 485 | 492 | 469 | 486 | -0.41% | 6,900 | 78億3342万 | -1.82% | 9.24 | 0.62 |
| 03/25 | 475 | 489 | 475 | 488 | +4.27% | 7,800 | 78億6566万 | -2.2% | 9.28 | 0.62 |
| 03/24 | 443 | 468 | 443 | 468 | +5.64% | 7,400 | 75億4330万 | -6.77% | 8.9 | 0.59 |
| 03/23 | 434 | 443 | 428 | 443 | +1.14% | 6,900 | 71億4034万 | -12.62% | 8.43 | 0.56 |
| 03/19 | 430 | 450 | 425 | 438 | +0.92% | 8,000 | 70億5975万 | -14.62% | 8.33 | 0.55 |
| 03/18 | 428 | 444 | 428 | 434 | +2.6% | 10,500 | 69億9528万 | -16.38% | 8.25 | 0.55 |
| 03/17 | 410 | 428 | 405 | 423 | +0.48% | 14,000 | 68億1798万 | -19.27% | 8.05 | 0.54 |
| 03/16 | 425 | 438 | 417 | 421 | +2.93% | 16,100 | 67億8574万 | -20.72% | 8.01 | 0.53 |
| 03/13 | 390 | 409 | 383 | 409 | -8.91% | 44,600 | 65億9232万 | -24.12% | 7.78 | 0.52 |
| 03/12 | 490 | 490 | 446 | 449 | -9.11% | 34,800 | 72億3705万 | -17.77% | 8.54 | 0.57 |
| 03/11 | 479 | 495 | 478 | 494 | +3.56% | 7,700 | 79億6237万 | -10.51% | 9.4 | 0.63 |
| 03/10 | 479 | 481 | 431 | 477 | -2.25% | 37,300 | 76億8836万 | -14.05% | 9.07 | 0.6 |
| 03/09 | 500 | 506 | 478 | 488 | -2.59% | 34,200 | 78億6566万 | -12.86% | 9.28 | 0.62 |
| 03/06 | 508 | 511 | 501 | 501 | -1.76% | 21,200 | 80億7520万 | -11.33% | 9.53 | 0.63 |
| 03/05 | 519 | 522 | 509 | 510 | -0.2% | 10,600 | 82億2026万 | -10.37% | 9.7 | 0.65 |
| 03/04 | 511 | 519 | 511 | 511 | -1.73% | 13,700 | 82億3638万 | -10.82% | 9.72 | 0.65 |
| 03/03 | 527 | 532 | 520 | 520 | -0.19% | 6,400 | 83億8144万 | -9.72% | 9.89 | 0.66 |
| 03/02 | 501 | 523 | 501 | 521 | -0.19% | 35,500 | 83億9756万 | -10.17% | 9.91 | 0.66 |
| 02/28 | 537 | 538 | 520 | 522 | -4.4% | 44,900 | 84億1368万 | -10.62% | 9.93 | 0.66 |
| 02/27 | 559 | 559 | 543 | 546 | -1.62% | 15,900 | 88億51万 | -6.98% | 10.38 | 0.69 |
| 02/26 | 552 | 561 | 545 | 555 | -0.54% | 10,600 | 89億4558万 | -5.93% | 10.56 | 0.7 |
| 02/25 | 545 | 565 | 545 | 558 | -2.96% | 24,500 | 89億9393万 | -5.74% | 10.61 | 0.71 |
| 02/21 | 571 | 575 | 571 | 575 | +0.7% | 4,100 | 92億6794万 | -3.2% | 10.94 | 0.73 |
| 02/20 | 573 | 575 | 571 | 571 | -0.52% | 5,900 | 92億347万 | -4.19% | 10.86 | 0.72 |
| 02/19 | 571 | 575 | 571 | 574 | +0.17% | 4,900 | 92億5182万 | -4.01% | 10.92 | 0.73 |
| 02/18 | 578 | 581 | 571 | 573 | -1.04% | 13,400 | 92億3570万 | -4.34% | 10.9 | 0.73 |
| 02/17 | 583 | 588 | 579 | 579 | -1.19% | 9,800 | 93億3241万 | -3.66% | 11.01 | 0.73 |
| 02/14 | 583 | 589 | 583 | 586 | +0.51% | 2,700 | 94億4524万 | -2.66% | 11.15 | 0.74 |
| 02/13 | 592 | 592 | 582 | 583 | -0.34% | 4,900 | 93億9689万 | -3.16% | 11.09 | 0.74 |
| 02/12 | 581 | 587 | 581 | 585 | +0.86% | 4,600 | 94億2912万 | -2.99% | 11.13 | 0.74 |
| 02/10 | 595 | 596 | 577 | 580 | -2.85% | 44,800 | 93億4853万 | -3.81% | 11.03 | 0.73 |
| 02/07 | 601 | 601 | 597 | 597 | -0.83% | 4,000 | 96億2254万 | -1.16% | 11.35 | 0.76 |
| 02/06 | 591 | 602 | 591 | 602 | +2.03% | 7,300 | 97億313万 | -0.33% | 11.45 | 0.76 |
| 02/05 | 592 | 599 | 590 | 590 | -0.17% | 7,600 | 95億971万 | -2.16% | 11.22 | 0.75 |
| 02/04 | 586 | 592 | 586 | 591 | +0.85% | 2,000 | 95億2583万 | -2.15% | 11.24 | 0.75 |
| 02/03 | 590 | 592 | 581 | 586 | -1.68% | 16,500 | 94億4524万 | -2.98% | 11.15 | 0.74 |
| 01/31 | 598 | 602 | 592 | 596 | -1.32% | 15,500 | 96億642万 | -1.32% | 11.34 | 0.75 |
| 01/30 | 605 | 606 | 600 | 604 | 0% | 8,400 | 97億3537万 | 0% | 11.49 | 0.76 |
| 01/29 | 604 | 606 | 600 | 604 | -0.33% | 2,800 | 97億3537万 | +0.17% | 11.49 | 0.76 |
| 01/28 | 604 | 606 | 600 | 606 | +0.33% | 4,500 | 97億6760万 | +0.5% | 11.53 | 0.77 |
| 01/27 | 610 | 612 | 604 | 604 | -1.15% | 11,400 | 97億3537万 | +0.33% | 11.49 | 0.76 |
| 01/24 | 611 | 615 | 611 | 611 | 0% | 4,400 | 98億4819万 | +1.5% | 11.62 | 0.77 |
| 01/23 | 612 | 614 | 611 | 611 | -0.16% | 2,500 | 98億4819万 | +1.66% | 11.62 | 0.77 |
| 01/22 | 611 | 617 | 611 | 612 | -0.16% | 4,400 | 98億6431万 | +2% | 11.64 | 0.77 |
| 01/21 | 614 | 614 | 610 | 613 | -0.16% | 2,300 | 98億8043万 | +2.17% | 11.66 | 0.78 |
| 01/20 | 612 | 614 | 610 | 614 | +0.16% | 6,700 | 98億9655万 | +2.5% | 11.68 | 0.78 |
| 01/17 | 611 | 616 | 611 | 613 | 0% | 7,600 | 98億8043万 | +2.51% | 11.66 | 0.78 |
| 01/16 | 617 | 617 | 611 | 613 | -0.33% | 4,600 | 98億8043万 | +2.68% | 11.66 | 0.78 |
| 01/15 | 613 | 615 | 610 | 615 | -0.32% | 4,000 | 99億1267万 | +3.19% | 11.7 | 0.78 |
| 01/14 | 617 | 618 | 611 | 617 | +0.33% | 12,100 | 99億4490万 | +3.7% | 11.73 | 0.78 |
| 01/10 | 609 | 623 | 609 | 615 | +1.99% | 25,700 | 99億1267万 | +3.54% | 11.7 | 0.78 |
| 01/09 | 596 | 603 | 594 | 603 | +1.86% | 9,800 | 97億1925万 | +1.69% | 11.47 | 0.76 |
| 01/08 | 595 | 595 | 590 | 592 | -0.67% | 14,000 | 95億4195万 | 0% | 11.26 | 0.75 |
| 01/07 | 594 | 600 | 593 | 596 | +0.34% | 7,300 | 96億642万 | +0.68% | 11.34 | 0.75 |
| 01/06 | 596 | 597 | 592 | 594 | -0.5% | 18,200 | 95億7419万 | +0.34% | 11.3 | 0.75 |
| 2019 |
| 12/30 | 597 | 598 | 592 | 597 | -0.17% | 12,200 | 96億2254万 | +1.02% | 11.35 | 0.76 |
| 12/27 | 592 | 598 | 592 | 598 | +1.01% | 6,200 | 96億3866万 | +1.18% | 11.37 | 0.76 |
| 12/26 | 592 | 594 | 592 | 592 | -0.5% | 11,900 | 95億4195万 | +0.17% | 11.26 | 0.75 |
| 12/25 | 594 | 595 | 591 | 595 | +0.51% | 8,000 | 95億9030万 | +0.85% | 11.32 | 0.75 |
| 12/24 | 594 | 594 | 591 | 592 | 0% | 13,000 | 95億4195万 | +0.34% | 11.26 | 0.75 |
| 12/23 | 591 | 593 | 591 | 592 | -0.34% | 7,600 | 95億4195万 | +0.34% | 11.26 | 0.75 |
| 12/20 | 592 | 594 | 590 | 594 | +0.17% | 10,700 | 95億7419万 | +0.68% | 11.3 | 0.75 |
| 12/19 | 594 | 595 | 592 | 593 | +0.17% | 10,100 | 95億5807万 | +0.51% | 11.28 | 0.75 |
| 12/18 | 595 | 595 | 590 | 592 | -0.34% | 8,500 | 95億4195万 | +0.34% | 11.26 | 0.75 |
| 12/17 | 594 | 594 | 590 | 594 | +0.68% | 8,100 | 95億7419万 | +0.68% | 11.3 | 0.75 |
| 12/16 | 590 | 593 | 589 | 590 | +0.17% | 14,000 | 95億971万 | 0% | 11.22 | 0.75 |
| 12/13 | 592 | 596 | 588 | 589 | -0.51% | 23,100 | 94億9359万 | -0.34% | 11.2 | 0.75 |
| 12/12 | 593 | 593 | 588 | 592 | -0.17% | 8,000 | 95億4195万 | +0.17% | 11.26 | 0.75 |
| 12/11 | 590 | 594 | 588 | 593 | +0.68% | 8,900 | 95億5807万 | +0.34% | 11.28 | 0.75 |
| 12/10 | 590 | 592 | 589 | 589 | -0.17% | 10,500 | 94億9359万 | -0.34% | 11.2 | 0.75 |
| 12/09 | 593 | 593 | 589 | 590 | 0% | 3,800 | 95億971万 | -0.34% | 11.22 | 0.75 |
| 12/06 | 590 | 593 | 589 | 590 | 0% | 6,700 | 95億971万 | -0.34% | 11.22 | 0.75 |
| 12/05 | 592 | 595 | 590 | 590 | -0.34% | 8,500 | 95億971万 | -0.34% | 11.22 | 0.75 |
| 12/04 | 591 | 592 | 589 | 592 | +0.17% | 5,600 | 95億4195万 | 0% | 11.26 | 0.75 |
| 12/03 | 593 | 593 | 590 | 591 | -0.17% | 4,700 | 95億2583万 | -0.17% | 11.24 | 0.75 |
| 12/02 | 593 | 593 | 590 | 592 | +0.34% | 5,000 | 95億4195万 | 0% | 11.26 | 0.75 |
| 11/29 | 587 | 592 | 587 | 590 | +0.51% | 4,300 | 95億971万 | -0.17% | 11.22 | 0.75 |
| 11/28 | 587 | 590 | 587 | 587 | 0% | 2,700 | 94億6136万 | -0.68% | 11.16 | 0.74 |
| 11/27 | 585 | 590 | 584 | 587 | +0.69% | 3,600 | 94億6136万 | -0.51% | 11.16 | 0.74 |
| 11/26 | 591 | 594 | 583 | 583 | -1.19% | 15,200 | 93億9689万 | -1.19% | 11.09 | 0.74 |
| 11/25 | 590 | 590 | 587 | 590 | +0.68% | 1,100 | 95億971万 | +0.17% | 11.22 | 0.75 |
| 11/22 | 585 | 587 | 585 | 586 | +0.17% | 7,000 | 94億4524万 | -0.51% | 11.15 | 0.74 |
| 11/21 | 585 | 586 | 583 | 585 | -0.68% | 7,400 | 94億2912万 | -0.51% | 11.13 | 0.74 |
| 11/20 | 594 | 594 | 584 | 589 | -0.51% | 20,200 | 94億9359万 | +0.17% | 11.2 | 0.75 |
| 11/19 | 593 | 597 | 591 | 592 | -0.5% | 4,300 | 95億4195万 | +0.85% | 11.26 | 0.75 |
| 11/18 | 591 | 596 | 591 | 595 | +0.85% | 5,600 | 95億9030万 | +1.54% | 11.32 | 0.75 |
| 11/15 | 591 | 595 | 586 | 590 | -0.34% | 14,500 | 95億971万 | +0.85% | 11.22 | 0.75 |
| 11/14 | 597 | 598 | 592 | 592 | -0.84% | 11,100 | 95億4195万 | +1.37% | 11.26 | 0.75 |
| 11/13 | 599 | 600 | 596 | 597 | 0% | 6,700 | 96億2254万 | +2.23% | 11.35 | 0.76 |
| 11/12 | 599 | 600 | 597 | 597 | -0.33% | 2,600 | 96億2254万 | +2.58% | 11.35 | 0.76 |
| 11/11 | 599 | 600 | 597 | 599 | +0.34% | 9,100 | 96億5478万 | +3.1% | 11.39 | 0.76 |
| 11/08 | 596 | 600 | 596 | 597 | +0.34% | 3,700 | 96億2254万 | +2.75% | 11.35 | 0.76 |
| 11/07 | 597 | 600 | 595 | 595 | -0.83% | 3,800 | 95億9030万 | +2.59% | 11.32 | 0.75 |
| 11/06 | 595 | 600 | 595 | 600 | +0.84% | 5,400 | 96億7089万 | +3.45% | 11.41 | 0.76 |
| 11/05 | 596 | 600 | 595 | 595 | 0% | 8,400 | 95億9030万 | +2.76% | 11.32 | 0.75 |
| 11/01 | 595 | 595 | 592 | 595 | 0% | 6,900 | 95億9030万 | +2.41% | 11.32 | 0.75 |
| 10/31 | 595 | 599 | 595 | 595 | +0.17% | 8,200 | 95億9030万 | +2.23% | 11.32 | 0.75 |
