株価チャート
2019/10/29～2020/03/31
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 | 2,940 | 2,945 | 2,850 | 2,880 | +1.66% | 1,900 | 150億7950万 | -3.29% | - | 3.35 |
| 03/30 | 2,828 | 2,950 | 2,828 | 2,833 | -5.44% | 3,700 | 148億3341万 | -5.6% | - | 3.29 |
| 03/27 | 2,957 | 3,050 | 2,957 | 2,996 | +1.32% | 2,800 | 156億8687万 | -0.96% | - | 3.48 |
| 03/26 | 3,040 | 3,040 | 2,952 | 2,957 | +0.2% | 1,900 | 154億8267万 | -2.83% | - | 3.44 |
| 03/25 | 3,000 | 3,095 | 2,950 | 2,951 | -0.81% | 4,500 | 154億5125万 | -3.63% | - | 3.43 |
| 03/24 | 2,800 | 2,975 | 2,800 | 2,975 | +7.05% | 4,200 | 155億7692万 | -3.47% | - | 3.46 |
| 03/23 | 2,880 | 2,880 | 2,764 | 2,779 | +2.17% | 1,800 | 145億5067万 | -10.35% | - | 3.23 |
| 03/19 | 2,780 | 2,780 | 2,701 | 2,720 | -0.37% | 3,000 | 142億4175万 | -13.02% | - | 3.16 |
| 03/18 | 2,780 | 2,780 | 2,730 | 2,730 | +3.14% | 2,100 | 142億9411万 | -13.58% | - | 3.17 |
| 03/17 | 2,600 | 2,673 | 2,550 | 2,647 | -1.27% | 4,800 | 138億5953万 | -16.97% | - | 3.08 |
| 03/16 | 2,790 | 2,791 | 2,610 | 2,681 | +2.41% | 4,600 | 140億3755万 | -16.76% | - | 3.12 |
| 03/13 | 2,740 | 2,743 | 2,615 | 2,618 | -7.59% | 15,400 | 137億769万 | -19.52% | - | 3.04 |
| 03/12 | 2,976 | 2,976 | 2,810 | 2,833 | -5.25% | 3,200 | 148億3341万 | -13.81% | - | 3.29 |
| 03/11 | 3,085 | 3,085 | 2,961 | 2,990 | -0.83% | 2,100 | 156億5546万 | -9.8% | - | 3.47 |
| 03/10 | 2,800 | 3,015 | 2,675 | 3,015 | +0.67% | 15,200 | 157億8635万 | -9.57% | - | 3.5 |
| 03/09 | 3,045 | 3,045 | 2,995 | 2,995 | -3.54% | 7,000 | 156億8164万 | -10.6% | - | 3.48 |
| 03/06 | 3,140 | 3,140 | 3,100 | 3,105 | -1.27% | 3,300 | 162億5759万 | -7.84% | - | 3.61 |
| 03/05 | 3,120 | 3,215 | 3,120 | 3,145 | +0.96% | 2,400 | 164億6703万 | -7.04% | - | 3.66 |
| 03/04 | 3,100 | 3,155 | 3,100 | 3,115 | -1.58% | 2,500 | 163億995万 | -8.3% | - | 3.62 |
| 03/03 | 3,290 | 3,290 | 3,160 | 3,165 | +0.32% | 3,200 | 165億7175万 | -7.27% | - | 3.68 |
| 03/02 | 3,000 | 3,155 | 3,000 | 3,155 | +2.44% | 6,000 | 165億1939万 | -7.94% | - | 3.67 |
| 02/28 | 3,100 | 3,220 | 3,080 | 3,080 | -7.37% | 15,200 | 161億2669万 | -10.52% | - | 3.58 |
| 02/27 | 3,365 | 3,395 | 3,325 | 3,325 | -1.19% | 4,500 | 174億950万 | -3.93% | - | 3.86 |
| 02/26 | 3,405 | 3,410 | 3,350 | 3,365 | -1.17% | 4,600 | 176億1893万 | -3.03% | - | 3.91 |
| 02/25 | 3,400 | 3,420 | 3,380 | 3,405 | -0.87% | 5,500 | 178億2837万 | -2.07% | - | 3.96 |
| 02/21 | 3,445 | 3,445 | 3,435 | 3,435 | -0.43% | 1,600 | 179億8545万 | -1.38% | - | 3.99 |
| 02/20 | 3,465 | 3,500 | 3,450 | 3,450 | 0% | 2,900 | 180億6399万 | -1.06% | - | 4.01 |
| 02/19 | 3,470 | 3,475 | 3,450 | 3,450 | +0.58% | 1,200 | 180億6399万 | -1.17% | - | 4.01 |
| 02/18 | 3,500 | 3,500 | 3,430 | 3,430 | 0% | 600 | 179億5927万 | -1.86% | - | 3.99 |
| 02/17 | 3,440 | 3,450 | 3,420 | 3,430 | 0% | 1,400 | 179億5927万 | -1.92% | - | 3.99 |
| 02/14 | 3,455 | 3,465 | 3,430 | 3,430 | -0.87% | 1,300 | 179億5927万 | -1.97% | - | 3.99 |
| 02/13 | 3,510 | 3,510 | 3,460 | 3,460 | -1.56% | 1,800 | 181億1635万 | -1.14% | - | 4.02 |
| 02/10 | 3,515 | 3,515 | 3,515 | 3,515 | +1.59% | 500 | 184億432万 | +0.4% | - | 4.09 |
| 02/07 | 3,500 | 3,505 | 3,415 | 3,460 | -0.57% | 3,300 | 181億1635万 | -1.14% | - | 4.02 |
| 02/06 | 3,485 | 3,520 | 3,480 | 3,480 | -0.14% | 700 | 182億2107万 | -0.6% | - | 4.04 |
| 02/05 | 3,480 | 3,485 | 3,480 | 3,485 | +0.58% | 700 | 182億4725万 | -0.43% | - | 4.05 |
| 02/04 | 3,500 | 3,505 | 3,465 | 3,465 | -1.42% | 700 | 181億4253万 | -0.94% | - | 4.03 |
| 02/03 | 3,400 | 3,550 | 3,400 | 3,515 | +1.01% | 3,600 | 184億432万 | +0.51% | - | 4.09 |
| 01/31 | 3,420 | 3,490 | 3,420 | 3,480 | +1.75% | 500 | 182億2107万 | -0.43% | - | 4.04 |
| 01/30 | 3,490 | 3,490 | 3,410 | 3,420 | -1.01% | 3,300 | 179億691万 | -2.09% | - | 3.97 |
| 01/29 | 3,455 | 3,575 | 3,455 | 3,455 | -0.29% | 3,300 | 180億9017万 | -1.14% | - | 4.02 |
| 01/28 | 3,465 | 3,495 | 3,450 | 3,465 | -0.57% | 1,400 | 181億4253万 | -0.86% | - | 4.03 |
| 01/27 | 3,530 | 3,530 | 3,485 | 3,485 | -0.71% | 1,800 | 182億4725万 | -0.29% | - | 4.05 |
| 01/24 | 3,520 | 3,540 | 3,510 | 3,510 | -0.57% | 1,900 | 183億7814万 | +0.46% | - | 4.08 |
| 01/23 | 3,540 | 3,550 | 3,530 | 3,530 | 0% | 800 | 184億8286万 | +1.09% | - | 4.1 |
| 01/22 | 3,530 | 3,530 | 3,530 | 3,530 | -0.56% | 600 | 184億8286万 | +1.18% | - | 4.1 |
| 01/21 | 3,535 | 3,550 | 3,530 | 3,550 | +0.14% | 600 | 185億8758万 | +1.81% | - | 4.13 |
| 01/20 | 3,550 | 3,550 | 3,535 | 3,545 | +0.28% | 700 | 185億6140万 | +1.75% | - | 4.12 |
| 01/17 | 3,525 | 3,555 | 3,525 | 3,535 | -0.56% | 1,500 | 185億904万 | +1.55% | - | 4.11 |
| 01/16 | 3,520 | 3,565 | 3,520 | 3,555 | +0.14% | 2,000 | 186億1376万 | +2.21% | - | 4.13 |
| 01/15 | 3,550 | 3,550 | 3,550 | 3,550 | +0.28% | 300 | 185億8758万 | +2.19% | - | 4.13 |
| 01/14 | 3,550 | 3,555 | 3,525 | 3,540 | -0.14% | 900 | 185億3522万 | +1.99% | - | 4.11 |
| 01/10 | 3,490 | 3,555 | 3,490 | 3,545 | +1.58% | 2,600 | 185億6140万 | +2.22% | - | 4.12 |
| 01/09 | 3,465 | 3,490 | 3,465 | 3,490 | +0.43% | 2,500 | 182億7343万 | +0.75% | - | 4.06 |
| 01/08 | 3,480 | 3,480 | 3,465 | 3,475 | +0.14% | 1,000 | 181億9489万 | +0.35% | - | 4.04 |
| 01/07 | 3,485 | 3,485 | 3,465 | 3,470 | -0.14% | 800 | 181億6871万 | +0.23% | - | 4.03 |
| 01/06 | 3,480 | 3,480 | 3,475 | 3,475 | -0.29% | 200 | 181億9489万 | +0.38% | - | 4.04 |
| 2019 |
| 12/30 | 3,485 | 3,490 | 3,485 | 3,485 | -0.43% | 500 | 182億4725万 | +0.66% | - | 4.05 |
| 12/27 | 3,495 | 3,500 | 3,480 | 3,500 | +1.89% | 1,200 | 183億2579万 | +1.13% | - | 4.07 |
| 12/26 | 3,425 | 3,495 | 3,425 | 3,435 | -0.29% | 3,100 | 179億8545万 | -0.67% | - | 3.99 |
| 12/25 | 3,465 | 3,465 | 3,415 | 3,445 | -0.14% | 2,400 | 180億3781万 | -0.38% | - | 4 |
| 12/24 | 3,445 | 3,450 | 3,440 | 3,450 | +0.15% | 1,300 | 180億6399万 | -0.2% | - | 4.01 |
| 12/23 | 3,450 | 3,450 | 3,440 | 3,445 | -0.14% | 1,900 | 180億3781万 | -0.32% | - | 4 |
| 12/20 | 3,465 | 3,465 | 3,425 | 3,450 | -0.43% | 2,400 | 180億6399万 | -0.17% | - | 4.01 |
| 12/19 | 3,450 | 3,485 | 3,405 | 3,465 | +0.73% | 5,800 | 181億4253万 | +0.29% | - | 4.03 |
| 12/18 | 3,485 | 3,485 | 3,440 | 3,440 | -1.01% | 2,600 | 180億1163万 | -0.41% | - | 4 |
| 12/17 | 3,470 | 3,480 | 3,465 | 3,475 | +0.14% | 2,100 | 181億9489万 | +0.58% | - | 4.04 |
| 12/16 | 3,505 | 3,505 | 3,455 | 3,470 | +0.29% | 1,500 | 181億6871万 | +0.46% | - | 4.03 |
| 12/13 | 3,445 | 3,460 | 3,420 | 3,460 | +0.29% | 2,900 | 181億1635万 | +0.2% | - | 4.02 |
| 12/12 | 3,495 | 3,495 | 3,450 | 3,450 | -0.43% | 1,400 | 180億6399万 | -0.12% | - | 4.01 |
| 12/11 | 3,480 | 3,495 | 3,465 | 3,465 | -0.72% | 2,300 | 181億4253万 | +0.23% | - | 4.03 |
| 12/10 | 3,450 | 3,490 | 3,450 | 3,490 | +1.01% | 700 | 182億7343万 | +0.87% | - | 4.06 |
| 12/09 | 3,450 | 3,490 | 3,450 | 3,455 | -0.14% | 1,100 | 180億9017万 | -0.17% | - | 4.02 |
| 12/06 | 3,455 | 3,460 | 3,455 | 3,460 | -0.43% | 400 | 181億1635万 | -0.06% | - | 4.02 |
| 12/05 | 3,465 | 3,475 | 3,465 | 3,475 | +0.29% | 400 | 181億9489万 | +0.32% | - | 4.04 |
| 12/04 | 3,465 | 3,465 | 3,465 | 3,465 | 0% | 300 | 181億4253万 | -0.03% | - | 4.03 |
| 12/03 | 3,450 | 3,465 | 3,450 | 3,465 | +0.29% | 800 | 181億4253万 | -0.14% | - | 4.03 |
| 12/02 | 3,440 | 3,485 | 3,440 | 3,455 | +0.14% | 300 | 180億9017万 | -0.52% | - | 4.02 |
| 11/29 | 3,445 | 3,450 | 3,440 | 3,450 | 0% | 1,200 | 180億6399万 | -0.75% | - | 4.01 |
| 11/28 | 3,480 | 3,480 | 3,450 | 3,450 | -0.86% | 600 | 180億6399万 | -0.81% | - | 4.01 |
| 11/27 | 3,490 | 3,490 | 3,450 | 3,480 | +0.43% | 2,100 | 182億2107万 | -0.09% | - | 4.04 |
| 11/26 | 3,435 | 3,465 | 3,435 | 3,465 | -0.14% | 1,000 | 181億4253万 | -0.63% | - | 4.03 |
| 11/25 | 3,490 | 3,500 | 3,470 | 3,470 | +1.46% | 3,200 | 181億6871万 | -0.6% | - | 4.03 |
| 11/22 | 3,415 | 3,425 | 3,415 | 3,420 | -0.15% | 600 | 179億691万 | -2.15% | - | 3.97 |
| 11/21 | 3,420 | 3,425 | 3,410 | 3,425 | -0.15% | 700 | 179億3309万 | -2.17% | - | 3.98 |
| 11/20 | 3,420 | 3,440 | 3,415 | 3,430 | +0.29% | 1,500 | 179億5927万 | -2.2% | - | 3.99 |
| 11/19 | 3,435 | 3,445 | 3,420 | 3,420 | -0.73% | 1,100 | 179億691万 | -2.65% | - | 3.97 |
| 11/18 | 3,430 | 3,445 | 3,425 | 3,445 | +0.15% | 700 | 180億3781万 | -2.08% | - | 4 |
| 11/15 | 3,425 | 3,440 | 3,425 | 3,440 | 0% | 900 | 180億1163万 | -2.36% | - | 4 |
| 11/14 | 3,445 | 3,450 | 3,440 | 3,440 | -0.29% | 600 | 180億1163万 | -2.55% | - | 4 |
| 11/13 | 3,445 | 3,450 | 3,445 | 3,450 | +0.15% | 300 | 180億6399万 | -2.49% | - | 4.01 |
| 11/12 | 3,450 | 3,460 | 3,445 | 3,445 | -0.29% | 1,400 | 180億3781万 | -2.85% | - | 4 |
| 11/11 | 3,470 | 3,495 | 3,455 | 3,455 | -1% | 1,200 | 180億9017万 | -2.81% | - | 4.02 |
| 11/08 | 3,500 | 3,500 | 3,460 | 3,490 | -0.57% | 2,600 | 182億7343万 | -2.02% | - | 4.06 |
| 11/06 | 3,500 | 3,525 | 3,425 | 3,510 | -1.13% | 3,200 | 183億7814万 | -1.65% | - | 4.08 |
| 11/05 | 3,565 | 3,565 | 3,550 | 3,550 | +0.85% | 400 | 185億8758万 | -0.67% | - | 4.13 |
| 11/01 | 3,470 | 3,530 | 3,470 | 3,520 | +1.15% | 900 | 184億3050万 | -1.92% | - | 4.09 |
| 10/31 | 3,460 | 3,480 | 3,460 | 3,480 | -0.57% | 1,200 | 182億2107万 | -3.44% | - | 4.04 |
| 10/30 | 3,535 | 3,540 | 3,500 | 3,500 | -1.13% | 600 | 183億2579万 | -3.34% | - | 4.07 |
| 10/29 | 3,550 | 3,550 | 3,540 | 3,540 | -0.28% | 200 | 185億3522万 | -2.61% | - | 4.11 |
