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 | 1,361 | 1,361 | 1,305 | 1,332 | -2.92% | 16,000 | 216億3173万 | +2.38% | 7.98 | 0.62 |
| 03/30 | 1,365 | 1,372 | 1,285 | 1,372 | -2.14% | 28,200 | 222億8133万 | +4.97% | 8.22 | 0.64 |
| 03/27 | 1,358 | 1,402 | 1,311 | 1,402 | +5.57% | 48,400 | 227億6853万 | +6.94% | 8.4 | 0.66 |
| 03/26 | 1,329 | 1,337 | 1,253 | 1,328 | -0.97% | 38,100 | 215億6677万 | +0.99% | 7.96 | 0.62 |
| 03/25 | 1,326 | 1,342 | 1,310 | 1,341 | +3.47% | 14,400 | 217億7789万 | +1.44% | 8.04 | 0.63 |
| 03/24 | 1,287 | 1,309 | 1,268 | 1,296 | +0.78% | 22,400 | 210億4709万 | -2.48% | 7.77 | 0.61 |
| 03/23 | 1,318 | 1,325 | 1,240 | 1,286 | -1.46% | 49,800 | 208億8469万 | -3.96% | 7.71 | 0.6 |
| 03/19 | 1,270 | 1,310 | 1,248 | 1,305 | +5.24% | 21,600 | 211億9325万 | -3.19% | 7.82 | 0.61 |
| 03/18 | 1,302 | 1,302 | 1,231 | 1,240 | -4.76% | 27,600 | 201億3764万 | -8.82% | 7.43 | 0.58 |
| 03/17 | 1,190 | 1,308 | 1,168 | 1,302 | +7.43% | 33,500 | 211億4453万 | -5.38% | 7.8 | 0.61 |
| 03/16 | 1,215 | 1,245 | 1,193 | 1,212 | +0.66% | 37,100 | 196億8292万 | -12.93% | 7.26 | 0.57 |
| 03/13 | 1,171 | 1,225 | 1,134 | 1,204 | +0.25% | 39,800 | 195億5300万 | -14.49% | 7.21 | 0.56 |
| 03/12 | 1,215 | 1,241 | 1,187 | 1,201 | -2.44% | 43,100 | 195億428万 | -15.48% | 7.2 | 0.56 |
| 03/11 | 1,249 | 1,277 | 1,227 | 1,231 | -2.92% | 40,000 | 199億9148万 | -14.28% | 7.38 | 0.58 |
| 03/10 | 1,213 | 1,272 | 1,195 | 1,268 | +2.01% | 26,300 | 205億9237万 | -12.43% | 7.6 | 0.59 |
| 03/09 | 1,260 | 1,287 | 1,239 | 1,243 | -4.02% | 28,900 | 201億8636万 | -14.8% | 7.45 | 0.58 |
| 03/06 | 1,300 | 1,316 | 1,286 | 1,295 | -1.6% | 31,300 | 210億3085万 | -12.02% | 7.76 | 0.61 |
| 03/05 | 1,302 | 1,328 | 1,302 | 1,316 | +1.15% | 13,900 | 213億7189万 | -11.2% | 7.89 | 0.62 |
| 03/04 | 1,294 | 1,330 | 1,293 | 1,301 | -0.38% | 9,900 | 211億2829万 | -12.74% | 7.8 | 0.61 |
| 03/03 | 1,322 | 1,346 | 1,306 | 1,306 | -1.21% | 16,800 | 212億949万 | -12.99% | 7.83 | 0.61 |
| 03/02 | 1,267 | 1,340 | 1,260 | 1,322 | +1.77% | 22,800 | 214億6933万 | -12.57% | 7.92 | 0.62 |
| 02/28 | 1,312 | 1,319 | 1,287 | 1,299 | -3.2% | 22,000 | 210億9581万 | -14.71% | 7.78 | 0.61 |
| 02/27 | 1,387 | 1,387 | 1,335 | 1,342 | -3.73% | 16,900 | 217億9413万 | -12.57% | 8.04 | 0.63 |
| 02/26 | 1,360 | 1,404 | 1,356 | 1,394 | +0.94% | 12,800 | 226億3861万 | -9.72% | 8.35 | 0.65 |
| 02/25 | 1,391 | 1,430 | 1,381 | 1,381 | -6.44% | 22,600 | 224億2749万 | -11.02% | 8.28 | 0.65 |
| 02/21 | 1,480 | 1,486 | 1,469 | 1,476 | -0.4% | 10,000 | 239億7029万 | -5.32% | 8.84 | 0.69 |
| 02/20 | 1,493 | 1,508 | 1,481 | 1,482 | -0.74% | 8,700 | 240億6773万 | -5.18% | 8.88 | 0.69 |
| 02/19 | 1,520 | 1,520 | 1,493 | 1,493 | -0.8% | 5,900 | 242億4637万 | -4.72% | 8.95 | 0.7 |
| 02/18 | 1,536 | 1,536 | 1,492 | 1,505 | -1.76% | 8,000 | 244億4126万 | -4.32% | 9.02 | 0.7 |
| 02/17 | 1,519 | 1,537 | 1,491 | 1,532 | +0.33% | 9,900 | 248億7974万 | -2.67% | 9.18 | 0.72 |
| 02/14 | 1,536 | 1,553 | 1,512 | 1,527 | -0.46% | 19,000 | 247億9854万 | -2.99% | 9.15 | 0.71 |
| 02/13 | 1,599 | 1,599 | 1,524 | 1,534 | -3.46% | 18,900 | 249億1222万 | -2.42% | 9.19 | 0.72 |
| 02/12 | 1,649 | 1,649 | 1,582 | 1,589 | -3.58% | 19,200 | 258億542万 | +1.21% | 9.52 | 0.74 |
| 02/10 | 1,676 | 1,676 | 1,632 | 1,648 | -2.49% | 25,400 | 267億6358万 | +5.3% | 9.88 | 0.77 |
| 02/07 | 1,625 | 1,694 | 1,608 | 1,690 | +4.32% | 18,000 | 274億4566万 | +8.4% | 10.13 | 0.79 |
| 02/06 | 1,574 | 1,634 | 1,561 | 1,620 | +5.61% | 26,800 | 263億886万 | +4.31% | 9.71 | 0.76 |
| 02/05 | 1,582 | 1,582 | 1,530 | 1,534 | -1.67% | 12,800 | 249億1222万 | -0.97% | 9.19 | 0.72 |
| 02/04 | 1,530 | 1,562 | 1,513 | 1,560 | +1.63% | 7,100 | 253億3446万 | +0.78% | 9.35 | 0.73 |
| 02/03 | 1,536 | 1,541 | 1,520 | 1,535 | -1.35% | 3,600 | 249億2846万 | -0.65% | 9.2 | 0.72 |
| 01/31 | 1,554 | 1,573 | 1,544 | 1,556 | -0.19% | 8,000 | 252億6950万 | +0.78% | 9.32 | 0.73 |
| 01/30 | 1,543 | 1,563 | 1,523 | 1,559 | +0.97% | 11,400 | 253億1822万 | +1.1% | 9.34 | 0.73 |
| 01/29 | 1,563 | 1,563 | 1,528 | 1,544 | -0.83% | 13,200 | 250億7462万 | +0.19% | 9.25 | 0.72 |
| 01/28 | 1,534 | 1,563 | 1,503 | 1,557 | +0.78% | 15,400 | 252億8574万 | +1.17% | 9.33 | 0.73 |
| 01/27 | 1,548 | 1,565 | 1,539 | 1,545 | -1.59% | 7,700 | 250億9086万 | +0.52% | 9.26 | 0.72 |
| 01/24 | 1,586 | 1,600 | 1,570 | 1,570 | -1.75% | 9,600 | 254億9686万 | +2.28% | 9.41 | 0.73 |
| 01/23 | 1,584 | 1,603 | 1,576 | 1,598 | 0% | 14,300 | 259億5158万 | +4.31% | 9.58 | 0.75 |
| 01/22 | 1,588 | 1,604 | 1,579 | 1,598 | +0.82% | 10,500 | 259億5158万 | +4.72% | 9.58 | 0.75 |
| 01/21 | 1,550 | 1,598 | 1,550 | 1,585 | +0.76% | 19,600 | 257億4046万 | +4.21% | 9.5 | 0.74 |
| 01/20 | 1,550 | 1,579 | 1,550 | 1,573 | +0.7% | 10,000 | 255億4558万 | +3.83% | 9.43 | 0.74 |
| 01/17 | 1,596 | 1,596 | 1,554 | 1,562 | -1.2% | 13,900 | 253億6694万 | +3.38% | 9.36 | 0.73 |
| 01/16 | 1,602 | 1,602 | 1,561 | 1,581 | -0.69% | 16,700 | 256億7550万 | +4.91% | 9.47 | 0.74 |
| 01/15 | 1,621 | 1,621 | 1,576 | 1,592 | -2.63% | 27,300 | 258億5414万 | +6.06% | 9.54 | 0.75 |
| 01/14 | 1,533 | 1,635 | 1,521 | 1,635 | +7% | 26,500 | 265億5246万 | +9.36% | 9.8 | 0.77 |
| 01/10 | 1,540 | 1,541 | 1,521 | 1,528 | -0.2% | 17,500 | 248億1478万 | +2.76% | 9.16 | 0.72 |
| 01/09 | 1,492 | 1,531 | 1,492 | 1,531 | +3.38% | 9,200 | 248億6350万 | +3.17% | 9.17 | 0.72 |
| 01/08 | 1,485 | 1,485 | 1,458 | 1,481 | -0.4% | 9,100 | 240億5149万 | 0% | 8.87 | 0.69 |
| 01/07 | 1,461 | 1,501 | 1,461 | 1,487 | +1.85% | 8,100 | 241億4893万 | +0.47% | 8.91 | 0.7 |
| 01/06 | 1,501 | 1,501 | 1,460 | 1,460 | -2.8% | 12,500 | 237億1045万 | -1.28% | 8.75 | 0.68 |
| 2019 |
| 12/30 | 1,523 | 1,523 | 1,497 | 1,502 | -1.38% | 5,000 | 243億9254万 | +1.62% | 9 | 0.7 |
| 12/27 | 1,520 | 1,530 | 1,515 | 1,523 | -0.26% | 7,000 | 247億3358万 | +3.11% | 9.13 | 0.71 |
| 12/26 | 1,503 | 1,527 | 1,490 | 1,527 | +1.33% | 10,300 | 247億9854万 | +3.53% | 9.15 | 0.71 |
| 12/25 | 1,497 | 1,507 | 1,483 | 1,507 | +0.67% | 10,000 | 244億7374万 | +2.38% | 9.03 | 0.71 |
| 12/24 | 1,490 | 1,497 | 1,490 | 1,497 | +0.47% | 2,200 | 243億1133万 | +1.84% | 8.97 | 0.7 |
| 12/23 | 1,520 | 1,520 | 1,488 | 1,490 | -2.17% | 15,900 | 241億9765万 | +1.43% | 8.93 | 0.7 |
| 12/20 | 1,514 | 1,525 | 1,498 | 1,523 | +0.33% | 9,700 | 247億3358万 | +3.68% | 9.13 | 0.71 |
| 12/19 | 1,498 | 1,520 | 1,494 | 1,518 | +1.34% | 15,300 | 246億5238万 | +3.48% | 9.1 | 0.71 |
| 12/18 | 1,502 | 1,506 | 1,490 | 1,498 | -0.6% | 7,500 | 243億2757万 | +2.25% | 8.98 | 0.7 |
| 12/17 | 1,513 | 1,513 | 1,498 | 1,507 | +0.4% | 10,700 | 244億7374万 | +2.87% | 9.03 | 0.71 |
| 12/16 | 1,499 | 1,510 | 1,491 | 1,501 | +1.08% | 9,800 | 243億7630万 | +2.46% | 8.99 | 0.7 |
| 12/13 | 1,470 | 1,489 | 1,470 | 1,485 | +1.85% | 19,700 | 241億1645万 | +1.37% | 8.9 | 0.7 |
| 12/12 | 1,468 | 1,468 | 1,450 | 1,458 | -0.27% | 6,700 | 236億7797万 | -0.41% | 8.74 | 0.68 |
| 12/11 | 1,467 | 1,471 | 1,456 | 1,462 | +0.62% | 7,000 | 237億4293万 | -0.07% | 8.76 | 0.68 |
| 12/10 | 1,481 | 1,485 | 1,453 | 1,453 | -0.95% | 9,200 | 235億9677万 | -0.89% | 8.71 | 0.68 |
| 12/09 | 1,461 | 1,473 | 1,457 | 1,467 | +1.17% | 8,400 | 238億2413万 | -0.14% | 8.79 | 0.69 |
| 12/06 | 1,452 | 1,461 | 1,443 | 1,450 | +0.49% | 11,300 | 235億4805万 | -1.36% | 8.69 | 0.68 |
| 12/05 | 1,440 | 1,449 | 1,439 | 1,443 | +0.77% | 6,000 | 234億3437万 | -1.97% | 8.65 | 0.68 |
| 12/04 | 1,433 | 1,441 | 1,425 | 1,432 | -0.69% | 6,900 | 232億5573万 | -2.92% | 8.58 | 0.67 |
| 12/03 | 1,439 | 1,454 | 1,432 | 1,442 | -1.37% | 12,400 | 234億1813万 | -2.24% | 8.64 | 0.68 |
| 12/02 | 1,454 | 1,470 | 1,450 | 1,462 | +0.55% | 9,200 | 237億4293万 | -0.88% | 8.76 | 0.68 |
| 11/29 | 1,460 | 1,463 | 1,451 | 1,454 | -0.27% | 4,600 | 236億1301万 | -1.29% | 8.71 | 0.68 |
| 11/28 | 1,462 | 1,462 | 1,449 | 1,458 | -0.14% | 3,600 | 236億7797万 | -0.95% | 8.74 | 0.68 |
| 11/27 | 1,444 | 1,463 | 1,444 | 1,460 | +1.88% | 4,200 | 237億1045万 | -0.75% | 8.75 | 0.68 |
| 11/26 | 1,468 | 1,469 | 1,433 | 1,433 | -2.45% | 15,800 | 232億7197万 | -2.52% | 8.59 | 0.67 |
| 11/25 | 1,476 | 1,479 | 1,465 | 1,469 | -0.07% | 4,900 | 238億5661万 | -0.07% | 8.8 | 0.69 |
| 11/22 | 1,473 | 1,476 | 1,468 | 1,470 | +0.82% | 4,200 | 238億7285万 | +0.14% | 8.81 | 0.69 |
| 11/21 | 1,463 | 1,465 | 1,424 | 1,458 | -0.41% | 12,300 | 236億7797万 | -0.61% | 8.74 | 0.68 |
| 11/20 | 1,466 | 1,478 | 1,455 | 1,464 | -0.07% | 12,400 | 237億7541万 | -0.14% | 8.77 | 0.69 |
| 11/19 | 1,474 | 1,478 | 1,456 | 1,465 | -1.21% | 7,000 | 237億9165万 | +0.21% | 8.78 | 0.69 |
| 11/18 | 1,485 | 1,489 | 1,464 | 1,483 | -0.47% | 7,200 | 240億8397万 | +1.64% | 8.89 | 0.69 |
| 11/15 | 1,475 | 1,497 | 1,465 | 1,490 | +1.29% | 12,100 | 241億9765万 | +2.41% | 8.93 | 0.7 |
| 11/14 | 1,511 | 1,511 | 1,460 | 1,471 | -1.8% | 8,900 | 238億8909万 | +1.38% | 8.81 | 0.69 |
| 11/13 | 1,506 | 1,517 | 1,488 | 1,498 | -0.2% | 12,400 | 243億2757万 | +3.52% | 8.98 | 0.7 |
| 11/12 | 1,499 | 1,505 | 1,481 | 1,501 | +0.13% | 8,700 | 243億7630万 | +3.95% | 8.99 | 0.7 |
| 11/11 | 1,464 | 1,499 | 1,464 | 1,499 | +2.81% | 17,900 | 243億4381万 | +4.1% | 8.98 | 0.7 |
| 11/08 | 1,470 | 1,470 | 1,440 | 1,458 | +0.9% | 17,800 | 236億7797万 | +1.46% | 8.74 | 0.68 |
| 11/07 | 1,486 | 1,486 | 1,441 | 1,445 | -5.86% | 25,300 | 234億6685万 | +0.77% | 8.66 | 0.68 |
| 11/06 | 1,534 | 1,542 | 1,520 | 1,535 | +0.99% | 13,100 | 249億2846万 | +7.34% | 9.2 | 0.72 |
| 11/05 | 1,509 | 1,524 | 1,500 | 1,520 | +1.67% | 18,100 | 246億8486万 | +6.67% | 9.11 | 0.71 |
| 11/01 | 1,499 | 1,500 | 1,477 | 1,495 | -0.33% | 4,200 | 242億7885万 | +5.13% | 8.96 | 0.7 |
| 10/31 | 1,500 | 1,509 | 1,490 | 1,500 | -0.6% | 12,900 | 243億6006万 | +5.71% | 8.99 | 0.7 |
