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 | 729 | 733 | 691 | 695 | -4.66% | 57,000 | 118億6812万 | -4.27% | 8 | 0.39 |
| 03/30 | 718 | 730 | 694 | 729 | -4.58% | 61,000 | 124億4872万 | -0.68% | 8.39 | 0.41 |
| 03/27 | 722 | 764 | 710 | 764 | +8.06% | 94,500 | 130億4639万 | +3.24% | 8.79 | 0.43 |
| 03/26 | 717 | 717 | 681 | 707 | -1.26% | 79,600 | 120億7304万 | -5.23% | 8.14 | 0.4 |
| 03/25 | 700 | 716 | 683 | 716 | +5.92% | 133,800 | 122億2673万 | -5.17% | 8.24 | 0.4 |
| 03/24 | 645 | 676 | 645 | 676 | +3.21% | 154,100 | 115億4367万 | -11.4% | 7.78 | 0.38 |
| 03/23 | 650 | 664 | 627 | 655 | -0.3% | 75,000 | 111億8506万 | -15.37% | 7.54 | 0.37 |
| 03/19 | 664 | 684 | 652 | 657 | -0.9% | 45,100 | 112億1922万 | -16.52% | 7.56 | 0.37 |
| 03/18 | 663 | 688 | 663 | 663 | 0% | 52,400 | 113億2167万 | -17.23% | 7.63 | 0.37 |
| 03/17 | 610 | 667 | 599 | 663 | +5.24% | 66,300 | 113億2167万 | -18.65% | 7.63 | 0.37 |
| 03/16 | 628 | 661 | 627 | 630 | +1.94% | 46,300 | 107億5815万 | -24% | 7.25 | 0.35 |
| 03/13 | 594 | 629 | 577 | 618 | -4.04% | 85,600 | 105億5323万 | -26.86% | 7.11 | 0.35 |
| 03/12 | 662 | 677 | 636 | 644 | -6.26% | 56,300 | 109億9722万 | -25.12% | 7.41 | 0.36 |
| 03/11 | 710 | 717 | 687 | 687 | -2.69% | 51,200 | 117億3151万 | -21.49% | 7.91 | 0.39 |
| 03/10 | 652 | 711 | 637 | 706 | +3.52% | 75,300 | 120億5596万 | -20.5% | 8.13 | 0.4 |
| 03/09 | 725 | 725 | 677 | 682 | -7.84% | 65,500 | 116億4613万 | -24.22% | 7.85 | 0.38 |
| 03/06 | 758 | 760 | 731 | 740 | -3.9% | 72,800 | 126億3656万 | -19.04% | 8.52 | 0.42 |
| 03/05 | 792 | 793 | 767 | 770 | -1.28% | 56,800 | 131億4885万 | -16.85% | 8.86 | 0.43 |
| 03/04 | 779 | 793 | 775 | 780 | -1.76% | 28,400 | 133億1962万 | -16.76% | 8.98 | 0.44 |
| 03/03 | 829 | 837 | 788 | 794 | -2.93% | 75,600 | 135億5869万 | -16.33% | 9.14 | 0.45 |
| 03/02 | 774 | 837 | 774 | 818 | +3.94% | 75,900 | 139億6852万 | -14.79% | 9.42 | 0.46 |
| 02/28 | 811 | 822 | 784 | 787 | -5.86% | 78,100 | 134億3915万 | -18.78% | 9.06 | 0.44 |
| 02/27 | 861 | 861 | 832 | 836 | -3.13% | 60,300 | 142億7590万 | -14.87% | 9.62 | 0.47 |
| 02/26 | 853 | 865 | 847 | 863 | +0.23% | 37,900 | 147億3696万 | -13% | 9.93 | 0.49 |
| 02/25 | 875 | 875 | 853 | 861 | -3.58% | 64,400 | 147億281万 | -13.9% | 9.91 | 0.48 |
| 02/21 | 900 | 905 | 883 | 893 | -0.56% | 62,800 | 152億4926万 | -11.5% | 10.28 | 0.5 |
| 02/20 | 925 | 932 | 896 | 898 | -2.07% | 54,500 | 153億3464万 | -11.53% | 10.34 | 0.5 |
| 02/19 | 923 | 932 | 915 | 917 | +0.44% | 24,600 | 156億5909万 | -10.27% | 10.56 | 0.52 |
| 02/18 | 926 | 926 | 906 | 913 | -1.83% | 31,300 | 155億9078万 | -11.19% | 10.51 | 0.51 |
| 02/17 | 942 | 948 | 920 | 930 | -2.82% | 36,300 | 158億8108万 | -10.23% | 10.71 | 0.52 |
| 02/14 | 968 | 968 | 949 | 957 | -1.64% | 42,400 | 163億4215万 | -8.33% | 11.02 | 0.54 |
| 02/13 | 990 | 994 | 963 | 973 | -2.7% | 55,800 | 166億1537万 | -7.69% | 11.2 | 0.55 |
| 02/12 | 1,015 | 1,017 | 998 | 1,000 | -0.99% | 26,700 | 170億7643万 | -5.66% | 11.51 | 0.56 |
| 02/10 | 1,017 | 1,021 | 1,006 | 1,010 | -0.79% | 35,600 | 172億4720万 | -5.34% | 11.63 | 0.57 |
| 02/07 | 1,031 | 1,031 | 1,006 | 1,018 | -0.59% | 19,700 | 173億8381万 | -4.68% | 11.72 | 0.57 |
| 02/06 | 1,010 | 1,033 | 1,010 | 1,024 | +1.39% | 31,000 | 174億8627万 | -4.12% | 11.79 | 0.58 |
| 02/05 | 1,017 | 1,021 | 1,007 | 1,010 | -0.2% | 20,100 | 172億4720万 | -5.43% | 11.63 | 0.57 |
| 02/04 | 1,006 | 1,019 | 988 | 1,012 | +1.4% | 33,100 | 172億8135万 | -5.24% | 11.65 | 0.57 |
| 02/03 | 1,000 | 1,018 | 998 | 998 | -2.44% | 47,300 | 170億4228万 | -6.64% | 11.49 | 0.56 |
| 01/31 | 1,020 | 1,036 | 1,019 | 1,023 | +0.49% | 17,700 | 174億6919万 | -4.39% | 11.78 | 0.58 |
| 01/30 | 1,034 | 1,041 | 1,011 | 1,018 | -2.96% | 47,300 | 173億8381万 | -4.86% | 11.72 | 0.57 |
| 01/29 | 1,052 | 1,052 | 1,028 | 1,049 | -0.38% | 72,300 | 179億1318万 | -2.05% | 12.08 | 0.59 |
| 01/28 | 1,053 | 1,059 | 1,036 | 1,053 | -1.68% | 45,400 | 179億8149万 | -1.68% | 12.12 | 0.59 |
| 01/27 | 1,069 | 1,083 | 1,050 | 1,071 | +1.32% | 79,900 | 182億8886万 | 0% | 12.33 | 0.6 |
| 01/24 | 1,066 | 1,074 | 1,046 | 1,057 | -0.75% | 45,200 | 180億4979万 | -1.21% | 12.17 | 0.59 |
| 01/23 | 1,090 | 1,092 | 1,058 | 1,065 | -2.56% | 48,900 | 181億8640万 | -0.37% | 12.26 | 0.6 |
| 01/22 | 1,092 | 1,105 | 1,082 | 1,093 | +0.09% | 33,300 | 186億6454万 | +2.34% | 12.58 | 0.61 |
| 01/21 | 1,082 | 1,107 | 1,080 | 1,092 | +1.58% | 54,500 | 186億4747万 | +2.44% | 12.57 | 0.61 |
| 01/20 | 1,068 | 1,078 | 1,062 | 1,075 | +0.66% | 33,700 | 183億5717万 | +1.03% | 12.37 | 0.6 |
| 01/17 | 1,063 | 1,079 | 1,057 | 1,068 | +1.81% | 71,800 | 182億3763万 | +0.38% | 12.29 | 0.6 |
| 01/16 | 1,067 | 1,071 | 1,046 | 1,049 | -1.69% | 69,200 | 179億1318万 | -1.22% | 12.08 | 0.59 |
| 01/15 | 1,075 | 1,084 | 1,062 | 1,067 | -1.39% | 53,100 | 182億2056万 | +0.57% | 12.28 | 0.6 |
| 01/14 | 1,102 | 1,106 | 1,056 | 1,082 | -3.05% | 105,200 | 184億7670万 | +2.17% | 12.45 | 0.61 |
| 01/10 | 1,090 | 1,116 | 1,088 | 1,116 | -0.62% | 154,500 | 190億5730万 | +5.58% | 12.85 | 0.63 |
| 01/09 | 1,075 | 1,135 | 1,070 | 1,123 | -6.03% | 437,200 | 191億7684万 | +6.65% | 12.93 | 0.63 |
| 01/08 | 1,152 | 1,384 | 1,152 | 1,195 | +4.82% | 2,686,900 | 204億634万 | +14.03% | 13.76 | 0.67 |
| 01/07 | 1,117 | 1,150 | 1,092 | 1,140 | -3.06% | 303,600 | 194億6714万 | +9.72% | 13.12 | 0.64 |
| 01/06 | 1,117 | 1,197 | 1,082 | 1,176 | +14.51% | 829,000 | 200億8189万 | +13.73% | 13.54 | 0.66 |
| 2019 |
| 12/30 | 1,026 | 1,031 | 1,017 | 1,027 | +0.39% | 21,100 | 175億3750万 | 0% | 11.82 | 0.58 |
| 12/27 | 1,030 | 1,030 | 1,016 | 1,023 | -0.1% | 15,300 | 174億6919万 | -0.29% | 11.78 | 0.58 |
| 12/26 | 1,011 | 1,024 | 1,007 | 1,024 | +1.29% | 24,200 | 174億8627万 | -0.29% | 11.79 | 0.58 |
| 12/25 | 1,049 | 1,049 | 1,009 | 1,011 | -2.79% | 24,900 | 172億6427万 | -1.46% | 11.64 | 0.57 |
| 12/24 | 1,022 | 1,040 | 1,019 | 1,040 | +1.56% | 27,700 | 177億5949万 | +1.36% | 11.97 | 0.58 |
| 12/23 | 1,040 | 1,040 | 1,024 | 1,024 | 0% | 27,900 | 174億8627万 | -0.1% | 11.79 | 0.58 |
| 12/20 | 1,036 | 1,040 | 1,022 | 1,024 | -0.78% | 30,300 | 174億8627万 | 0% | 11.79 | 0.58 |
| 12/19 | 1,041 | 1,044 | 1,032 | 1,032 | -0.86% | 19,100 | 176億2288万 | +0.98% | 11.88 | 0.58 |
| 12/18 | 1,059 | 1,059 | 1,034 | 1,041 | -1.33% | 32,700 | 177億7657万 | +2.06% | 11.98 | 0.59 |
| 12/17 | 1,050 | 1,055 | 1,039 | 1,055 | +0.86% | 25,800 | 180億1564万 | +3.63% | 12.14 | 0.59 |
| 12/16 | 1,049 | 1,059 | 1,042 | 1,046 | +0.38% | 23,900 | 178億6195万 | +3.05% | 12.04 | 0.59 |
| 12/13 | 1,051 | 1,051 | 1,030 | 1,042 | +1.36% | 31,200 | 177億9364万 | +2.76% | 11.99 | 0.59 |
| 12/12 | 1,045 | 1,045 | 1,024 | 1,028 | -1.44% | 23,200 | 175億5457万 | +1.78% | 11.83 | 0.58 |
| 12/11 | 1,056 | 1,057 | 1,039 | 1,043 | -1.14% | 22,500 | 178億1072万 | +3.47% | 12.01 | 0.59 |
| 12/10 | 1,067 | 1,069 | 1,053 | 1,055 | -0.47% | 30,600 | 180億1564万 | +5.08% | 12.14 | 0.59 |
| 12/09 | 1,035 | 1,060 | 1,034 | 1,060 | +3.11% | 52,000 | 181億102万 | +5.89% | 12.2 | 0.6 |
| 12/06 | 1,029 | 1,034 | 1,027 | 1,028 | +0.49% | 13,600 | 175億5457万 | +3.21% | 11.83 | 0.58 |
| 12/05 | 1,020 | 1,030 | 1,017 | 1,023 | +0.29% | 17,600 | 174億6919万 | +3.02% | 11.78 | 0.58 |
| 12/04 | 1,007 | 1,025 | 1,007 | 1,020 | 0% | 32,600 | 174億1796万 | +2.93% | 11.74 | 0.57 |
| 12/03 | 1,008 | 1,024 | 1,001 | 1,020 | +0.49% | 27,100 | 174億1796万 | +3.24% | 11.74 | 0.57 |
| 12/02 | 1,004 | 1,018 | 1,004 | 1,015 | +1.1% | 20,100 | 173億3258万 | +3.05% | 11.68 | 0.57 |
| 11/29 | 990 | 1,011 | 988 | 1,004 | +1.93% | 31,300 | 171億4474万 | +2.34% | 11.56 | 0.56 |
| 11/28 | 1,001 | 1,001 | 985 | 985 | -1.4% | 30,000 | 168億2029万 | +0.72% | 11.34 | 0.55 |
| 11/27 | 1,003 | 1,021 | 999 | 999 | -0.3% | 41,200 | 170億5936万 | +2.36% | 11.5 | 0.56 |
| 11/26 | 1,014 | 1,027 | 1,002 | 1,002 | -0.99% | 33,600 | 171億1059万 | +2.98% | 11.53 | 0.56 |
| 11/25 | 1,015 | 1,022 | 1,009 | 1,012 | -1.94% | 62,400 | 172億8135万 | +4.33% | 11.65 | 0.57 |
| 11/22 | 1,005 | 1,038 | 994 | 1,032 | +2.69% | 58,800 | 176億2288万 | +6.83% | 11.88 | 0.58 |
| 11/21 | 1,007 | 1,007 | 981 | 1,005 | -0.2% | 40,100 | 171億6182万 | +4.47% | 11.57 | 0.57 |
| 11/20 | 1,014 | 1,020 | 1,006 | 1,007 | -0.69% | 32,200 | 171億9597万 | +5.11% | 11.59 | 0.57 |
| 11/19 | 999 | 1,016 | 999 | 1,014 | +1.5% | 31,000 | 173億1550万 | +6.4% | 11.67 | 0.57 |
| 11/18 | 995 | 1,005 | 992 | 999 | +0.4% | 29,000 | 170億5936万 | +5.49% | 11.5 | 0.56 |
| 11/15 | 979 | 1,007 | 977 | 995 | +2.37% | 51,400 | 169億9105万 | +5.51% | 11.45 | 0.56 |
| 11/14 | 986 | 986 | 961 | 972 | -1.82% | 32,900 | 165億9829万 | +3.62% | 11.19 | 0.55 |
| 11/13 | 991 | 997 | 959 | 990 | -0.1% | 65,400 | 169億567万 | +6% | 11.4 | 0.56 |
| 11/12 | 1,000 | 1,016 | 991 | 991 | -0.6% | 78,600 | 169億2275万 | +6.56% | 11.41 | 0.56 |
| 11/11 | 975 | 998 | 968 | 997 | +3.32% | 42,400 | 170億2520万 | +7.78% | 11.48 | 0.56 |
| 11/08 | 968 | 979 | 953 | 965 | +0.63% | 36,800 | 164億7876万 | +4.66% | 11.11 | 0.54 |
| 11/07 | 960 | 971 | 955 | 959 | -0.42% | 18,500 | 163億7630万 | +4.35% | 11.04 | 0.54 |
| 11/06 | 967 | 967 | 955 | 963 | -0.41% | 17,800 | 164億4461万 | +5.02% | 11.09 | 0.54 |
| 11/05 | 949 | 969 | 938 | 967 | +3.76% | 52,500 | 165億1291万 | +5.8% | 11.13 | 0.54 |
| 11/01 | 954 | 956 | 932 | 932 | -2.41% | 31,000 | 159億1524万 | +2.08% | 10.73 | 0.52 |
| 10/31 | 970 | 970 | 955 | 955 | -1.95% | 22,200 | 163億799万 | +4.71% | 10.99 | 0.54 |
