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 | 3,000 | 3,110 | 3,000 | 3,080 | +4.55% | 305,100 | 1284億2115万 | +0.49% | 17.93 | 1.18 |
| 03/30 | 2,960 | 2,989 | 2,838 | 2,946 | -4.04% | 325,000 | 1228億3400万 | -4.84% | 17.15 | 1.13 |
| 03/27 | 3,045 | 3,100 | 2,958 | 3,070 | +5.46% | 273,300 | 1280億420万 | -2.01% | 17.87 | 1.18 |
| 03/26 | 2,970 | 3,020 | 2,840 | 2,911 | -4.24% | 234,500 | 1213億7467万 | -8.08% | 16.95 | 1.12 |
| 03/25 | 3,075 | 3,075 | 2,837 | 3,040 | +8.65% | 409,900 | 1267億5335万 | -5.06% | 17.7 | 1.17 |
| 03/24 | 2,687 | 2,875 | 2,654 | 2,798 | +10.07% | 337,400 | 1166億6311万 | -13.75% | 16.29 | 1.08 |
| 03/23 | 2,520 | 2,572 | 2,400 | 2,542 | +0.28% | 385,600 | 1059億3805万 | -22.81% | 14.79 | 0.98 |
| 03/19 | 2,620 | 2,620 | 2,520 | 2,535 | +1.97% | 561,100 | 1056億4633万 | -24.44% | 14.75 | 0.97 |
| 03/18 | 2,675 | 2,700 | 2,478 | 2,486 | -3.53% | 420,200 | 1036億425万 | -27.22% | 14.47 | 0.96 |
| 03/17 | 2,525 | 2,665 | 2,454 | 2,577 | +0.86% | 424,200 | 1073億9668万 | -25.84% | 14.99 | 0.99 |
| 03/16 | 2,707 | 2,770 | 2,553 | 2,555 | -2.59% | 327,400 | 1064億7983万 | -27.7% | 14.87 | 0.98 |
| 03/13 | 2,500 | 2,713 | 2,472 | 2,623 | -4.86% | 620,200 | 1093億1373万 | -27.02% | 15.26 | 1.01 |
| 03/12 | 2,861 | 2,906 | 2,739 | 2,757 | -6.42% | 376,900 | 1148億9819万 | -24.45% | 16.04 | 1.06 |
| 03/11 | 3,120 | 3,165 | 2,946 | 2,946 | -6.18% | 407,700 | 1227億7478万 | -20.29% | 17.14 | 1.13 |
| 03/10 | 2,975 | 3,155 | 2,850 | 3,140 | +2.28% | 351,700 | 1308億5975万 | -15.89% | 18.27 | 1.21 |
| 03/09 | 3,200 | 3,200 | 3,035 | 3,070 | -7.25% | 265,100 | 1279億4249万 | -18.44% | 17.86 | 1.18 |
| 03/06 | 3,385 | 3,425 | 3,285 | 3,310 | -4.2% | 217,200 | 1379億4451万 | -12.87% | 19.26 | 1.27 |
| 03/05 | 3,565 | 3,580 | 3,420 | 3,455 | +0.73% | 229,600 | 1439億8740万 | -9.93% | 20.1 | 1.33 |
| 03/04 | 3,355 | 3,500 | 3,355 | 3,430 | +0.15% | 266,300 | 1429億4552万 | -11.32% | 19.96 | 1.32 |
| 03/03 | 3,600 | 3,610 | 3,425 | 3,425 | -2.56% | 214,800 | 1427億3715万 | -12.22% | 19.93 | 1.32 |
| 03/02 | 3,320 | 3,560 | 3,320 | 3,515 | +3.99% | 333,000 | 1464億8790万 | -10.7% | 20.45 | 1.35 |
| 02/28 | 3,420 | 3,475 | 3,350 | 3,380 | -5.72% | 230,300 | 1408億6177万 | -14.75% | 19.67 | 1.3 |
| 02/27 | 3,755 | 3,755 | 3,570 | 3,585 | -3.89% | 163,300 | 1494億516万 | -10.33% | 20.86 | 1.38 |
| 02/26 | 3,675 | 3,745 | 3,650 | 3,730 | +0.4% | 174,000 | 1554億4805万 | -7.21% | 21.7 | 1.43 |
| 02/25 | 3,600 | 3,765 | 3,595 | 3,715 | -3.88% | 181,300 | 1548億2292万 | -8.04% | 21.62 | 1.43 |
| 02/21 | 3,845 | 3,945 | 3,845 | 3,865 | -0.26% | 144,300 | 1610億7418万 | -4.71% | 22.49 | 1.49 |
| 02/20 | 3,920 | 3,975 | 3,835 | 3,875 | -1.15% | 365,900 | 1614億9093万 | -4.86% | 22.55 | 1.49 |
| 02/19 | 3,820 | 3,930 | 3,800 | 3,920 | +3.84% | 318,300 | 1633億6631万 | -4.13% | 22.81 | 1.51 |
| 02/18 | 3,975 | 3,985 | 3,725 | 3,775 | -7.59% | 527,800 | 1573億2343万 | -8.04% | 21.97 | 1.45 |
| 02/17 | 4,150 | 4,155 | 4,025 | 4,085 | +1.11% | 347,500 | 1702億4270万 | -0.99% | 23.77 | 1.57 |
| 02/14 | 4,060 | 4,110 | 4,025 | 4,040 | -1.22% | 193,900 | 1683億6732万 | -2.27% | 23.51 | 1.55 |
| 02/13 | 4,050 | 4,120 | 4,050 | 4,090 | +0.74% | 162,800 | 1704億5108万 | -1.16% | 23.8 | 1.57 |
| 02/12 | 3,985 | 4,060 | 3,985 | 4,060 | +2.65% | 120,400 | 1692億82万 | -1.93% | 23.62 | 1.56 |
| 02/10 | 3,980 | 4,015 | 3,950 | 3,955 | -2.35% | 112,000 | 1648億2494万 | -4.58% | 23.01 | 1.52 |
| 02/07 | 4,095 | 4,095 | 4,030 | 4,050 | -0.25% | 191,000 | 1687億8407万 | -2.57% | 23.57 | 1.56 |
| 02/06 | 4,055 | 4,090 | 4,040 | 4,060 | +1.88% | 164,800 | 1692億82万 | -2.59% | 23.62 | 1.56 |
| 02/05 | 4,050 | 4,055 | 3,985 | 3,985 | +1.14% | 149,800 | 1660億7519万 | -4.62% | 23.19 | 1.53 |
| 02/04 | 3,875 | 3,975 | 3,860 | 3,940 | +2.07% | 212,100 | 1641億9981万 | -5.94% | 22.93 | 1.51 |
| 02/03 | 3,800 | 3,885 | 3,770 | 3,860 | -1.53% | 236,300 | 1608億6581万 | -8.14% | 22.46 | 1.48 |
| 01/31 | 3,950 | 3,965 | 3,860 | 3,920 | -1.01% | 290,500 | 1633億6631万 | -7.04% | 22.81 | 1.51 |
| 01/30 | 4,175 | 4,200 | 3,920 | 3,960 | -6.27% | 310,900 | 1650億3332万 | -6.43% | 23.04 | 1.52 |
| 01/29 | 4,280 | 4,280 | 4,210 | 4,225 | -0.94% | 232,800 | 1760億7721万 | -0.4% | 24.58 | 1.62 |
| 01/28 | 4,180 | 4,275 | 4,175 | 4,265 | +0.12% | 269,600 | 1777億4422万 | +0.59% | 24.82 | 1.64 |
| 01/27 | 4,215 | 4,285 | 4,210 | 4,260 | -0.58% | 278,400 | 1775億3584万 | +0.47% | 24.79 | 1.64 |
| 01/24 | 4,320 | 4,380 | 4,235 | 4,285 | +0.82% | 259,000 | 1785億7772万 | +1.11% | 24.93 | 1.65 |
| 01/23 | 4,160 | 4,280 | 4,160 | 4,250 | +1.07% | 181,800 | 1771億1909万 | +0.38% | 24.73 | 1.63 |
| 01/22 | 4,155 | 4,235 | 4,120 | 4,205 | +1.82% | 140,500 | 1752億4371万 | -0.57% | 24.47 | 1.62 |
| 01/21 | 4,205 | 4,220 | 4,055 | 4,130 | -2.02% | 248,700 | 1721億1725万 | -2.18% | 24.03 | 1.59 |
| 01/20 | 4,135 | 4,250 | 4,135 | 4,215 | +1.93% | 319,000 | 1756億5962万 | -0.12% | 24.53 | 1.62 |
| 01/17 | 4,230 | 4,305 | 4,105 | 4,135 | -3.39% | 463,700 | 1723億2563万 | -1.9% | 24.06 | 1.59 |
| 01/16 | 4,300 | 4,300 | 4,240 | 4,280 | 0% | 123,000 | 1783億6849万 | +1.57% | 24.9 | 1.64 |
| 01/15 | 4,280 | 4,300 | 4,235 | 4,280 | -0.7% | 116,800 | 1783億6849万 | +1.74% | 24.9 | 1.64 |
| 01/14 | 4,375 | 4,385 | 4,285 | 4,310 | 0% | 164,500 | 1796億1873万 | +2.79% | 25.08 | 1.66 |
| 01/10 | 4,345 | 4,360 | 4,275 | 4,310 | +0.47% | 202,900 | 1796億1873万 | +3.16% | 25.08 | 1.66 |
| 01/09 | 4,195 | 4,305 | 4,190 | 4,290 | +3.87% | 208,300 | 1787億8523万 | +3.05% | 24.96 | 1.65 |
| 01/08 | 4,110 | 4,150 | 4,020 | 4,130 | -0.48% | 220,100 | 1721億1725万 | -0.43% | 24.03 | 1.59 |
| 01/07 | 4,175 | 4,195 | 4,110 | 4,150 | -0.6% | 215,500 | 1729億5075万 | +0.29% | 24.15 | 1.59 |
| 01/06 | 4,155 | 4,200 | 4,135 | 4,175 | -2% | 206,500 | 1739億9262万 | +1.11% | 24.29 | 1.6 |
| 2019 |
| 12/30 | 4,245 | 4,260 | 4,205 | 4,260 | -1.27% | 158,600 | 1775億3499万 | +3.45% | 24.79 | 1.64 |
| 12/27 | 4,305 | 4,345 | 4,285 | 4,315 | 0% | 147,500 | 1798億2711万 | +5.3% | 25.11 | 1.66 |
| 12/26 | 4,260 | 4,315 | 4,255 | 4,315 | +1.29% | 157,900 | 1798億2711万 | +5.86% | 25.11 | 1.66 |
| 12/25 | 4,245 | 4,270 | 4,235 | 4,260 | 0% | 107,000 | 1775億3499万 | +5.13% | 24.79 | 1.64 |
| 12/24 | 4,260 | 4,280 | 4,220 | 4,260 | +0.35% | 96,100 | 1775億3499万 | +5.58% | 24.79 | 1.64 |
| 12/23 | 4,290 | 4,290 | 4,220 | 4,245 | -1.28% | 173,000 | 1768億8567万 | +5.54% | 24.7 | 1.63 |
| 12/20 | 4,250 | 4,320 | 4,210 | 4,300 | +2.14% | 267,000 | 1791億7747万 | +7.26% | 25.02 | 1.65 |
| 12/19 | 4,170 | 4,235 | 4,135 | 4,210 | +0.96% | 168,300 | 1754億2725万 | +5.57% | 24.49 | 1.62 |
| 12/18 | 4,245 | 4,245 | 4,145 | 4,170 | -2.23% | 215,600 | 1737億6048万 | +5.17% | 24.26 | 1.6 |
| 12/17 | 4,260 | 4,290 | 4,205 | 4,265 | +1.31% | 330,400 | 1777億1905万 | +8.06% | 24.81 | 1.64 |
| 12/16 | 4,185 | 4,235 | 4,155 | 4,210 | +0.6% | 219,100 | 1754億2725万 | +7.37% | 24.49 | 1.62 |
| 12/13 | 4,285 | 4,285 | 4,170 | 4,185 | +1.82% | 403,200 | 1743億8552万 | +7.25% | 24.35 | 1.61 |
| 12/12 | 4,070 | 4,135 | 4,030 | 4,110 | +1.73% | 253,900 | 1712億6033万 | +6.06% | 23.91 | 1.58 |
| 12/11 | 4,040 | 4,090 | 4,015 | 4,040 | -0.98% | 239,200 | 1683億4349万 | +4.88% | 23.5 | 1.55 |
| 12/10 | 4,065 | 4,080 | 4,015 | 4,080 | -0.12% | 173,200 | 1700億1025万 | +6.5% | 23.74 | 1.57 |
| 12/09 | 4,145 | 4,150 | 4,045 | 4,085 | -0.49% | 271,400 | 1702億1860万 | +7.22% | 23.77 | 1.57 |
| 12/06 | 4,060 | 4,150 | 4,055 | 4,105 | -0.12% | 280,600 | 1710億5198万 | +8.4% | 23.88 | 1.58 |
| 12/05 | 3,960 | 4,130 | 3,945 | 4,110 | +4.45% | 567,500 | 1712億6033万 | +9.22% | 23.91 | 1.58 |
| 12/04 | 3,920 | 3,940 | 3,885 | 3,935 | +0.25% | 213,500 | 1639億6822万 | +5.16% | 22.89 | 1.51 |
| 12/03 | 3,875 | 3,940 | 3,835 | 3,925 | -0.25% | 166,400 | 1635億5153万 | +5.17% | 22.83 | 1.51 |
| 12/02 | 3,950 | 3,985 | 3,910 | 3,935 | +0.13% | 215,900 | 1639億6822万 | +5.67% | 22.89 | 1.51 |
| 11/29 | 3,915 | 3,960 | 3,880 | 3,930 | +1.29% | 245,600 | 1637億5988万 | +5.99% | 22.86 | 1.51 |
| 11/28 | 3,930 | 3,930 | 3,855 | 3,880 | -1.27% | 245,500 | 1616億7642万 | +5.23% | 22.57 | 1.49 |
| 11/27 | 3,890 | 3,950 | 3,875 | 3,930 | +1.16% | 300,800 | 1637億5988万 | +7.2% | 22.86 | 1.51 |
| 11/26 | 3,895 | 3,940 | 3,820 | 3,885 | +2.91% | 499,400 | 1618億8476万 | +6.61% | 22.6 | 1.49 |
| 11/25 | 3,875 | 3,875 | 3,760 | 3,775 | +0.53% | 256,100 | 1573億115万 | +4.17% | 21.96 | 1.45 |
| 11/22 | 3,635 | 3,785 | 3,625 | 3,755 | +1.35% | 379,300 | 1564億6777万 | +4.1% | 21.85 | 1.44 |
| 11/21 | 3,780 | 3,780 | 3,635 | 3,705 | -3.77% | 448,100 | 1543億8431万 | +3.17% | 21.55 | 1.42 |
| 11/20 | 3,980 | 4,025 | 3,830 | 3,850 | -2.04% | 438,700 | 1604億2634万 | +7.66% | 22.4 | 1.48 |
| 11/19 | 3,935 | 3,945 | 3,860 | 3,930 | +0.13% | 405,100 | 1637億5988万 | +10.61% | 22.86 | 1.51 |
| 11/18 | 3,795 | 3,940 | 3,780 | 3,925 | +4.39% | 583,100 | 1635億5153万 | +11.32% | 22.83 | 1.51 |
| 11/15 | 3,655 | 3,775 | 3,630 | 3,760 | +2.87% | 332,300 | 1566億7612万 | +7.43% | 21.87 | 1.44 |
| 11/14 | 3,710 | 3,750 | 3,640 | 3,655 | -1.48% | 305,500 | 1523億85万 | +5.03% | 21.26 | 1.4 |
| 11/13 | 3,700 | 3,725 | 3,645 | 3,710 | +2.91% | 339,300 | 1545億9266万 | +7.19% | 21.58 | 1.43 |
| 11/12 | 3,680 | 3,705 | 3,575 | 3,605 | -3.61% | 499,300 | 1502億1739万 | +4.83% | 20.97 | 1.39 |
| 11/11 | 3,735 | 3,860 | 3,705 | 3,740 | +6.1% | 598,500 | 1558億4273万 | +9.36% | 21.76 | 1.44 |
| 11/08 | 3,550 | 3,560 | 3,520 | 3,525 | 0% | 181,200 | 1468億8386万 | +3.68% | 20.51 | 1.35 |
| 11/07 | 3,555 | 3,555 | 3,500 | 3,525 | 0% | 150,200 | 1468億8386万 | +3.95% | 20.51 | 1.35 |
| 11/06 | 3,560 | 3,560 | 3,500 | 3,525 | -0.42% | 136,500 | 1468億8386万 | +4.38% | 20.51 | 1.35 |
| 11/05 | 3,600 | 3,605 | 3,525 | 3,540 | +0.71% | 236,400 | 1475億890万 | +5.2% | 20.6 | 1.36 |
| 11/01 | 3,470 | 3,515 | 3,460 | 3,515 | +0.14% | 190,100 | 1464億6717万 | +4.8% | 20.45 | 1.35 |
| 10/31 | 3,625 | 3,635 | 3,495 | 3,510 | -2.09% | 234,600 | 1462億5882万 | +5% | 20.42 | 1.35 |
