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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 2,008 | 2,063 | 1,933 | 2,000 | +0.38% | 2,710,800 | 2031億7946万 | -13.72% | 37.19 | 1.07 |
| 03/30 | 1,943 | 1,993 | 1,888 | 1,993 | -2.09% | 2,285,000 | 2024億1754万 | -15.5% | 37.05 | 1.07 |
| 03/27 | 2,098 | 2,175 | 1,973 | 2,035 | +0.37% | 2,966,000 | 2067億3510万 | -15.31% | 37.84 | 1.09 |
| 03/26 | 2,055 | 2,165 | 2,008 | 2,028 | -4.25% | 2,635,000 | 2059億7318万 | -17.11% | 37.7 | 1.09 |
| 03/25 | 2,148 | 2,158 | 2,015 | 2,118 | +7.35% | 3,383,400 | 2151億1625万 | -14.86% | 39.37 | 1.13 |
| 03/24 | 1,808 | 1,988 | 1,770 | 1,973 | +18.29% | 3,813,200 | 2003億8574万 | -22.1% | 36.68 | 1.06 |
| 03/23 | 1,650 | 1,745 | 1,593 | 1,668 | +3.25% | 2,656,800 | 1694億87万 | -35.57% | 31.01 | 0.89 |
| 03/19 | 1,863 | 1,873 | 1,605 | 1,615 | -10.4% | 2,653,200 | 1640億6741万 | -39.24% | 30.03 | 0.86 |
| 03/18 | 1,920 | 1,965 | 1,798 | 1,803 | -4.38% | 2,955,200 | 1831億1549万 | -33.93% | 33.52 | 0.97 |
| 03/17 | 1,925 | 2,013 | 1,840 | 1,885 | -6.8% | 5,276,400 | 1914億9664万 | -32.27% | 35.05 | 1.01 |
| 03/16 | 2,125 | 2,165 | 2,013 | 2,023 | -4.15% | 2,193,800 | 2054億6523万 | -28.76% | 37.61 | 1.08 |
| 03/13 | 2,088 | 2,208 | 2,033 | 2,110 | -7.25% | 3,027,600 | 2143億5433万 | -26.96% | 39.23 | 1.13 |
| 03/12 | 2,355 | 2,445 | 2,268 | 2,275 | -5.5% | 2,883,000 | 2311億1664万 | -22.41% | 42.3 | 1.22 |
| 03/11 | 2,530 | 2,540 | 2,400 | 2,408 | -6.14% | 2,487,600 | 2445億7727万 | -18.83% | 44.77 | 1.29 |
| 03/10 | 2,440 | 2,575 | 2,348 | 2,565 | +3.01% | 2,718,200 | 2605億7766万 | -14.19% | 47.69 | 1.37 |
| 03/09 | 2,500 | 2,555 | 2,450 | 2,490 | -5.14% | 2,227,600 | 2529億5843万 | -17.11% | 46.3 | 1.33 |
| 03/06 | 2,670 | 2,690 | 2,600 | 2,625 | -2.05% | 1,668,800 | 2666億7304万 | -13.37% | 48.81 | 1.41 |
| 03/05 | 2,765 | 2,775 | 2,650 | 2,680 | -0.92% | 1,768,600 | 2722億6048万 | -13.02% | 49.83 | 1.44 |
| 03/04 | 2,660 | 2,760 | 2,660 | 2,705 | -0.18% | 1,402,600 | 2748億22万 | -13.47% | 50.3 | 1.45 |
| 03/03 | 2,850 | 2,870 | 2,680 | 2,710 | -1.45% | 1,956,000 | 2753億817万 | -14.56% | 50.39 | 1.45 |
| 03/02 | 2,690 | 2,830 | 2,675 | 2,750 | +0.55% | 2,540,400 | 2793億7176万 | -14.65% | 51.13 | 1.47 |
| 02/28 | 2,750 | 2,785 | 2,700 | 2,735 | -5.03% | 2,556,000 | 2778億4791万 | -16.36% | 50.85 | 1.46 |
| 02/27 | 2,935 | 2,945 | 2,855 | 2,880 | -2.04% | 1,573,600 | 2925億7842万 | -13.2% | 53.55 | 1.54 |
| 02/26 | 2,920 | 2,955 | 2,855 | 2,940 | +0.34% | 2,038,000 | 2986億7381万 | -12.42% | 54.67 | 1.57 |
| 02/25 | 2,820 | 2,955 | 2,820 | 2,930 | -2.98% | 2,556,600 | 2976億5791万 | -13.77% | 54.48 | 1.57 |
| 02/21 | 3,080 | 3,125 | 2,990 | 3,020 | -2.74% | 2,056,200 | 3068億99万 | -12.18% | 56.15 | 1.62 |
| 02/20 | 3,195 | 3,210 | 3,080 | 3,105 | 0% | 1,784,400 | 3154億3611万 | -10.67% | 57.73 | 1.66 |
| 02/19 | 3,130 | 3,160 | 3,015 | 3,105 | +1.31% | 2,483,400 | 3154億3611万 | -11.54% | 57.73 | 1.66 |
| 02/18 | 3,175 | 3,175 | 3,045 | 3,065 | -5.55% | 2,431,200 | 3113億7252万 | -13.64% | 56.99 | 1.64 |
| 02/17 | 3,345 | 3,350 | 3,220 | 3,245 | -3.85% | 1,981,000 | 3296億5868万 | -9.51% | 60.34 | 1.74 |
| 02/14 | 3,385 | 3,455 | 3,370 | 3,375 | -0.74% | 1,596,600 | 3428億6534万 | -6.48% | 62.75 | 1.81 |
| 02/13 | 3,365 | 3,455 | 3,360 | 3,400 | +1.19% | 1,531,600 | 3454億508万 | -6.03% | 63.22 | 1.82 |
| 02/12 | 3,275 | 3,380 | 3,265 | 3,360 | +5% | 2,571,600 | 3413億4149万 | -7.36% | 62.48 | 1.8 |
| 02/10 | 3,225 | 3,280 | 3,190 | 3,200 | -2.44% | 1,641,800 | 3250億8714万 | -12.04% | 59.5 | 1.71 |
| 02/07 | 3,290 | 3,355 | 3,245 | 3,280 | +0.77% | 1,941,200 | 3332億1432万 | -10.38% | 60.99 | 1.76 |
| 02/06 | 3,285 | 3,370 | 3,255 | 3,255 | +1.56% | 2,478,600 | 3306億7457万 | -11.5% | 60.52 | 1.74 |
| 02/05 | 3,210 | 3,255 | 3,185 | 3,205 | +3.05% | 2,790,000 | 3255億9509万 | -13.33% | 59.59 | 1.72 |
| 02/04 | 3,050 | 3,155 | 3,020 | 3,110 | +4.36% | 3,788,800 | 3159億4406万 | -16.38% | 57.83 | 1.67 |
| 02/03 | 2,945 | 3,015 | 2,890 | 2,980 | +1.36% | 3,461,200 | 3027億3740万 | -20.38% | 55.41 | 1.6 |
| 01/31 | 3,045 | 3,045 | 2,645 | 2,940 | -6.52% | 10,042,800 | 2986億7381万 | -22.08% | 54.67 | 1.57 |
| 01/30 | 3,145 | 3,160 | 3,145 | 3,145 | -19.26% | 1,511,600 | 3194億9970万 | -17.37% | 58.48 | 1.68 |
| 01/29 | 3,900 | 3,935 | 3,830 | 3,895 | +1.83% | 1,962,400 | 3956億9200万 | +1.67% | 72.42 | 2.09 |
| 01/28 | 3,775 | 3,825 | 3,745 | 3,825 | -0.65% | 946,600 | 3885億8072万 | -0.08% | 71.12 | 2.05 |
| 01/27 | 3,870 | 3,910 | 3,845 | 3,850 | -2.78% | 962,800 | 3911億2046万 | +0.5% | 71.59 | 2.06 |
| 01/24 | 3,940 | 3,995 | 3,870 | 3,960 | +0.38% | 1,729,600 | 4022億9533万 | +3.23% | 73.63 | 2.12 |
| 01/23 | 3,910 | 4,070 | 3,910 | 3,945 | +0.25% | 1,662,600 | 4007億7149万 | +2.81% | 73.35 | 2.11 |
| 01/22 | 3,890 | 3,935 | 3,870 | 3,935 | +2.08% | 1,243,800 | 3997億5559万 | +2.71% | 73.17 | 2.11 |
| 01/21 | 3,955 | 3,960 | 3,840 | 3,855 | -2.9% | 1,158,400 | 3916億2841万 | +0.89% | 71.68 | 2.06 |
| 01/20 | 3,940 | 4,005 | 3,940 | 3,970 | +0.38% | 884,200 | 4033億1123万 | +4.09% | 73.82 | 2.13 |
| 01/17 | 4,100 | 4,180 | 3,920 | 3,955 | +0.13% | 3,124,600 | 4017億8739万 | +3.94% | 73.54 | 2.12 |
| 01/16 | 3,910 | 4,000 | 3,870 | 3,950 | -0.13% | 1,926,200 | 4012億7944万 | +4.06% | 73.45 | 2.12 |
| 01/15 | 4,025 | 4,025 | 3,940 | 3,955 | -2.94% | 1,409,800 | 4017億8739万 | +4.46% | 73.54 | 2.12 |
| 01/14 | 4,030 | 4,075 | 4,005 | 4,075 | +2.39% | 1,586,800 | 4139億7815万 | +7.92% | 75.77 | 2.18 |
| 01/10 | 3,845 | 3,980 | 3,825 | 3,980 | +4.05% | 1,981,400 | 4043億2713万 | +5.74% | 74 | 2.13 |
| 01/09 | 3,795 | 3,865 | 3,785 | 3,825 | +6.1% | 3,072,000 | 3885億8072万 | +1.84% | 71.12 | 2.05 |
| 01/08 | 3,590 | 3,630 | 3,510 | 3,605 | -0.28% | 1,612,200 | 3662億3098万 | -4.02% | 67.03 | 1.93 |
| 01/07 | 3,655 | 3,670 | 3,610 | 3,615 | -0.82% | 958,200 | 3672億4688万 | -3.93% | 67.22 | 1.94 |
| 01/06 | 3,640 | 3,680 | 3,625 | 3,645 | -2.67% | 825,000 | 3702億9457万 | -3.32% | 67.78 | 1.95 |
| 2019 |
| 12/30 | 3,725 | 3,750 | 3,660 | 3,745 | +0.13% | 657,200 | 3804億5354万 | -0.64% | 69.63 | 2.01 |
| 12/27 | 3,775 | 3,780 | 3,735 | 3,740 | -0.4% | 543,200 | 3799億4559万 | -0.58% | 69.54 | 2 |
| 12/26 | 3,715 | 3,785 | 3,705 | 3,755 | +0.94% | 800,200 | 3814億6944万 | +0.05% | 69.82 | 2.01 |
| 12/25 | 3,720 | 3,740 | 3,685 | 3,720 | +0.27% | 469,400 | 3779億1380万 | -0.67% | 69.17 | 1.99 |
| 12/24 | 3,715 | 3,720 | 3,680 | 3,710 | -0.4% | 725,000 | 3768億9790万 | -0.91% | 68.98 | 1.99 |
| 12/23 | 3,810 | 3,820 | 3,715 | 3,725 | -1.06% | 815,400 | 3784億2175万 | -0.53% | 69.26 | 1.99 |
| 12/20 | 3,800 | 3,805 | 3,735 | 3,765 | 0% | 1,111,400 | 3824億8534万 | +0.43% | 70.01 | 2.02 |
| 12/19 | 3,830 | 3,835 | 3,760 | 3,765 | -1.83% | 1,048,600 | 3824億8534万 | +0.43% | 70.01 | 2.02 |
| 12/18 | 3,910 | 3,920 | 3,810 | 3,835 | -1.41% | 992,000 | 3895億9662万 | +2.4% | 71.31 | 2.05 |
| 12/17 | 4,000 | 4,015 | 3,890 | 3,890 | -2.26% | 1,286,400 | 3951億8405万 | +3.98% | 72.33 | 2.08 |
| 12/16 | 3,970 | 4,025 | 3,940 | 3,980 | 0% | 1,148,200 | 4043億2713万 | +6.56% | 74 | 2.13 |
| 12/13 | 3,905 | 4,000 | 3,895 | 3,980 | +5.01% | 2,545,200 | 4043億2713万 | +6.87% | 74 | 2.13 |
| 12/12 | 3,745 | 3,835 | 3,745 | 3,790 | +2.57% | 1,699,000 | 3850億2508万 | +2.07% | 70.47 | 2.03 |
| 12/11 | 3,680 | 3,730 | 3,670 | 3,695 | +0.41% | 816,200 | 3753億7405万 | -0.46% | 68.71 | 1.98 |
| 12/10 | 3,690 | 3,705 | 3,615 | 3,680 | -1.47% | 1,247,200 | 3738億5021万 | -0.97% | 68.43 | 1.97 |
| 12/09 | 3,810 | 3,810 | 3,730 | 3,735 | -0.27% | 603,000 | 3794億3764万 | +0.38% | 69.45 | 2 |
| 12/06 | 3,710 | 3,825 | 3,705 | 3,745 | +1.35% | 1,225,800 | 3804億5354万 | +0.54% | 69.63 | 2.01 |
| 12/05 | 3,755 | 3,765 | 3,685 | 3,695 | -0.14% | 845,600 | 3753億7405万 | -0.86% | 68.71 | 1.98 |
| 12/04 | 3,725 | 3,735 | 3,660 | 3,700 | -1.86% | 1,018,200 | 3758億8200万 | -0.96% | 68.8 | 1.98 |
| 12/03 | 3,725 | 3,810 | 3,675 | 3,770 | -0.79% | 940,200 | 3829億9328万 | +0.59% | 70.1 | 2.02 |
| 12/02 | 3,780 | 3,840 | 3,775 | 3,800 | -0.39% | 1,022,200 | 3860億4098万 | +1.12% | 70.66 | 2.04 |
| 11/29 | 3,820 | 3,875 | 3,795 | 3,815 | +1.06% | 1,296,400 | 3875億6482万 | +1.41% | 70.94 | 2.04 |
| 11/28 | 3,750 | 3,825 | 3,750 | 3,775 | -0.26% | 1,380,200 | 3835億123万 | +0.35% | 70.19 | 2.02 |
| 11/27 | 3,665 | 3,805 | 3,660 | 3,785 | +4.56% | 2,430,400 | 3845億1713万 | +0.64% | 70.38 | 2.03 |
| 11/26 | 3,660 | 3,745 | 3,590 | 3,620 | +1.26% | 1,809,800 | 3677億5482万 | -3.77% | 67.31 | 1.94 |
| 11/25 | 3,590 | 3,630 | 3,505 | 3,575 | +1.71% | 1,558,200 | 3631億8329万 | -5.17% | 66.47 | 1.91 |
| 11/22 | 3,425 | 3,535 | 3,405 | 3,515 | -0.99% | 2,826,000 | 3570億8790万 | -6.74% | 65.36 | 1.88 |
| 11/21 | 3,640 | 3,640 | 3,480 | 3,550 | -4.44% | 2,925,600 | 3606億4354万 | -5.91% | 66.01 | 1.9 |
| 11/20 | 3,685 | 3,760 | 3,670 | 3,715 | -0.54% | 1,121,600 | 3774億585万 | -1.49% | 69.08 | 1.99 |
| 11/19 | 3,815 | 3,815 | 3,725 | 3,735 | -2.23% | 1,613,600 | 3794億3764万 | -0.64% | 69.45 | 2 |
| 11/18 | 3,785 | 3,825 | 3,745 | 3,820 | +1.6% | 1,725,400 | 3880億7277万 | +2.11% | 71.03 | 2.05 |
| 11/15 | 3,625 | 3,805 | 3,595 | 3,760 | +2.45% | 1,505,400 | 3819億7739万 | +1.05% | 69.91 | 2.01 |
| 11/14 | 3,735 | 3,745 | 3,660 | 3,670 | -1.61% | 946,600 | 3728億3431万 | -0.94% | 68.24 | 1.97 |
| 11/13 | 3,745 | 3,810 | 3,705 | 3,730 | -0.13% | 1,431,200 | 3789億2970万 | +1.14% | 69.36 | 2 |
| 11/12 | 3,700 | 3,735 | 3,670 | 3,735 | +0.95% | 817,600 | 3794億3764万 | +1.8% | 69.45 | 2 |
| 11/11 | 3,690 | 3,725 | 3,645 | 3,700 | -0.4% | 1,009,000 | 3758億8200万 | +1.37% | 68.8 | 1.98 |
| 11/08 | 3,810 | 3,810 | 3,670 | 3,715 | -1.33% | 1,691,600 | 3774億585万 | +2.26% | 69.08 | 1.99 |
| 11/07 | 3,755 | 3,770 | 3,700 | 3,765 | -1.05% | 1,115,600 | 3824億8534万 | +4.09% | 70.01 | 2.02 |
| 11/06 | 3,785 | 3,820 | 3,720 | 3,805 | +0.53% | 1,363,400 | 3865億4893万 | +5.9% | 70.75 | 2.04 |
| 11/05 | 3,970 | 3,970 | 3,755 | 3,785 | -1.69% | 2,446,400 | 3845億1713万 | +5.93% | 70.38 | 2.03 |
| 11/01 | 3,740 | 3,885 | 3,685 | 3,850 | +1.45% | 2,110,600 | 3911億2046万 | +8.33% | 71.59 | 2.06 |
| 10/31 | 4,000 | 4,030 | 3,740 | 3,795 | -3.19% | 3,587,200 | 3855億3303万 | +7.42% | 70.56 | 2.03 |
