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 | 765 | 805 | 760 | 794 | +1.79% | 7,889,100 | 5914億6018万 | -9.88% | 12.79 | 0.55 |
| 03/30 | 777 | 780 | 725 | 780 | -0.13% | 6,805,500 | 5810億3142万 | -12.75% | 12.56 | 0.54 |
| 03/27 | 849 | 898 | 762 | 781 | -4.52% | 14,408,800 | 5817億7633万 | -13.89% | 12.58 | 0.54 |
| 03/26 | 876 | 892 | 806 | 818 | -7.47% | 6,860,600 | 6093億3807万 | -11.18% | 13.18 | 0.57 |
| 03/25 | 880 | 893 | 855 | 884 | +8.47% | 6,583,800 | 6585億227万 | -5.25% | 14.24 | 0.61 |
| 03/24 | 768 | 815 | 761 | 815 | +9.99% | 5,119,100 | 6071億334万 | -13.57% | 13.13 | 0.56 |
| 03/23 | 735 | 744 | 712 | 741 | +2.92% | 7,295,200 | 5519億7984万 | -22.49% | 11.94 | 0.51 |
| 03/19 | 709 | 737 | 683 | 720 | +4.8% | 8,174,400 | 5363億3669万 | -26.08% | 11.6 | 0.5 |
| 03/18 | 701 | 712 | 667 | 687 | -0.29% | 8,863,100 | 5117億5459万 | -30.82% | 11.07 | 0.48 |
| 03/17 | 690 | 719 | 671 | 689 | -2.13% | 7,344,600 | 5132億4442万 | -31.98% | 11.1 | 0.48 |
| 03/16 | 743 | 743 | 699 | 704 | -5.25% | 6,417,200 | 5244億1810万 | -31.98% | 11.34 | 0.49 |
| 03/13 | 750 | 760 | 703 | 743 | -9.94% | 8,344,700 | 5534億6967万 | -29.77% | 11.97 | 0.51 |
| 03/12 | 891 | 896 | 822 | 825 | -10.42% | 8,373,500 | 6145億5246万 | -23.4% | 13.29 | 0.57 |
| 03/11 | 941 | 941 | 917 | 921 | -5.05% | 9,885,700 | 6860億6402万 | -15.81% | 14.84 | 0.64 |
| 03/10 | 930 | 973 | 900 | 970 | +6.95% | 11,485,100 | 7225億6471万 | -12.38% | 15.62 | 0.67 |
| 03/09 | 952 | 952 | 903 | 907 | -7.64% | 5,025,600 | 6756億3525万 | -18.95% | 14.61 | 0.63 |
| 03/06 | 1,017 | 1,020 | 973 | 982 | -5.03% | 4,580,900 | 7315億366万 | -13.25% | 15.82 | 0.68 |
| 03/05 | 1,038 | 1,047 | 1,025 | 1,034 | +1.27% | 4,567,900 | 7702億3908万 | -9.62% | 16.66 | 0.72 |
| 03/04 | 997 | 1,025 | 992 | 1,021 | +0.69% | 3,414,100 | 7605億5523万 | -11.53% | 16.45 | 0.71 |
| 03/03 | 1,040 | 1,042 | 1,014 | 1,014 | -0.88% | 3,518,200 | 7553億4084万 | -12.89% | 16.33 | 0.7 |
| 03/02 | 986 | 1,035 | 982 | 1,023 | +1.79% | 3,805,500 | 7620億4505万 | -12.86% | 16.48 | 0.71 |
| 02/28 | 1,008 | 1,020 | 996 | 1,005 | -3.37% | 5,772,700 | 7486億3663万 | -15.05% | 16.19 | 0.7 |
| 02/27 | 1,050 | 1,054 | 1,037 | 1,040 | -2.71% | 3,207,400 | 7747億856万 | -12.82% | 16.75 | 0.72 |
| 02/26 | 1,052 | 1,076 | 1,047 | 1,069 | +0.75% | 4,740,200 | 7963億1101万 | -10.99% | 17.22 | 0.74 |
| 02/25 | 1,062 | 1,080 | 1,053 | 1,061 | -4.76% | 5,133,800 | 7903億5171万 | -12.24% | 17.09 | 0.73 |
| 02/21 | 1,107 | 1,130 | 1,106 | 1,114 | +0.27% | 1,913,700 | 8298億3205万 | -8.46% | 17.94 | 0.77 |
| 02/20 | 1,130 | 1,141 | 1,111 | 1,111 | -1.24% | 4,110,600 | 8275億9731万 | -9.08% | 17.9 | 0.77 |
| 02/19 | 1,126 | 1,131 | 1,116 | 1,125 | 0% | 3,457,900 | 8380億2608万 | -8.39% | 18.12 | 0.78 |
| 02/18 | 1,120 | 1,127 | 1,112 | 1,125 | +0.09% | 2,526,400 | 8380億2608万 | -8.76% | 18.12 | 0.78 |
| 02/17 | 1,127 | 1,134 | 1,112 | 1,124 | -1.75% | 4,343,300 | 8372億8117万 | -9.21% | 18.11 | 0.78 |
| 02/14 | 1,165 | 1,175 | 1,141 | 1,144 | -3.3% | 4,969,300 | 8521億7941万 | -7.96% | 18.43 | 0.79 |
| 02/13 | 1,185 | 1,194 | 1,180 | 1,183 | -1.09% | 2,191,100 | 8812億3098万 | -4.98% | 19.06 | 0.82 |
| 02/12 | 1,212 | 1,222 | 1,192 | 1,196 | 0% | 2,849,200 | 8909億1484万 | -4.01% | 19.26 | 0.83 |
| 02/10 | 1,196 | 1,212 | 1,177 | 1,196 | -4.24% | 5,382,800 | 8909億1484万 | -3.94% | 19.26 | 0.83 |
| 02/07 | 1,280 | 1,287 | 1,242 | 1,249 | -1.19% | 3,109,600 | 9303億9518万 | +0.32% | 20.12 | 0.86 |
| 02/06 | 1,250 | 1,270 | 1,250 | 1,264 | +2.68% | 3,203,500 | 9415億6886万 | +1.69% | 20.36 | 0.87 |
| 02/05 | 1,245 | 1,245 | 1,213 | 1,231 | -0.57% | 5,230,300 | 9169億8676万 | -0.65% | 19.83 | 0.85 |
| 02/04 | 1,235 | 1,243 | 1,226 | 1,238 | -1.2% | 2,952,800 | 9222億115万 | +0.16% | 19.94 | 0.86 |
| 02/03 | 1,220 | 1,259 | 1,220 | 1,253 | -0.48% | 2,879,000 | 9333億7483万 | +1.54% | 20.18 | 0.87 |
| 01/31 | 1,260 | 1,269 | 1,254 | 1,259 | +1.04% | 2,789,000 | 9378億4430万 | +2.36% | 20.28 | 0.87 |
| 01/30 | 1,269 | 1,269 | 1,240 | 1,246 | -2.66% | 2,774,200 | 9281億6044万 | +1.63% | 20.07 | 0.86 |
| 01/29 | 1,279 | 1,283 | 1,258 | 1,280 | +0.47% | 2,686,300 | 9534億8745万 | +4.66% | 20.62 | 0.89 |
| 01/28 | 1,286 | 1,289 | 1,265 | 1,274 | +0.39% | 3,425,600 | 9490億1798万 | +4.51% | 20.52 | 0.88 |
| 01/27 | 1,254 | 1,270 | 1,250 | 1,269 | 0% | 1,948,500 | 9452億9342万 | +4.36% | 20.44 | 0.88 |
| 01/24 | 1,262 | 1,281 | 1,241 | 1,269 | +1.52% | 3,803,800 | 9452億9342万 | +4.62% | 20.44 | 0.88 |
| 01/23 | 1,253 | 1,259 | 1,248 | 1,250 | -0.16% | 1,886,200 | 9311億4009万 | +3.39% | 20.13 | 0.87 |
| 01/22 | 1,250 | 1,253 | 1,244 | 1,252 | -0.08% | 1,760,600 | 9326億2992万 | +3.9% | 20.17 | 0.87 |
| 01/21 | 1,258 | 1,260 | 1,252 | 1,253 | -0.32% | 1,583,300 | 9333億7483万 | +4.24% | 20.18 | 0.87 |
| 01/20 | 1,258 | 1,267 | 1,253 | 1,257 | +0.32% | 1,642,500 | 9363億5448万 | +4.92% | 20.25 | 0.87 |
| 01/17 | 1,245 | 1,258 | 1,242 | 1,253 | +0.24% | 2,517,100 | 9333億7483万 | +4.94% | 20.18 | 0.87 |
| 01/16 | 1,245 | 1,255 | 1,237 | 1,250 | -0.24% | 2,211,600 | 9311億4009万 | +5.04% | 20.13 | 0.87 |
| 01/15 | 1,260 | 1,265 | 1,244 | 1,253 | -0.95% | 4,017,900 | 9333億7483万 | +5.74% | 20.18 | 0.87 |
| 01/14 | 1,240 | 1,268 | 1,237 | 1,265 | +1.44% | 3,422,700 | 9423億1377万 | +7.2% | 20.38 | 0.88 |
| 01/10 | 1,244 | 1,253 | 1,241 | 1,247 | +1.14% | 3,112,800 | 9289億536万 | +6.13% | 20.09 | 0.86 |
| 01/09 | 1,219 | 1,235 | 1,215 | 1,233 | +2.84% | 3,227,800 | 9184億7659万 | +5.38% | 19.86 | 0.85 |
| 01/08 | 1,190 | 1,208 | 1,187 | 1,199 | -0.42% | 3,512,800 | 8931億4958万 | +2.83% | 19.31 | 0.83 |
| 01/07 | 1,185 | 1,204 | 1,183 | 1,204 | +2.03% | 3,266,800 | 8968億7414万 | +3.61% | 19.39 | 0.83 |
| 01/06 | 1,174 | 1,183 | 1,166 | 1,180 | -1.01% | 3,944,800 | 8789億9625万 | +1.81% | 19.01 | 0.82 |
| 2019 |
| 12/30 | 1,189 | 1,198 | 1,187 | 1,192 | -0.08% | 2,075,200 | 8879億3519万 | +3.03% | 19.2 | 0.82 |
| 12/27 | 1,180 | 1,200 | 1,180 | 1,193 | +1.19% | 2,171,600 | 8886億8010万 | +3.38% | 19.22 | 0.83 |
| 12/26 | 1,160 | 1,179 | 1,159 | 1,179 | +1.46% | 1,295,800 | 8782億5133万 | +2.43% | 18.99 | 0.82 |
| 12/25 | 1,163 | 1,165 | 1,158 | 1,162 | -0.51% | 813,500 | 8655億8783万 | +1.22% | 18.72 | 0.8 |
| 12/24 | 1,162 | 1,173 | 1,162 | 1,168 | +0.09% | 863,300 | 8700億5730万 | +1.92% | 18.81 | 0.81 |
| 12/23 | 1,165 | 1,167 | 1,159 | 1,167 | +0.69% | 1,144,800 | 8693億1239万 | +2.01% | 18.8 | 0.81 |
| 12/20 | 1,166 | 1,166 | 1,151 | 1,159 | -0.52% | 3,534,600 | 8633億5309万 | +1.49% | 18.67 | 0.8 |
| 12/19 | 1,175 | 1,178 | 1,162 | 1,165 | -1.44% | 2,806,500 | 8678億2257万 | +2.28% | 18.77 | 0.81 |
| 12/18 | 1,188 | 1,189 | 1,177 | 1,182 | -1.66% | 3,143,400 | 8804億8607万 | +4.05% | 19.04 | 0.82 |
| 12/17 | 1,200 | 1,209 | 1,192 | 1,202 | +1.26% | 2,779,700 | 8953億8431万 | +6.18% | 19.36 | 0.83 |
| 12/16 | 1,185 | 1,196 | 1,183 | 1,187 | +1.28% | 4,464,000 | 8842億1063万 | +5.23% | 19.12 | 0.82 |
| 12/13 | 1,186 | 1,190 | 1,170 | 1,172 | +1.03% | 2,987,100 | 8730億3695万 | +4.36% | 18.88 | 0.81 |
| 12/12 | 1,179 | 1,183 | 1,158 | 1,160 | -0.43% | 3,196,700 | 8640億9801万 | +3.66% | 18.69 | 0.8 |
| 12/11 | 1,163 | 1,168 | 1,160 | 1,165 | -0.26% | 3,533,300 | 8678億2257万 | +4.58% | 18.77 | 0.81 |
| 12/10 | 1,156 | 1,168 | 1,143 | 1,168 | +1.13% | 3,123,600 | 8700億5730万 | +5.32% | 18.81 | 0.81 |
| 12/09 | 1,155 | 1,163 | 1,147 | 1,155 | +0.96% | 1,989,200 | 8603億7345万 | +4.62% | 18.6 | 0.8 |
| 12/06 | 1,142 | 1,148 | 1,136 | 1,144 | +0.97% | 2,178,900 | 8521億7941万 | +4.38% | 18.43 | 0.79 |
| 12/05 | 1,137 | 1,146 | 1,130 | 1,133 | +0.62% | 3,009,800 | 8439億8538万 | +4.04% | 18.25 | 0.78 |
| 12/04 | 1,114 | 1,127 | 1,113 | 1,126 | +0.09% | 1,838,400 | 8387億7099万 | +3.97% | 18.14 | 0.78 |
| 12/03 | 1,112 | 1,129 | 1,108 | 1,125 | +0.09% | 2,341,500 | 8380億2608万 | +4.46% | 18.12 | 0.78 |
| 12/02 | 1,126 | 1,136 | 1,121 | 1,124 | -0.27% | 1,552,300 | 8372億8117万 | +4.95% | 18.11 | 0.78 |
| 11/29 | 1,125 | 1,138 | 1,125 | 1,127 | +0.45% | 2,313,800 | 8395億1591万 | +5.82% | 18.15 | 0.78 |
| 11/28 | 1,122 | 1,126 | 1,119 | 1,122 | +0.18% | 1,183,400 | 8357億9135万 | +6.05% | 18.07 | 0.78 |
| 11/27 | 1,118 | 1,124 | 1,115 | 1,120 | +0.18% | 1,445,200 | 8343億152万 | +6.36% | 18.04 | 0.78 |
| 11/26 | 1,128 | 1,128 | 1,107 | 1,118 | -0.62% | 3,048,100 | 8328億1170万 | +6.78% | 18.01 | 0.77 |
| 11/25 | 1,124 | 1,132 | 1,123 | 1,125 | +0.99% | 1,603,300 | 8380億2608万 | +8.17% | 18.12 | 0.78 |
| 11/22 | 1,116 | 1,121 | 1,112 | 1,114 | +0.27% | 2,168,800 | 8298億3205万 | +7.74% | 17.94 | 0.77 |
| 11/21 | 1,109 | 1,116 | 1,101 | 1,111 | -0.36% | 3,757,700 | 8275億9731万 | +7.97% | 17.9 | 0.77 |
| 11/20 | 1,101 | 1,116 | 1,101 | 1,115 | -0.36% | 3,302,800 | 8305億7696万 | +8.89% | 17.96 | 0.77 |
| 11/19 | 1,107 | 1,123 | 1,106 | 1,119 | +1.08% | 2,935,700 | 8335億5661万 | +10.03% | 18.02 | 0.77 |
| 11/18 | 1,098 | 1,112 | 1,096 | 1,107 | +1.37% | 3,963,800 | 8246億1767万 | +9.6% | 17.83 | 0.77 |
| 11/15 | 1,078 | 1,093 | 1,078 | 1,092 | +0.46% | 2,580,700 | 8134億4398万 | +8.87% | 17.59 | 0.76 |
| 11/14 | 1,084 | 1,088 | 1,079 | 1,087 | 0% | 2,326,600 | 8097億1942万 | +9.03% | 17.51 | 0.75 |
| 11/13 | 1,086 | 1,090 | 1,081 | 1,087 | -0.37% | 2,520,900 | 8097億1942万 | +9.58% | 17.51 | 0.75 |
| 11/12 | 1,081 | 1,091 | 1,078 | 1,091 | +1.49% | 2,792,300 | 8126億9907万 | +10.65% | 17.57 | 0.76 |
| 11/11 | 1,072 | 1,078 | 1,067 | 1,075 | +1.03% | 3,162,200 | 8007億8048万 | +9.69% | 17.32 | 0.74 |
| 11/08 | 1,055 | 1,069 | 1,046 | 1,064 | +2.31% | 4,411,500 | 7925億8645万 | +8.9% | 17.14 | 0.74 |
| 11/07 | 1,030 | 1,041 | 1,024 | 1,040 | +0.1% | 2,371,900 | 7747億856万 | +6.78% | 16.75 | 0.72 |
| 11/06 | 1,042 | 1,054 | 1,029 | 1,039 | -0.29% | 5,477,500 | 7739億6364万 | +7% | 16.74 | 0.72 |
| 11/05 | 1,004 | 1,060 | 1,003 | 1,042 | +8.65% | 8,159,300 | 7761億9838万 | +7.53% | 16.78 | 0.72 |
| 11/01 | 960 | 972 | 959 | 959 | -1.13% | 3,137,000 | 7143億7068万 | -0.93% | 15.45 | 0.66 |
| 10/31 | 972 | 977 | 962 | 970 | -0.1% | 3,848,300 | 7225億6471万 | 0% | 15.62 | 0.67 |
