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 | 117 | 117 | 111 | 114 | -1.72% | 36,300 | 32億3452万 | -1.72% | 20.96 | 0.64 |
| 03/30 | 117 | 117 | 113 | 116 | -1.69% | 41,800 | 32億9126万 | -1.69% | 21.33 | 0.65 |
| 03/27 | 121 | 121 | 114 | 118 | 0% | 105,600 | 33億4801万 | -0.84% | 21.7 | 0.66 |
| 03/26 | 121 | 121 | 117 | 118 | -4.84% | 46,700 | 33億4801万 | -1.67% | 21.7 | 0.66 |
| 03/25 | 121 | 124 | 119 | 124 | +4.2% | 62,200 | 35億1825万 | +2.48% | 22.8 | 0.7 |
| 03/24 | 118 | 119 | 113 | 119 | +0.85% | 52,200 | 33億7638万 | -2.46% | 21.88 | 0.67 |
| 03/23 | 111 | 120 | 108 | 118 | +6.31% | 88,700 | 33億4801万 | -4.07% | 21.7 | 0.66 |
| 03/19 | 113 | 116 | 110 | 111 | -1.77% | 31,300 | 31億4940万 | -10.48% | 20.41 | 0.62 |
| 03/18 | 117 | 119 | 113 | 113 | -0.88% | 57,100 | 32億614万 | -10.32% | 20.78 | 0.63 |
| 03/17 | 102 | 114 | 100 | 114 | +9.62% | 169,500 | 32億3452万 | -10.94% | 20.96 | 0.64 |
| 03/16 | 105 | 105 | 100 | 104 | +1.96% | 111,400 | 29億5079万 | -19.38% | 19.12 | 0.58 |
| 03/13 | 98 | 103 | 95 | 102 | -2.86% | 208,400 | 28億9404万 | -22.73% | 18.76 | 0.57 |
| 03/12 | 102 | 110 | 100 | 105 | +6.06% | 339,400 | 29億7916万 | -21.64% | 19.31 | 0.59 |
| 03/11 | 114 | 115 | 99 | 99 | -13.16% | 90,300 | 28億892万 | -27.21% | 18.2 | 0.56 |
| 03/10 | 105 | 114 | 104 | 114 | +0.88% | 97,200 | 32億3452万 | -17.39% | 20.96 | 0.64 |
| 03/09 | 109 | 115 | 103 | 113 | -2.59% | 216,600 | 32億614万 | -19.29% | 20.78 | 0.63 |
| 03/06 | 119 | 119 | 116 | 116 | -4.92% | 70,100 | 32億9126万 | -18.31% | 21.33 | 0.65 |
| 03/05 | 120 | 122 | 118 | 122 | +3.39% | 68,200 | 34億6150万 | -15.28% | 22.43 | 0.68 |
| 03/04 | 118 | 120 | 117 | 118 | +0.85% | 90,300 | 33億4801万 | -19.18% | 21.7 | 0.66 |
| 03/03 | 124 | 124 | 117 | 117 | -1.68% | 98,600 | 33億1964万 | -20.95% | 21.51 | 0.66 |
| 03/02 | 112 | 121 | 112 | 119 | +3.48% | 266,800 | 33億7638万 | -20.67% | 21.88 | 0.67 |
| 02/28 | 119 | 124 | 114 | 115 | -8% | 182,300 | 32億6289万 | -23.84% | 21.15 | 0.65 |
| 02/27 | 136 | 136 | 125 | 125 | -8.09% | 91,000 | 35億4662万 | -18.3% | 22.98 | 0.7 |
| 02/26 | 137 | 138 | 136 | 136 | -1.45% | 36,200 | 38億5872万 | -11.69% | 25.01 | 0.76 |
| 02/25 | 137 | 140 | 135 | 138 | -4.17% | 65,100 | 39億1547万 | -10.97% | 25.38 | 0.77 |
| 02/21 | 143 | 145 | 143 | 144 | -0.69% | 9,400 | 40億8571万 | -7.69% | 26.48 | 0.81 |
| 02/20 | 146 | 147 | 144 | 145 | 0% | 18,600 | 41億1408万 | -7.64% | 26.66 | 0.81 |
| 02/19 | 143 | 145 | 139 | 145 | +1.4% | 109,500 | 41億1408万 | -8.23% | 26.66 | 0.81 |
| 02/18 | 147 | 147 | 139 | 143 | -2.72% | 114,700 | 40億5733万 | -9.49% | 26.29 | 0.8 |
| 02/17 | 150 | 151 | 146 | 147 | -2.65% | 107,100 | 41億7083万 | -7.55% | 27.03 | 0.82 |
| 02/14 | 152 | 152 | 151 | 151 | -1.31% | 19,800 | 42億8432万 | -5.03% | 27.77 | 0.85 |
| 02/13 | 154 | 155 | 152 | 153 | 0% | 89,200 | 43億4106万 | -4.38% | 28.13 | 0.86 |
| 02/12 | 154 | 155 | 151 | 153 | -0.65% | 98,300 | 43億4106万 | -4.38% | 28.13 | 0.86 |
| 02/10 | 156 | 156 | 153 | 154 | -1.91% | 76,300 | 43億6944万 | -3.75% | 28.32 | 0.86 |
| 02/07 | 158 | 159 | 157 | 157 | -0.63% | 24,800 | 44億5456万 | -1.88% | 28.87 | 0.88 |
| 02/06 | 158 | 160 | 157 | 158 | +0.64% | 67,300 | 44億8293万 | -1.25% | 29.05 | 0.89 |
| 02/05 | 158 | 160 | 156 | 157 | -1.26% | 98,900 | 44億5456万 | -1.88% | 28.87 | 0.88 |
| 02/04 | 157 | 159 | 157 | 159 | +0.63% | 59,200 | 45億1130万 | -0.63% | 29.24 | 0.89 |
| 02/03 | 157 | 159 | 155 | 158 | -3.07% | 93,000 | 44億8293万 | -1.25% | 29.05 | 0.89 |
| 01/31 | 163 | 164 | 160 | 163 | +1.88% | 86,800 | 46億2479万 | +1.88% | 29.97 | 0.91 |
| 01/30 | 166 | 166 | 160 | 160 | -2.44% | 99,300 | 45億3968万 | -0.62% | 29.42 | 0.9 |
| 01/29 | 163 | 165 | 162 | 164 | +1.23% | 59,800 | 46億5317万 | +1.86% | 30.16 | 0.92 |
| 01/28 | 164 | 166 | 161 | 162 | -2.41% | 141,700 | 45億9642万 | +0.62% | 29.79 | 0.91 |
| 01/27 | 167 | 170 | 166 | 166 | -2.92% | 377,100 | 47億991万 | +3.11% | 30.52 | 0.93 |
| 01/24 | 161 | 178 | 160 | 171 | +8.92% | 2,945,900 | 48億5178万 | +5.56% | 31.44 | 0.96 |
| 01/23 | 160 | 160 | 157 | 157 | -1.88% | 39,200 | 44億5456万 | -2.48% | 28.87 | 0.88 |
| 01/22 | 160 | 161 | 160 | 160 | -0.62% | 17,400 | 45億3968万 | -1.23% | 29.42 | 0.9 |
| 01/21 | 160 | 162 | 160 | 161 | +0.63% | 24,600 | 45億6805万 | -0.62% | 29.6 | 0.9 |
| 01/20 | 163 | 163 | 160 | 160 | -0.62% | 37,700 | 45億3968万 | -1.84% | 29.42 | 0.9 |
| 01/17 | 160 | 162 | 159 | 161 | +0.63% | 22,000 | 45億6805万 | -1.23% | 29.6 | 0.9 |
| 01/16 | 160 | 161 | 160 | 160 | +0.63% | 24,700 | 45億3968万 | -1.84% | 29.42 | 0.9 |
| 01/15 | 159 | 160 | 159 | 159 | 0% | 13,300 | 45億1130万 | -2.45% | 29.24 | 0.89 |
| 01/14 | 161 | 162 | 159 | 159 | 0% | 25,100 | 45億1130万 | -3.05% | 29.24 | 0.89 |
| 01/10 | 162 | 162 | 158 | 159 | -2.45% | 67,800 | 45億1130万 | -3.05% | 29.24 | 0.89 |
| 01/09 | 158 | 164 | 157 | 163 | +3.82% | 127,600 | 46億2479万 | -1.21% | 29.97 | 0.91 |
| 01/08 | 159 | 159 | 155 | 157 | -1.26% | 61,600 | 44億5456万 | -4.85% | 28.87 | 0.88 |
| 01/07 | 157 | 159 | 156 | 159 | +1.27% | 59,400 | 45億1130万 | -4.22% | 29.24 | 0.89 |
| 01/06 | 155 | 157 | 154 | 157 | +1.29% | 45,000 | 44億5456万 | -5.42% | 28.87 | 0.88 |
| 2019 |
| 12/30 | 156 | 157 | 154 | 155 | -1.9% | 45,100 | 43億9781万 | -7.19% | 28.5 | 0.87 |
| 12/27 | 159 | 159 | 157 | 158 | +0.64% | 29,500 | 44億8293万 | -5.39% | 29.05 | 0.89 |
| 12/26 | 159 | 160 | 154 | 157 | -1.26% | 139,800 | 44億5456万 | -6.55% | 28.87 | 0.88 |
| 12/25 | 162 | 163 | 158 | 159 | -1.85% | 76,400 | 45億1130万 | -5.36% | 29.24 | 0.89 |
| 12/24 | 161 | 163 | 161 | 162 | +1.25% | 33,900 | 45億9642万 | -3.57% | 29.79 | 0.91 |
| 12/23 | 165 | 166 | 160 | 160 | -4.19% | 131,400 | 45億3968万 | -4.76% | 29.42 | 0.9 |
| 12/20 | 168 | 168 | 166 | 167 | -0.6% | 21,000 | 47億3829万 | -1.18% | 30.71 | 0.94 |
| 12/19 | 167 | 169 | 167 | 168 | +0.6% | 43,100 | 47億6666万 | -0.59% | 30.89 | 0.94 |
| 12/18 | 172 | 172 | 167 | 167 | -2.91% | 63,100 | 47億3829万 | -1.18% | 30.71 | 0.94 |
| 12/17 | 172 | 172 | 171 | 172 | +1.18% | 23,700 | 48億8015万 | +1.18% | 31.63 | 0.97 |
| 12/16 | 169 | 172 | 169 | 170 | +0.59% | 52,300 | 48億2341万 | +0.59% | 31.26 | 0.95 |
| 12/13 | 170 | 171 | 169 | 169 | 0% | 34,400 | 47億9503万 | 0% | 31.08 | 0.95 |
| 12/12 | 169 | 169 | 168 | 169 | +0.6% | 15,500 | 47億9503万 | 0% | 31.08 | 0.95 |
| 12/11 | 168 | 169 | 168 | 168 | 0% | 18,500 | 47億6666万 | -0.59% | 30.89 | 0.94 |
| 12/10 | 168 | 170 | 167 | 168 | 0% | 72,800 | 47億6666万 | -0.59% | 30.89 | 0.94 |
| 12/09 | 167 | 170 | 167 | 168 | +1.2% | 30,900 | 47億6666万 | -1.18% | 30.89 | 0.94 |
| 12/06 | 166 | 167 | 165 | 166 | 0% | 37,100 | 47億991万 | -2.35% | 30.52 | 0.93 |
| 12/05 | 167 | 167 | 165 | 166 | -1.19% | 64,300 | 47億991万 | -2.92% | 30.52 | 0.93 |
| 12/04 | 168 | 168 | 164 | 168 | -0.59% | 70,200 | 47億6666万 | -1.75% | 30.89 | 0.94 |
| 12/03 | 172 | 172 | 168 | 169 | -1.74% | 29,800 | 47億9503万 | -1.17% | 31.08 | 0.95 |
| 12/02 | 171 | 173 | 171 | 172 | 0% | 17,900 | 48億8015万 | 0% | 31.63 | 0.97 |
| 11/29 | 175 | 175 | 169 | 172 | -0.58% | 32,800 | 48億8015万 | 0% | 31.63 | 0.97 |
| 11/28 | 175 | 175 | 171 | 173 | -1.14% | 44,200 | 49億852万 | +0.58% | 31.81 | 0.97 |
| 11/27 | 173 | 178 | 172 | 175 | +1.74% | 103,200 | 49億6527万 | +1.74% | 32.18 | 0.98 |
| 11/26 | 167 | 174 | 167 | 172 | +2.99% | 121,300 | 48億8015万 | 0% | 31.63 | 0.97 |
| 11/25 | 168 | 168 | 166 | 167 | 0% | 33,100 | 47億3829万 | -2.34% | 30.71 | 0.94 |
| 11/22 | 168 | 168 | 166 | 167 | 0% | 22,100 | 47億3829万 | -2.34% | 30.71 | 0.94 |
| 11/21 | 167 | 168 | 165 | 167 | 0% | 21,500 | 47億3829万 | -2.34% | 30.71 | 0.94 |
| 11/20 | 165 | 167 | 164 | 167 | +1.21% | 54,300 | 47億3829万 | -2.91% | 30.71 | 0.94 |
| 11/19 | 167 | 168 | 165 | 165 | -1.79% | 68,100 | 46億8154万 | -4.07% | 30.34 | 0.93 |
| 11/18 | 172 | 172 | 167 | 168 | -2.33% | 114,400 | 47億6666万 | -2.33% | 30.89 | 0.94 |
| 11/15 | 172 | 173 | 171 | 172 | 0% | 70,000 | 48億8015万 | -0.58% | 31.63 | 0.97 |
| 11/14 | 178 | 181 | 172 | 172 | -3.91% | 115,200 | 48億8015万 | -0.58% | 31.63 | 0.97 |
| 11/13 | 169 | 182 | 168 | 179 | +7.19% | 300,400 | 50億7876万 | +3.47% | 32.91 | 1 |
| 11/12 | 169 | 169 | 165 | 167 | -1.18% | 150,400 | 47億3829万 | -2.91% | 30.71 | 0.94 |
| 11/11 | 167 | 169 | 167 | 169 | +0.6% | 51,000 | 47億9503万 | -1.74% | 31.08 | 0.95 |
| 11/08 | 169 | 170 | 167 | 168 | +0.6% | 52,500 | 47億6666万 | -1.75% | 30.89 | 0.94 |
| 11/07 | 171 | 171 | 165 | 167 | -3.47% | 214,100 | 47億3829万 | -2.34% | 30.71 | 0.94 |
| 11/06 | 176 | 177 | 172 | 173 | -1.7% | 89,900 | 49億852万 | +1.17% | 31.81 | 0.97 |
| 11/05 | 176 | 179 | 175 | 176 | +0.57% | 128,300 | 49億9364万 | +2.92% | 32.36 | 0.99 |
| 11/01 | 179 | 180 | 174 | 175 | -2.23% | 153,900 | 49億6527万 | +2.34% | 32.18 | 0.98 |
| 10/31 | 180 | 182 | 179 | 179 | +0.56% | 209,500 | 50億7876万 | +4.68% | 32.91 | 1 |
