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 | 853 | 867 | 827 | 844 | -0.35% | 244,600 | 697億3412万 | +3.94% | 10.82 | 0.81 |
| 03/30 | 812 | 847 | 806 | 847 | -0.35% | 184,900 | 699億8199万 | +3.67% | 10.86 | 0.81 |
| 03/27 | 841 | 850 | 818 | 850 | +6.78% | 245,900 | 702億2986万 | +3.53% | 10.9 | 0.81 |
| 03/26 | 776 | 802 | 776 | 796 | -1.85% | 225,300 | 657億6820万 | -3.52% | 10.2 | 0.76 |
| 03/25 | 872 | 872 | 768 | 811 | +5.74% | 343,500 | 670億755万 | -2.41% | 10.4 | 0.78 |
| 03/24 | 716 | 774 | 710 | 767 | +9.42% | 290,400 | 633億7212万 | -8.47% | 9.83 | 0.73 |
| 03/23 | 715 | 725 | 673 | 701 | -0.14% | 475,900 | 579億1898万 | -17.14% | 8.99 | 0.67 |
| 03/19 | 783 | 792 | 696 | 702 | -8.59% | 471,200 | 580億160万 | -18.18% | 9 | 0.67 |
| 03/18 | 773 | 801 | 762 | 768 | -0.9% | 390,900 | 634億5475万 | -11.62% | 9.85 | 0.73 |
| 03/17 | 704 | 790 | 687 | 775 | +8.54% | 582,800 | 640億3311万 | -11.73% | 9.93 | 0.74 |
| 03/16 | 730 | 764 | 705 | 714 | +2.15% | 490,000 | 589億9309万 | -19.5% | 9.15 | 0.68 |
| 03/13 | 686 | 714 | 661 | 699 | -4.38% | 487,400 | 577億5373万 | -22.33% | 8.96 | 0.67 |
| 03/12 | 760 | 767 | 727 | 731 | -6.28% | 285,700 | 603億9768万 | -19.76% | 9.37 | 0.7 |
| 03/11 | 791 | 815 | 780 | 780 | -1.89% | 233,900 | 644億4623万 | -15.31% | 10 | 0.75 |
| 03/10 | 738 | 804 | 738 | 795 | +1.27% | 352,800 | 656億8558万 | -14.33% | 10.19 | 0.76 |
| 03/09 | 805 | 815 | 777 | 785 | -6.99% | 243,500 | 648億5935万 | -15.95% | 10.06 | 0.75 |
| 03/06 | 848 | 857 | 836 | 844 | -3.65% | 282,500 | 697億3412万 | -10.31% | 10.82 | 0.81 |
| 03/05 | 875 | 889 | 867 | 876 | +1.27% | 249,300 | 723億7807万 | -7.3% | 11.23 | 0.84 |
| 03/04 | 840 | 880 | 839 | 865 | +1.05% | 218,300 | 714億6922万 | -8.85% | 11.09 | 0.83 |
| 03/03 | 891 | 900 | 856 | 856 | -2.95% | 249,300 | 707億2560万 | -10.46% | 10.97 | 0.82 |
| 03/02 | 830 | 896 | 830 | 882 | +4.38% | 267,300 | 728億7381万 | -8.51% | 11.31 | 0.84 |
| 02/28 | 867 | 873 | 842 | 845 | -6.01% | 298,400 | 698億1675万 | -12.98% | 10.83 | 0.81 |
| 02/27 | 910 | 924 | 894 | 899 | -2.81% | 212,200 | 742億7841万 | -8.27% | 11.52 | 0.86 |
| 02/26 | 918 | 929 | 906 | 925 | -0.86% | 302,300 | 764億2662万 | -6.28% | 11.86 | 0.88 |
| 02/25 | 920 | 943 | 915 | 933 | -3.72% | 280,400 | 770億8760万 | -5.95% | 11.96 | 0.89 |
| 02/21 | 951 | 975 | 951 | 969 | +2% | 197,400 | 800億6205万 | -2.61% | 12.42 | 0.93 |
| 02/20 | 967 | 981 | 950 | 950 | -0.31% | 259,700 | 784億9220万 | -4.71% | 12.18 | 0.91 |
| 02/19 | 959 | 965 | 949 | 953 | +0.63% | 124,700 | 787億4007万 | -4.7% | 12.22 | 0.91 |
| 02/18 | 968 | 977 | 944 | 947 | -3.07% | 268,000 | 782億4433万 | -5.68% | 12.14 | 0.91 |
| 02/17 | 974 | 982 | 963 | 977 | -0.91% | 160,500 | 807億2303万 | -3.17% | 12.52 | 0.93 |
| 02/14 | 989 | 991 | 974 | 986 | -0.6% | 194,500 | 814億6664万 | -2.67% | 12.64 | 0.94 |
| 02/13 | 996 | 1,004 | 991 | 992 | +0.1% | 83,400 | 819億6238万 | -2.36% | 12.72 | 0.95 |
| 02/12 | 990 | 1,003 | 987 | 991 | +0.3% | 72,400 | 818億7976万 | -2.94% | 12.7 | 0.95 |
| 02/10 | 990 | 996 | 985 | 988 | -1.5% | 140,800 | 816億3189万 | -3.61% | 12.67 | 0.94 |
| 02/07 | 1,006 | 1,017 | 989 | 1,003 | -2.05% | 209,800 | 828億7124万 | -2.62% | 12.86 | 0.96 |
| 02/06 | 1,013 | 1,038 | 1,012 | 1,024 | +3.54% | 308,000 | 846億633万 | -1.06% | 13.13 | 0.98 |
| 02/05 | 991 | 1,005 | 984 | 989 | +1.33% | 295,400 | 817億1451万 | -4.54% | 12.68 | 0.95 |
| 02/04 | 957 | 985 | 947 | 976 | +1.99% | 223,600 | 806億4041万 | -6.06% | 12.51 | 0.93 |
| 02/03 | 927 | 967 | 926 | 957 | +1.06% | 365,300 | 790億7057万 | -8.07% | 12.27 | 0.91 |
| 01/31 | 948 | 960 | 940 | 947 | +0.21% | 337,100 | 782億4433万 | -9.38% | 12.14 | 0.91 |
| 01/30 | 938 | 965 | 934 | 945 | +0.53% | 466,000 | 780億7909万 | -9.83% | 12.11 | 0.9 |
| 01/29 | 986 | 991 | 935 | 940 | -5.62% | 622,300 | 776億6597万 | -10.65% | 12.05 | 0.9 |
| 01/28 | 974 | 1,005 | 924 | 996 | -3.68% | 972,700 | 822億9288万 | -5.68% | 12.77 | 0.95 |
| 01/27 | 1,027 | 1,043 | 1,021 | 1,034 | -1.9% | 322,300 | 854億3257万 | -2.18% | 13.26 | 0.99 |
| 01/24 | 1,057 | 1,061 | 1,041 | 1,054 | -0.85% | 214,300 | 870億8503万 | -0.19% | 13.51 | 1.01 |
| 01/23 | 1,069 | 1,076 | 1,055 | 1,063 | -1.02% | 286,200 | 878億2864万 | +0.95% | 13.63 | 1.02 |
| 01/22 | 1,051 | 1,076 | 1,048 | 1,074 | +0.94% | 368,400 | 887億3750万 | +2.29% | 13.77 | 1.03 |
| 01/21 | 1,058 | 1,068 | 1,047 | 1,064 | +1.92% | 407,300 | 879億1127万 | +1.62% | 13.64 | 1.02 |
| 01/20 | 1,030 | 1,045 | 1,028 | 1,044 | +2.15% | 204,500 | 862億5880万 | -0.1% | 13.38 | 1 |
| 01/17 | 1,016 | 1,024 | 1,008 | 1,022 | +0.59% | 183,100 | 844億4109万 | -2.01% | 13.1 | 0.98 |
| 01/16 | 1,022 | 1,022 | 1,011 | 1,016 | -1.07% | 165,900 | 839億4535万 | -2.59% | 13.02 | 0.97 |
| 01/15 | 1,039 | 1,040 | 1,013 | 1,027 | -1.72% | 206,000 | 848億5420万 | -1.34% | 13.17 | 0.98 |
| 01/14 | 1,068 | 1,068 | 1,034 | 1,045 | -1.69% | 254,800 | 863億4142万 | +0.58% | 13.4 | 1 |
| 01/10 | 1,080 | 1,081 | 1,055 | 1,063 | -1.57% | 179,000 | 878億2864万 | +2.71% | 13.63 | 1.02 |
| 01/09 | 1,090 | 1,100 | 1,073 | 1,080 | +0.84% | 236,100 | 892億3324万 | +4.65% | 13.84 | 1.03 |
| 01/08 | 1,093 | 1,093 | 1,056 | 1,071 | -3.25% | 376,400 | 884億8963万 | +4.28% | 13.73 | 1.02 |
| 01/07 | 1,106 | 1,111 | 1,087 | 1,107 | 0% | 277,500 | 914億6407万 | +8.32% | 14.19 | 1.06 |
| 01/06 | 1,095 | 1,115 | 1,079 | 1,107 | -0.63% | 494,400 | 914億6407万 | +8.96% | 14.19 | 1.06 |
| 2019 |
| 12/30 | 1,096 | 1,118 | 1,082 | 1,114 | +0.81% | 353,100 | 920億4244万 | +10.3% | 14.28 | 1.07 |
| 12/27 | 1,072 | 1,112 | 1,056 | 1,105 | +3.17% | 548,800 | 912億9883万 | +10.06% | 14.17 | 1.06 |
| 12/26 | 1,049 | 1,084 | 1,042 | 1,071 | +2.68% | 501,400 | 884億8963万 | +7.42% | 13.73 | 1.02 |
| 12/25 | 1,038 | 1,045 | 1,031 | 1,043 | 0% | 171,700 | 861億7618万 | +5.14% | 13.37 | 1 |
| 12/24 | 1,038 | 1,051 | 1,020 | 1,043 | -0.19% | 260,400 | 861億7618万 | +5.57% | 13.37 | 1 |
| 12/23 | 1,034 | 1,053 | 1,023 | 1,045 | +1.46% | 492,200 | 863億4142万 | +5.98% | 13.4 | 1 |
| 12/20 | 1,040 | 1,041 | 1,022 | 1,030 | -1.25% | 216,800 | 851億207万 | +4.99% | 13.2 | 0.98 |
| 12/19 | 1,033 | 1,045 | 1,015 | 1,043 | +0.29% | 319,600 | 861億7618万 | +6.65% | 13.37 | 1 |
| 12/18 | 1,014 | 1,042 | 997 | 1,040 | +2.26% | 441,000 | 859億2831万 | +6.78% | 13.33 | 0.99 |
| 12/17 | 1,001 | 1,025 | 1,001 | 1,017 | +1.4% | 237,600 | 840億2797万 | +4.74% | 13.04 | 0.97 |
| 12/16 | 999 | 1,014 | 995 | 1,003 | +0.8% | 153,500 | 828億7124万 | +3.51% | 12.86 | 0.96 |
| 12/13 | 1,010 | 1,013 | 989 | 995 | +1.32% | 232,500 | 822億1025万 | +2.79% | 12.76 | 0.95 |
| 12/12 | 1,002 | 1,004 | 982 | 982 | -0.71% | 130,400 | 811億3615万 | +1.45% | 12.59 | 0.94 |
| 12/11 | 996 | 997 | 979 | 989 | -2.18% | 234,600 | 817億1451万 | +2.17% | 12.68 | 0.95 |
| 12/10 | 1,017 | 1,023 | 1,006 | 1,011 | -0.39% | 198,100 | 835億3223万 | +4.55% | 12.96 | 0.97 |
| 12/09 | 1,026 | 1,039 | 1,007 | 1,015 | -0.1% | 267,300 | 838億6272万 | +5.18% | 13.01 | 0.97 |
| 12/06 | 975 | 1,020 | 973 | 1,016 | +4.63% | 536,700 | 839億4535万 | +5.61% | 13.02 | 0.97 |
| 12/05 | 970 | 977 | 961 | 971 | +0.62% | 155,600 | 802億2729万 | +1.25% | 12.45 | 0.93 |
| 12/04 | 949 | 968 | 945 | 965 | +0.84% | 220,000 | 797億3155万 | +0.73% | 12.37 | 0.92 |
| 12/03 | 951 | 961 | 946 | 957 | -1.14% | 120,600 | 790億7057万 | 0% | 12.27 | 0.91 |
| 12/02 | 958 | 972 | 958 | 968 | +1.15% | 89,200 | 799億7942万 | +1.04% | 12.41 | 0.93 |
| 11/29 | 963 | 966 | 946 | 957 | -0.21% | 153,200 | 790億7057万 | +0.1% | 12.27 | 0.91 |
| 11/28 | 963 | 963 | 951 | 959 | -0.1% | 82,500 | 792億3581万 | +0.84% | 12.29 | 0.92 |
| 11/27 | 962 | 970 | 952 | 960 | -0.21% | 139,400 | 793億1844万 | +1.48% | 12.31 | 0.92 |
| 11/26 | 960 | 984 | 955 | 962 | +1.48% | 365,800 | 794億8368万 | +2.23% | 12.33 | 0.92 |
| 11/25 | 946 | 953 | 943 | 948 | +1.07% | 122,300 | 783億2696万 | +1.39% | 12.15 | 0.91 |
| 11/22 | 944 | 956 | 938 | 938 | -0.32% | 185,900 | 775億72万 | +0.86% | 12.02 | 0.9 |
| 11/21 | 959 | 963 | 934 | 941 | -1.57% | 256,200 | 777億4859万 | +1.84% | 12.06 | 0.9 |
| 11/20 | 961 | 961 | 944 | 956 | -1.65% | 293,900 | 789億8794万 | +4.03% | 12.26 | 0.91 |
| 11/19 | 937 | 975 | 932 | 972 | +3.4% | 319,100 | 803億992万 | +6.58% | 12.46 | 0.93 |
| 11/18 | 958 | 958 | 921 | 940 | -1.78% | 189,600 | 776億6597万 | +4.1% | 12.05 | 0.9 |
| 11/15 | 935 | 960 | 935 | 957 | +3.01% | 317,800 | 790億7057万 | +6.81% | 12.27 | 0.91 |
| 11/14 | 958 | 965 | 928 | 929 | -3.83% | 225,800 | 767億5711万 | +4.62% | 11.91 | 0.89 |
| 11/13 | 972 | 981 | 956 | 966 | -1.23% | 171,400 | 798億1418万 | +9.65% | 12.38 | 0.92 |
| 11/12 | 981 | 999 | 970 | 978 | +0.1% | 182,600 | 808億566万 | +12.28% | 12.54 | 0.94 |
| 11/11 | 999 | 1,003 | 977 | 977 | -0.31% | 284,300 | 807億2303万 | +13.34% | 12.52 | 0.93 |
| 11/08 | 990 | 1,007 | 975 | 980 | 0% | 354,600 | 809億7090万 | +14.89% | 12.56 | 0.94 |
| 11/07 | 979 | 983 | 959 | 980 | +0.1% | 293,600 | 809億7090万 | +16.11% | 12.56 | 0.94 |
| 11/06 | 959 | 984 | 955 | 979 | +1.98% | 362,600 | 808億8828万 | +17.25% | 12.55 | 0.94 |
| 11/05 | 950 | 962 | 945 | 960 | +1.48% | 237,800 | 793億1844万 | +16.22% | 12.31 | 0.92 |
| 11/01 | 930 | 950 | 926 | 946 | +1.18% | 287,700 | 781億6171万 | +15.51% | 12.13 | 0.9 |
| 10/31 | 940 | 944 | 921 | 935 | -0.32% | 198,400 | 772億5285万 | +15.15% | 11.99 | 0.89 |
