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 | 1,593 | 1,643 | 1,505 | 1,527 | -8.73% | 950,700 | 109億9440万 | +28.21% | 40.84 | 2.23 |
| 03/30 | 1,433 | 1,673 | 1,408 | 1,673 | +20.97% | 1,811,500 | 120億4560万 | +39.42% | 44.74 | 2.45 |
| 03/27 | 1,382 | 1,383 | 1,354 | 1,383 | +27.7% | 168,500 | 99億5760万 | +14.77% | 36.99 | 2.02 |
| 03/26 | 975 | 1,083 | 966 | 1,083 | +16.08% | 374,300 | 77億9760万 | -10.86% | 28.96 | 1.58 |
| 03/25 | 941 | 980 | 925 | 933 | +2.19% | 85,900 | 67億1760万 | -25.18% | 24.95 | 1.36 |
| 03/24 | 930 | 982 | 913 | 913 | +2.47% | 128,100 | 65億7360万 | -29.06% | 24.42 | 1.34 |
| 03/23 | 892 | 918 | 870 | 891 | -2.09% | 94,200 | 64億1520万 | -32.14% | 23.83 | 1.3 |
| 03/19 | 979 | 987 | 890 | 910 | -4.31% | 117,800 | 65億5200万 | -31.53% | 24.34 | 1.33 |
| 03/18 | 980 | 1,074 | 951 | 951 | -5.84% | 229,500 | 68億4720万 | -29.61% | 25.43 | 1.39 |
| 03/17 | 905 | 1,035 | 900 | 1,010 | +4.66% | 438,400 | 72億7200万 | -26.55% | 27.01 | 1.48 |
| 03/16 | 860 | 965 | 837 | 965 | +18.4% | 331,600 | 69億4800万 | -30.27% | 25.81 | 1.41 |
| 03/13 | 833 | 867 | 780 | 815 | -11.7% | 273,700 | 58億6800万 | -41.54% | 21.8 | 1.19 |
| 03/12 | 995 | 1,018 | 901 | 923 | -9.15% | 210,900 | 66億4560万 | -34.86% | 24.68 | 1.35 |
| 03/11 | 1,045 | 1,134 | 1,010 | 1,016 | -5.49% | 234,100 | 73億1520万 | -29.69% | 27.17 | 1.49 |
| 03/10 | 985 | 1,092 | 905 | 1,075 | +2.87% | 338,600 | 77億4000万 | -27.85% | 28.75 | 1.57 |
| 03/09 | 1,187 | 1,187 | 1,005 | 1,045 | -14.13% | 297,600 | 75億2400万 | -32.67% | 27.95 | 1.53 |
| 03/06 | 1,227 | 1,340 | 1,193 | 1,217 | -2.01% | 603,600 | 87億6240万 | -24.13% | 32.55 | 1.78 |
| 03/05 | 1,310 | 1,320 | 1,223 | 1,242 | -5.19% | 302,100 | 89億4240万 | -23.94% | 33.22 | 1.82 |
| 03/04 | 1,310 | 1,335 | 1,261 | 1,310 | +2.99% | 360,400 | 94億3200万 | -20.8% | 35.03 | 1.92 |
| 03/03 | 1,388 | 1,389 | 1,264 | 1,272 | -2.45% | 245,100 | 91億5840万 | -23.92% | 34.02 | 1.86 |
| 03/02 | 1,400 | 1,400 | 1,242 | 1,304 | -5.78% | 486,000 | 93億8880万 | -22.33% | 34.87 | 1.91 |
| 02/28 | 1,600 | 1,632 | 1,353 | 1,384 | -13.23% | 706,700 | 99億6480万 | -17.72% | 37.01 | 2.02 |
| 02/27 | 1,594 | 1,733 | 1,576 | 1,595 | +2.37% | 970,400 | 114億8400万 | -5.45% | 42.66 | 2.33 |
| 02/26 | 1,721 | 1,805 | 1,538 | 1,558 | -12.23% | 706,800 | 112億1760万 | -6.99% | 41.67 | 2.28 |
| 02/25 | 1,924 | 1,937 | 1,766 | 1,775 | +0.62% | 1,187,500 | 127億8000万 | +7.38% | 47.47 | 2.6 |
| 02/21 | 1,815 | 1,870 | 1,655 | 1,764 | -0.84% | 1,456,000 | 127億80万 | +9.09% | 47.18 | 2.58 |
| 02/20 | 1,536 | 1,980 | 1,525 | 1,779 | +7.43% | 2,978,900 | 128億880万 | +12.59% | 47.58 | 2.6 |
| 02/19 | 1,740 | 1,785 | 1,500 | 1,656 | -10.97% | 1,787,700 | 119億2320万 | +7.46% | 44.29 | 2.42 |
| 02/18 | 1,988 | 2,231 | 1,729 | 1,860 | -4.52% | 3,787,700 | 133億9200万 | +23.42% | 49.74 | 2.72 |
| 02/17 | 1,788 | 1,948 | 1,761 | 1,948 | +25.84% | 1,904,900 | 140億2560万 | +33.06% | 52.1 | 2.85 |
| 02/14 | 1,513 | 1,568 | 1,402 | 1,548 | +18.8% | 2,116,800 | 111億4560万 | +9.09% | 41.4 | 2.26 |
| 02/13 | 1,348 | 1,412 | 1,280 | 1,303 | -11.24% | 724,600 | 93億8160万 | -6.46% | 34.85 | 1.91 |
| 02/12 | 1,495 | 1,680 | 1,400 | 1,468 | -4.36% | 1,942,100 | 105億6960万 | +6.92% | 39.26 | 2.15 |
| 02/10 | 1,366 | 1,555 | 1,337 | 1,535 | +22.31% | 2,363,900 | 110億5200万 | +13.87% | 41.05 | 2.25 |
| 02/07 | 1,260 | 1,328 | 1,150 | 1,255 | +5.37% | 1,565,100 | 90億3600万 | -4.56% | 33.56 | 1.84 |
| 02/06 | 1,370 | 1,412 | 1,124 | 1,191 | -14.93% | 1,292,300 | 85億7520万 | -7.82% | 31.85 | 1.74 |
| 02/05 | 1,320 | 1,589 | 1,286 | 1,400 | -14.11% | 4,146,400 | 100億8000万 | +10.06% | 37.44 | 2.05 |
| 02/04 | 1,630 | 1,630 | 1,630 | 1,630 | -23.47% | 35,300 | 117億3600万 | +31.03% | 43.59 | 2.38 |
| 02/03 | 2,480 | 2,599 | 2,130 | 2,130 | -19.01% | 1,055,000 | 153億3600万 | +76.62% | 56.96 | 3.12 |
| 01/31 | 2,750 | 2,795 | 2,351 | 2,630 | +11.91% | 3,107,600 | 189億3600万 | +128.89% | 70.34 | 3.85 |
| 01/30 | 1,925 | 2,350 | 1,900 | 2,350 | +20.51% | 4,245,000 | 169億2000万 | +119.22% | 62.85 | 3.44 |
| 01/29 | 1,820 | 1,984 | 1,800 | 1,950 | +11.11% | 3,587,300 | 140億4000万 | +94.03% | 52.15 | 2.85 |
| 01/28 | 1,829 | 2,138 | 1,640 | 1,755 | +0.34% | 6,659,500 | 126億3600万 | +83.77% | 46.94 | 2.57 |
| 01/27 | 1,675 | 1,749 | 1,602 | 1,749 | +20.7% | 1,796,900 | 125億9280万 | +91.57% | 46.78 | 2.56 |
| 01/24 | 1,390 | 1,469 | 1,303 | 1,449 | +4.24% | 2,677,000 | 104億3280万 | +66.36% | 38.75 | 2.12 |
| 01/23 | 1,430 | 1,580 | 1,322 | 1,390 | -7.33% | 2,927,900 | 100億800万 | +65.28% | 37.17 | 2.03 |
| 01/22 | 1,598 | 1,599 | 1,432 | 1,500 | +14.68% | 3,387,000 | 108億 | +84.28% | 40.12 | 2.19 |
| 01/21 | 1,158 | 1,308 | 1,150 | 1,308 | +29.76% | 2,445,000 | 94億1760万 | +67.26% | 34.98 | 1.91 |
| 01/20 | 918 | 1,008 | 890 | 1,008 | +17.48% | 610,300 | 72億5760万 | +32.98% | 26.96 | 1.47 |
| 01/17 | 853 | 885 | 846 | 858 | +0.59% | 99,700 | 61億7760万 | +15.01% | 22.95 | 1.25 |
| 01/16 | 884 | 938 | 832 | 853 | +7.43% | 527,800 | 61億4160万 | +15.27% | 22.81 | 1.25 |
| 01/15 | 800 | 802 | 790 | 794 | -1.24% | 34,900 | 57億1680万 | +8.17% | 21.23 | 1.16 |
| 01/14 | 833 | 833 | 804 | 804 | -0.12% | 103,200 | 57億8880万 | +9.99% | 21.5 | 1.18 |
| 01/10 | 800 | 832 | 788 | 805 | 0% | 86,200 | 57億9600万 | +10.88% | 21.53 | 1.18 |
| 01/09 | 788 | 820 | 776 | 805 | -11.34% | 225,300 | 57億9600万 | +11.5% | 21.53 | 1.18 |
| 01/08 | 854 | 947 | 842 | 908 | +13.93% | 737,100 | 65億3760万 | +26.46% | 24.28 | 1.33 |
| 01/07 | 810 | 818 | 770 | 797 | -6.35% | 210,300 | 57億3840万 | +12.25% | 21.31 | 1.17 |
| 01/06 | 806 | 851 | 806 | 851 | +21.4% | 227,600 | 61億2720万 | +20.54% | 22.76 | 1.24 |
| 2019 |
| 12/30 | 692 | 705 | 690 | 701 | +0.86% | 14,000 | 50億4720万 | +0.14% | 18.75 | 1.03 |
| 12/27 | 693 | 695 | 685 | 695 | +0.72% | 4,700 | 50億400万 | -0.71% | 18.59 | 1.02 |
| 12/26 | 687 | 694 | 685 | 690 | +0.29% | 6,600 | 49億6800万 | -1.57% | 18.45 | 1.01 |
| 12/25 | 695 | 700 | 685 | 688 | -0.72% | 13,900 | 49億5360万 | -1.99% | 18.4 | 1.01 |
| 12/24 | 698 | 701 | 693 | 693 | -0.86% | 2,900 | 49億8960万 | -1.42% | 18.53 | 1.01 |
| 12/23 | 700 | 702 | 695 | 699 | +0.58% | 12,300 | 50億3280万 | -0.57% | 18.69 | 1.02 |
| 12/20 | 687 | 696 | 684 | 695 | +0.87% | 8,300 | 50億400万 | -1.14% | 18.59 | 1.02 |
| 12/19 | 702 | 703 | 689 | 689 | -1.15% | 10,400 | 49億6080万 | -1.99% | 18.43 | 1.01 |
| 12/18 | 698 | 703 | 696 | 697 | -0.29% | 11,100 | 50億1840万 | -0.99% | 18.64 | 1.02 |
| 12/17 | 697 | 702 | 696 | 699 | +0.14% | 3,900 | 50億3280万 | -0.57% | 18.69 | 1.02 |
| 12/16 | 704 | 708 | 696 | 698 | -0.43% | 18,600 | 50億2560万 | -0.71% | 18.67 | 1.02 |
| 12/13 | 703 | 709 | 697 | 701 | -0.28% | 5,700 | 50億4720万 | -0.14% | 18.75 | 1.03 |
| 12/12 | 702 | 703 | 699 | 703 | +0.14% | 4,100 | 50億6160万 | +0.29% | 18.8 | 1.03 |
| 12/11 | 709 | 711 | 702 | 702 | -0.85% | 6,800 | 50億5440万 | +0.14% | 18.77 | 1.03 |
| 12/10 | 722 | 723 | 708 | 708 | -1.26% | 11,500 | 50億9760万 | +1.14% | 18.93 | 1.04 |
| 12/09 | 713 | 724 | 710 | 717 | +2.43% | 14,800 | 51億6240万 | +2.58% | 19.18 | 1.05 |
| 12/06 | 708 | 710 | 700 | 700 | -1.13% | 6,500 | 50億4000万 | +0.29% | 18.72 | 1.02 |
| 12/05 | 711 | 711 | 707 | 708 | -0.42% | 4,500 | 50億9760万 | +1.58% | 18.93 | 1.04 |
| 12/04 | 703 | 714 | 703 | 711 | +1.43% | 11,600 | 51億1920万 | +2.16% | 19.01 | 1.04 |
| 12/03 | 702 | 706 | 701 | 701 | 0% | 3,000 | 50億4720万 | +0.86% | 18.75 | 1.03 |
| 12/02 | 700 | 709 | 700 | 701 | +0.14% | 3,600 | 50億4720万 | +1.01% | 18.75 | 1.03 |
| 11/29 | 700 | 703 | 700 | 700 | +0.43% | 1,700 | 50億4000万 | +1.01% | 18.72 | 1.02 |
| 11/28 | 705 | 705 | 696 | 697 | -0.43% | 6,700 | 50億1840万 | +0.72% | 18.64 | 1.02 |
| 11/27 | 706 | 708 | 700 | 700 | -0.85% | 3,700 | 50億4000万 | +1.3% | 18.72 | 1.02 |
| 11/26 | 711 | 712 | 704 | 706 | -0.7% | 4,000 | 50億8320万 | +2.17% | 18.88 | 1.03 |
| 11/25 | 716 | 716 | 702 | 711 | -0.97% | 10,400 | 51億1920万 | +3.04% | 19.01 | 1.04 |
| 11/22 | 715 | 720 | 715 | 718 | +1.13% | 7,500 | 51億6960万 | +4.21% | 19.2 | 1.05 |
| 11/21 | 705 | 715 | 701 | 710 | +0.71% | 6,200 | 51億1200万 | +3.2% | 18.99 | 1.04 |
| 11/20 | 696 | 717 | 696 | 705 | +0.71% | 8,300 | 50億7600万 | +2.62% | 18.85 | 1.03 |
| 11/19 | 707 | 710 | 695 | 700 | -0.99% | 4,300 | 50億4000万 | +2.19% | 18.72 | 1.02 |
| 11/18 | 697 | 717 | 693 | 707 | +1.43% | 8,100 | 50億9040万 | +3.36% | 18.91 | 1.03 |
| 11/15 | 699 | 706 | 693 | 697 | -0.14% | 6,200 | 50億1840万 | +2.05% | 18.64 | 1.02 |
| 11/14 | 688 | 731 | 688 | 698 | +2.65% | 33,700 | 50億2560万 | +2.35% | 18.67 | 1.02 |
| 11/13 | 686 | 686 | 680 | 680 | -0.87% | 2,700 | 48億9600万 | -0.15% | 18.19 | 0.99 |
| 11/12 | 691 | 691 | 680 | 686 | -0.72% | 1,900 | 49億3920万 | +0.73% | 18.35 | 1 |
| 11/11 | 680 | 692 | 679 | 691 | +1.62% | 2,800 | 49億7520万 | +1.62% | 18.48 | 1.01 |
| 11/08 | 683 | 688 | 676 | 680 | -0.15% | 7,000 | 48億9600万 | +0.15% | 18.19 | 0.99 |
| 11/07 | 686 | 688 | 681 | 681 | -0.58% | 2,400 | 49億320万 | +0.29% | 18.21 | 1 |
| 11/06 | 689 | 689 | 685 | 685 | -0.15% | 1,500 | 49億3200万 | +1.03% | 18.32 | 1 |
| 11/05 | 692 | 692 | 686 | 686 | +0.15% | 1,400 | 49億3920万 | +1.33% | 18.35 | 1 |
| 11/01 | 685 | 687 | 683 | 685 | 0% | 3,900 | 49億3200万 | +1.18% | 18.32 | 1 |
| 10/31 | 683 | 686 | 683 | 685 | +1.03% | 700 | 49億3200万 | +1.33% | 18.32 | 1 |
