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 | 1,334 | 1,343 | 1,258 | 1,279 | -5.05% | 205,500 | 1629億5519万 | +2.4% | 10.47 | 0.52 |
| 03/30 | 1,330 | 1,349 | 1,279 | 1,347 | -4.2% | 408,500 | 1716億1895万 | +7.33% | 11.03 | 0.55 |
| 03/27 | 1,390 | 1,406 | 1,329 | 1,406 | +5.71% | 543,900 | 1791億3604万 | +11.68% | 11.51 | 0.57 |
| 03/26 | 1,291 | 1,343 | 1,268 | 1,330 | +3.58% | 354,100 | 1694億5301万 | +5.47% | 10.89 | 0.54 |
| 03/25 | 1,349 | 1,349 | 1,253 | 1,284 | +1.02% | 412,300 | 1635億9223万 | +1.42% | 10.51 | 0.52 |
| 03/24 | 1,271 | 1,304 | 1,241 | 1,271 | +1.84% | 383,800 | 1619億3593万 | -0.24% | 10.41 | 0.52 |
| 03/23 | 1,172 | 1,255 | 1,171 | 1,248 | +6.48% | 471,500 | 1590億553万 | -2.73% | 10.22 | 0.51 |
| 03/19 | 1,196 | 1,214 | 1,151 | 1,172 | +1.38% | 585,300 | 1493億2251万 | -9.43% | 9.6 | 0.48 |
| 03/18 | 1,145 | 1,212 | 1,140 | 1,156 | +0.96% | 413,700 | 1472億8397万 | -11.55% | 9.47 | 0.47 |
| 03/17 | 1,041 | 1,153 | 1,026 | 1,145 | +8.02% | 359,800 | 1458億8248万 | -13.26% | 9.38 | 0.47 |
| 03/16 | 1,084 | 1,103 | 1,057 | 1,060 | -1.4% | 243,700 | 1350億5278万 | -20.6% | 8.68 | 0.43 |
| 03/13 | 1,069 | 1,107 | 1,039 | 1,075 | -4.78% | 436,500 | 1369億6390万 | -20.66% | 8.8 | 0.44 |
| 03/12 | 1,150 | 1,162 | 1,120 | 1,129 | -4.16% | 305,600 | 1438億4395万 | -17.83% | 9.25 | 0.46 |
| 03/11 | 1,175 | 1,213 | 1,173 | 1,178 | +0.51% | 262,500 | 1500億8695万 | -15.31% | 9.65 | 0.48 |
| 03/10 | 1,145 | 1,175 | 1,096 | 1,172 | +1.65% | 258,300 | 1493億2251万 | -16.52% | 9.6 | 0.48 |
| 03/09 | 1,197 | 1,203 | 1,143 | 1,153 | -6.34% | 263,000 | 1469億175万 | -18.69% | 9.44 | 0.47 |
| 03/06 | 1,250 | 1,258 | 1,224 | 1,231 | -3.45% | 272,800 | 1568億3959万 | -14.1% | 10.08 | 0.5 |
| 03/05 | 1,301 | 1,311 | 1,268 | 1,275 | -0.47% | 224,100 | 1624億4556万 | -11.76% | 10.44 | 0.52 |
| 03/04 | 1,269 | 1,293 | 1,264 | 1,281 | -0.62% | 304,800 | 1632億1001万 | -12.02% | 10.49 | 0.52 |
| 03/03 | 1,338 | 1,344 | 1,289 | 1,289 | -1.83% | 241,000 | 1642億2927万 | -12.13% | 10.56 | 0.52 |
| 03/02 | 1,280 | 1,324 | 1,277 | 1,313 | +1.23% | 240,700 | 1672億8707万 | -11.22% | 10.75 | 0.53 |
| 02/28 | 1,309 | 1,314 | 1,283 | 1,297 | -4% | 337,600 | 1652億4854万 | -13.01% | 10.62 | 0.53 |
| 02/27 | 1,377 | 1,377 | 1,346 | 1,351 | -2.67% | 236,100 | 1721億2859万 | -10.11% | 11.06 | 0.55 |
| 02/26 | 1,370 | 1,393 | 1,358 | 1,388 | -0.22% | 288,600 | 1768億4269万 | -8.26% | 11.37 | 0.56 |
| 02/25 | 1,395 | 1,412 | 1,380 | 1,391 | -3.4% | 348,400 | 1772億2492万 | -8.55% | 11.39 | 0.56 |
| 02/21 | 1,435 | 1,457 | 1,435 | 1,440 | +0.21% | 295,800 | 1834億6793万 | -5.82% | 11.79 | 0.58 |
| 02/20 | 1,459 | 1,466 | 1,436 | 1,437 | -1.03% | 357,600 | 1830億8570万 | -6.38% | 11.77 | 0.58 |
| 02/19 | 1,461 | 1,464 | 1,442 | 1,452 | -0.41% | 225,000 | 1849億9682万 | -5.84% | 11.89 | 0.59 |
| 02/18 | 1,477 | 1,477 | 1,448 | 1,458 | -1.88% | 167,500 | 1857億6127万 | -5.75% | 11.94 | 0.59 |
| 02/17 | 1,488 | 1,490 | 1,469 | 1,486 | -1.13% | 109,100 | 1893億2871万 | -4.31% | 12.17 | 0.6 |
| 02/14 | 1,495 | 1,504 | 1,485 | 1,503 | -0.33% | 127,800 | 1914億9465万 | -3.53% | 12.31 | 0.61 |
| 02/13 | 1,508 | 1,516 | 1,495 | 1,508 | +0.53% | 144,500 | 1921億3169万 | -3.46% | 12.35 | 0.61 |
| 02/12 | 1,503 | 1,506 | 1,484 | 1,500 | +0.2% | 161,500 | 1911億1242万 | -4.21% | 12.28 | 0.61 |
| 02/10 | 1,505 | 1,513 | 1,492 | 1,497 | -1.71% | 225,300 | 1907億3020万 | -4.65% | 12.26 | 0.61 |
| 02/07 | 1,539 | 1,540 | 1,508 | 1,523 | -2.12% | 192,500 | 1940億4281万 | -3.3% | 12.47 | 0.62 |
| 02/06 | 1,502 | 1,563 | 1,502 | 1,556 | +0.19% | 279,100 | 1982億4729万 | -1.58% | 12.74 | 0.63 |
| 02/05 | 1,567 | 1,570 | 1,544 | 1,553 | +1.17% | 176,200 | 1978億6506万 | -1.96% | 12.72 | 0.63 |
| 02/04 | 1,511 | 1,541 | 1,510 | 1,535 | +1.72% | 150,000 | 1955億7171万 | -3.34% | 12.57 | 0.62 |
| 02/03 | 1,500 | 1,521 | 1,500 | 1,509 | -1.24% | 164,300 | 1922億5910万 | -5.15% | 12.36 | 0.61 |
| 01/31 | 1,520 | 1,538 | 1,518 | 1,528 | +0.33% | 124,300 | 1946億7985万 | -4.26% | 12.51 | 0.62 |
| 01/30 | 1,543 | 1,543 | 1,510 | 1,523 | -1.3% | 133,000 | 1940億4281万 | -4.87% | 12.47 | 0.62 |
| 01/29 | 1,534 | 1,546 | 1,526 | 1,543 | 0% | 131,900 | 1965億9098万 | -3.92% | 12.64 | 0.63 |
| 01/28 | 1,550 | 1,553 | 1,528 | 1,543 | -1.34% | 192,500 | 1965億9098万 | -4.22% | 12.64 | 0.63 |
| 01/27 | 1,572 | 1,573 | 1,555 | 1,564 | -1.2% | 156,500 | 1992億6655万 | -3.28% | 12.81 | 0.64 |
| 01/24 | 1,607 | 1,610 | 1,580 | 1,583 | -0.88% | 161,500 | 2016億8731万 | -2.34% | 12.96 | 0.64 |
| 01/23 | 1,597 | 1,603 | 1,591 | 1,597 | -0.56% | 110,500 | 2034億7103万 | -1.72% | 13.08 | 0.65 |
| 01/22 | 1,586 | 1,611 | 1,585 | 1,606 | +0.82% | 121,700 | 2046億1770万 | -1.29% | 13.15 | 0.65 |
| 01/21 | 1,592 | 1,599 | 1,582 | 1,593 | -0.56% | 118,800 | 2029億6139万 | -2.21% | 13.04 | 0.65 |
| 01/20 | 1,603 | 1,612 | 1,602 | 1,602 | +0.31% | 85,700 | 2041億807万 | -1.84% | 13.12 | 0.65 |
| 01/17 | 1,598 | 1,605 | 1,591 | 1,597 | +0.5% | 102,000 | 2034億7103万 | -2.26% | 13.08 | 0.65 |
| 01/16 | 1,594 | 1,600 | 1,587 | 1,589 | -0.38% | 76,800 | 2024億5176万 | -2.87% | 13.01 | 0.65 |
| 01/15 | 1,588 | 1,608 | 1,588 | 1,595 | -0.06% | 118,000 | 2032億1621万 | -2.63% | 13.06 | 0.65 |
| 01/14 | 1,600 | 1,605 | 1,583 | 1,596 | -0.44% | 167,900 | 2033億4362万 | -2.62% | 13.07 | 0.65 |
| 01/10 | 1,612 | 1,619 | 1,598 | 1,603 | -0.68% | 66,400 | 2042億3548万 | -2.26% | 13.13 | 0.65 |
| 01/09 | 1,619 | 1,636 | 1,612 | 1,614 | +1.96% | 127,000 | 2056億3697万 | -1.65% | 13.22 | 0.66 |
| 01/08 | 1,583 | 1,598 | 1,561 | 1,583 | -2.34% | 146,500 | 2016億8731万 | -3.53% | 12.96 | 0.64 |
| 01/07 | 1,606 | 1,626 | 1,606 | 1,621 | +1.57% | 101,900 | 2065億2882万 | -1.28% | 13.27 | 0.66 |
| 01/06 | 1,600 | 1,602 | 1,579 | 1,596 | -2.09% | 155,500 | 2033億4362万 | -2.86% | 13.07 | 0.65 |
| 2019 |
| 12/30 | 1,652 | 1,652 | 1,625 | 1,630 | -1.75% | 192,000 | 2076億7550万 | -0.85% | 13.35 | 0.66 |
| 12/27 | 1,660 | 1,666 | 1,653 | 1,659 | +0.55% | 64,300 | 2113億7034万 | +0.91% | 13.59 | 0.67 |
| 12/26 | 1,630 | 1,650 | 1,629 | 1,650 | +1.16% | 122,000 | 2102億2367万 | +0.43% | 13.51 | 0.67 |
| 12/25 | 1,639 | 1,639 | 1,618 | 1,631 | +0.49% | 168,900 | 2078億291万 | -0.61% | 13.36 | 0.66 |
| 12/24 | 1,630 | 1,634 | 1,599 | 1,623 | -0.31% | 217,700 | 2067億8364万 | -0.98% | 13.29 | 0.66 |
| 12/23 | 1,648 | 1,651 | 1,627 | 1,628 | -1.33% | 79,500 | 2074億2068万 | -0.61% | 13.33 | 0.66 |
| 12/20 | 1,657 | 1,668 | 1,650 | 1,650 | -0.3% | 118,300 | 2102億2367万 | +0.73% | 13.51 | 0.67 |
| 12/19 | 1,648 | 1,655 | 1,641 | 1,655 | -0.78% | 101,900 | 2108億6071万 | +1.16% | 13.55 | 0.67 |
| 12/18 | 1,670 | 1,673 | 1,658 | 1,668 | -0.83% | 107,700 | 2125億1701万 | +2.14% | 13.66 | 0.68 |
| 12/17 | 1,685 | 1,685 | 1,664 | 1,682 | +0.96% | 95,100 | 2143億73万 | +3.13% | 13.77 | 0.68 |
| 12/16 | 1,686 | 1,689 | 1,665 | 1,666 | -1.19% | 90,300 | 2122億6220万 | +2.21% | 13.64 | 0.68 |
| 12/13 | 1,686 | 1,697 | 1,677 | 1,686 | +2.43% | 232,800 | 2148億1036万 | +3.56% | 13.81 | 0.68 |
| 12/12 | 1,662 | 1,662 | 1,641 | 1,646 | -0.48% | 117,300 | 2097億1403万 | +1.29% | 13.48 | 0.67 |
| 12/11 | 1,658 | 1,664 | 1,647 | 1,654 | -0.72% | 135,900 | 2107億3330万 | +1.85% | 13.54 | 0.67 |
| 12/10 | 1,674 | 1,680 | 1,664 | 1,666 | -0.06% | 154,100 | 2122億6220万 | +2.59% | 13.64 | 0.68 |
| 12/09 | 1,660 | 1,669 | 1,649 | 1,667 | +1.21% | 121,400 | 2123億8961万 | +2.77% | 13.65 | 0.68 |
| 12/06 | 1,645 | 1,650 | 1,641 | 1,647 | +0.67% | 109,500 | 2098億4144万 | +1.6% | 13.49 | 0.67 |
| 12/05 | 1,641 | 1,646 | 1,623 | 1,636 | +0.37% | 130,400 | 2084億3995万 | +0.86% | 13.4 | 0.66 |
| 12/04 | 1,605 | 1,630 | 1,597 | 1,630 | +0.62% | 266,100 | 2076億7550万 | +0.49% | 13.35 | 0.66 |
| 12/03 | 1,619 | 1,629 | 1,603 | 1,620 | -0.49% | 119,800 | 2064億142万 | -0.18% | 13.27 | 0.66 |
| 12/02 | 1,606 | 1,632 | 1,605 | 1,628 | +1.5% | 140,700 | 2074億2068万 | +0.25% | 13.33 | 0.66 |
| 11/29 | 1,609 | 1,618 | 1,601 | 1,604 | -0.5% | 125,300 | 2043億6288万 | -1.23% | 13.13 | 0.65 |
| 11/28 | 1,626 | 1,629 | 1,602 | 1,612 | -2.01% | 150,100 | 2053億8215万 | -0.74% | 13.2 | 0.65 |
| 11/27 | 1,641 | 1,650 | 1,628 | 1,645 | +1.48% | 143,200 | 2095億8662万 | +1.36% | 13.47 | 0.67 |
| 11/26 | 1,658 | 1,661 | 1,621 | 1,621 | -1.04% | 218,900 | 2065億2882万 | 0% | 13.27 | 0.66 |
| 11/25 | 1,634 | 1,646 | 1,629 | 1,638 | +1.11% | 123,200 | 2086億9477万 | +1.11% | 13.41 | 0.67 |
| 11/22 | 1,605 | 1,630 | 1,600 | 1,620 | +1.25% | 192,400 | 2064億142万 | +0.19% | 13.27 | 0.66 |
| 11/21 | 1,592 | 1,603 | 1,573 | 1,600 | +0.44% | 228,900 | 2038億5325万 | -1.05% | 13.1 | 0.65 |
| 11/20 | 1,587 | 1,599 | 1,582 | 1,593 | -0.31% | 128,300 | 2029億6139万 | -1.42% | 13.04 | 0.65 |
| 11/19 | 1,592 | 1,608 | 1,587 | 1,598 | -0.56% | 120,400 | 2035億9843万 | -0.93% | 13.09 | 0.65 |
| 11/18 | 1,606 | 1,616 | 1,597 | 1,607 | -0.25% | 183,600 | 2047億4511万 | -0.25% | 13.16 | 0.65 |
| 11/15 | 1,592 | 1,626 | 1,591 | 1,611 | +2.09% | 186,900 | 2052億5474万 | +0.19% | 13.19 | 0.65 |
| 11/14 | 1,613 | 1,618 | 1,578 | 1,578 | -3.25% | 186,800 | 2010億5027万 | -1.62% | 12.92 | 0.64 |
| 11/13 | 1,639 | 1,644 | 1,626 | 1,631 | -1.03% | 148,000 | 2078億291万 | +1.87% | 13.36 | 0.66 |
| 11/12 | 1,614 | 1,650 | 1,612 | 1,648 | +2.17% | 180,900 | 2099億6885万 | +3.32% | 13.5 | 0.67 |
| 11/11 | 1,630 | 1,640 | 1,610 | 1,613 | -0.68% | 188,200 | 2055億956万 | +1.51% | 13.21 | 0.66 |
| 11/08 | 1,645 | 1,648 | 1,617 | 1,624 | +0.31% | 347,100 | 2069億1105万 | +2.46% | 13.3 | 0.66 |
| 11/07 | 1,636 | 1,639 | 1,613 | 1,619 | -1.04% | 219,200 | 2062億7401万 | +2.34% | 13.26 | 0.66 |
| 11/06 | 1,654 | 1,654 | 1,619 | 1,636 | +0.37% | 217,900 | 2084億3995万 | +3.74% | 13.4 | 0.66 |
| 11/05 | 1,641 | 1,658 | 1,626 | 1,630 | -0.97% | 236,900 | 2076億7550万 | +3.62% | 13.35 | 0.66 |
| 11/01 | 1,641 | 1,649 | 1,633 | 1,646 | -0.42% | 152,400 | 2097億1403万 | +4.71% | 13.48 | 0.67 |
| 10/31 | 1,656 | 1,659 | 1,641 | 1,653 | +0.43% | 174,500 | 2106億589万 | +5.35% | 13.54 | 0.67 |
