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 | 1,800 | 1,801 | 1,727 | 1,744 | -3.11% | 192,200 | 722億903万 | -5.47% | 21.19 | 0.7 |
| 03/30 | 1,823 | 1,839 | 1,717 | 1,800 | -5.26% | 265,800 | 745億2766万 | -3.54% | 21.87 | 0.72 |
| 03/27 | 1,906 | 1,906 | 1,818 | 1,900 | +4.05% | 234,000 | 786億6809万 | +0.8% | 23.09 | 0.76 |
| 03/26 | 1,859 | 1,864 | 1,796 | 1,826 | +0.38% | 233,800 | 756億418万 | -3.89% | 22.19 | 0.73 |
| 03/25 | 1,820 | 1,823 | 1,755 | 1,819 | +5.27% | 156,400 | 753億1435万 | -5.16% | 22.1 | 0.73 |
| 03/24 | 1,743 | 1,758 | 1,680 | 1,728 | +2.55% | 232,800 | 715億4656万 | -10.74% | 21 | 0.69 |
| 03/23 | 1,736 | 1,749 | 1,630 | 1,685 | -6.65% | 295,000 | 697億6617万 | -14.12% | 20.48 | 0.67 |
| 03/19 | 1,733 | 1,806 | 1,702 | 1,805 | +6.62% | 328,100 | 747億3469万 | -9.66% | 21.93 | 0.72 |
| 03/18 | 1,640 | 1,780 | 1,640 | 1,693 | +3.42% | 332,600 | 700億9741万 | -16.68% | 20.57 | 0.68 |
| 03/17 | 1,495 | 1,653 | 1,462 | 1,637 | +7.27% | 367,400 | 677億7877万 | -20.96% | 19.89 | 0.66 |
| 03/16 | 1,598 | 1,613 | 1,518 | 1,526 | -2.93% | 279,900 | 631億8290万 | -27.78% | 18.54 | 0.61 |
| 03/13 | 1,488 | 1,610 | 1,482 | 1,572 | -4.61% | 370,500 | 650億8749万 | -27.29% | 19.1 | 0.63 |
| 03/12 | 1,700 | 1,712 | 1,626 | 1,648 | -5.29% | 238,500 | 682億3422万 | -25.33% | 20.03 | 0.66 |
| 03/11 | 1,760 | 1,814 | 1,740 | 1,740 | -2.41% | 270,700 | 720億4341万 | -22.56% | 21.14 | 0.7 |
| 03/10 | 1,681 | 1,787 | 1,644 | 1,783 | +2.24% | 250,600 | 738億2379万 | -21.9% | 21.67 | 0.71 |
| 03/09 | 1,827 | 1,837 | 1,737 | 1,744 | -7.92% | 244,500 | 722億903万 | -24.8% | 21.19 | 0.7 |
| 03/06 | 1,946 | 1,946 | 1,883 | 1,894 | -4.1% | 266,600 | 784億1967万 | -19.61% | 23.02 | 0.76 |
| 03/05 | 2,032 | 2,032 | 1,970 | 1,975 | -1.3% | 210,000 | 817億7341万 | -17.36% | 24 | 0.79 |
| 03/04 | 1,998 | 2,014 | 1,978 | 2,001 | -1.19% | 273,200 | 828億4992万 | -17.38% | 24.32 | 0.8 |
| 03/03 | 2,132 | 2,141 | 2,025 | 2,025 | -2.36% | 288,900 | 838億4362万 | -17.55% | 24.61 | 0.81 |
| 03/02 | 2,052 | 2,119 | 2,043 | 2,074 | -0.91% | 363,900 | 858億7243万 | -16.81% | 25.2 | 0.83 |
| 02/28 | 2,071 | 2,099 | 2,050 | 2,093 | -0.81% | 336,200 | 866億5911万 | -17.14% | 25.43 | 0.84 |
| 02/27 | 2,140 | 2,156 | 2,098 | 2,110 | -2.99% | 196,900 | 873億6299万 | -17.58% | 25.64 | 0.84 |
| 02/26 | 2,114 | 2,199 | 2,107 | 2,175 | +2.35% | 367,100 | 900億5426万 | -16.12% | 26.43 | 0.87 |
| 02/25 | 2,139 | 2,153 | 2,113 | 2,125 | -5.97% | 264,300 | 879億8405万 | -18.95% | 25.82 | 0.85 |
| 02/21 | 2,283 | 2,293 | 2,260 | 2,260 | -1.18% | 184,100 | 935億7362万 | -14.81% | 27.46 | 0.9 |
| 02/20 | 2,305 | 2,316 | 2,271 | 2,287 | +0.44% | 252,200 | 946億9154万 | -14.66% | 27.79 | 0.92 |
| 02/19 | 2,275 | 2,296 | 2,264 | 2,277 | +0.44% | 213,900 | 942億7750万 | -15.85% | 27.67 | 0.91 |
| 02/18 | 2,296 | 2,302 | 2,248 | 2,267 | -0.92% | 170,200 | 938億6345万 | -17.05% | 27.55 | 0.91 |
| 02/17 | 2,369 | 2,369 | 2,268 | 2,288 | -3.5% | 327,700 | 947億3294万 | -17.1% | 27.8 | 0.92 |
| 02/14 | 2,340 | 2,430 | 2,340 | 2,371 | -8.46% | 851,100 | 981億6950万 | -14.93% | 28.81 | 0.95 |
| 02/13 | 2,612 | 2,633 | 2,590 | 2,590 | -2.19% | 199,700 | 1072億3703万 | -7.73% | 31.47 | 1.04 |
| 02/12 | 2,654 | 2,663 | 2,619 | 2,648 | -0.34% | 160,200 | 1096億3848万 | -6.1% | 32.18 | 1.06 |
| 02/10 | 2,670 | 2,676 | 2,645 | 2,657 | -1.74% | 121,500 | 1100億1112万 | -6.08% | 32.29 | 1.06 |
| 02/07 | 2,755 | 2,755 | 2,694 | 2,704 | -1.6% | 88,000 | 1119億5712万 | -4.79% | 32.86 | 1.08 |
| 02/06 | 2,719 | 2,766 | 2,713 | 2,748 | +2.58% | 115,400 | 1137億7890万 | -3.58% | 33.39 | 1.1 |
| 02/05 | 2,662 | 2,705 | 2,662 | 2,679 | +0.37% | 111,300 | 1109億2201万 | -6.23% | 32.56 | 1.07 |
| 02/04 | 2,629 | 2,672 | 2,629 | 2,669 | +1.52% | 85,600 | 1105億797万 | -6.87% | 32.43 | 1.07 |
| 02/03 | 2,600 | 2,658 | 2,600 | 2,629 | -2.52% | 117,700 | 1088億5180万 | -8.62% | 31.95 | 1.05 |
| 01/31 | 2,695 | 2,719 | 2,671 | 2,697 | +1.97% | 134,400 | 1116億6729万 | -6.61% | 32.77 | 1.08 |
| 01/30 | 2,735 | 2,747 | 2,641 | 2,645 | -3.82% | 276,300 | 1095億1427万 | -8.6% | 32.14 | 1.06 |
| 01/29 | 2,773 | 2,785 | 2,733 | 2,750 | -1.47% | 196,300 | 1138億6171万 | -5.27% | 33.42 | 1.1 |
| 01/28 | 2,809 | 2,812 | 2,773 | 2,791 | -2.17% | 225,500 | 1155億5929万 | -4.06% | 33.92 | 1.12 |
| 01/27 | 2,858 | 2,886 | 2,843 | 2,853 | -2.49% | 155,700 | 1181億2635万 | -2.06% | 34.67 | 1.14 |
| 01/24 | 2,886 | 2,939 | 2,886 | 2,926 | +0.62% | 164,100 | 1211億4886万 | +0.45% | 35.56 | 1.17 |
| 01/23 | 2,912 | 2,918 | 2,887 | 2,908 | -1.16% | 110,100 | 1204億359万 | -0.1% | 35.34 | 1.16 |
| 01/22 | 2,927 | 2,943 | 2,912 | 2,942 | +0.31% | 84,200 | 1218億1133万 | +1.03% | 35.75 | 1.18 |
| 01/21 | 2,899 | 2,942 | 2,895 | 2,933 | +0.79% | 132,200 | 1214億3869万 | +0.72% | 35.64 | 1.17 |
| 01/20 | 2,898 | 2,917 | 2,896 | 2,910 | +0.21% | 56,900 | 1204億8639万 | -0.14% | 35.36 | 1.16 |
| 01/17 | 2,917 | 2,923 | 2,894 | 2,904 | -0.41% | 114,200 | 1202億3797万 | -0.34% | 35.29 | 1.16 |
| 01/16 | 2,940 | 2,940 | 2,908 | 2,916 | -0.88% | 111,600 | 1207億3482万 | +0.1% | 35.44 | 1.17 |
| 01/15 | 2,942 | 2,965 | 2,932 | 2,942 | -0.47% | 155,000 | 1218億1133万 | +1.13% | 35.75 | 1.18 |
| 01/14 | 2,975 | 2,975 | 2,917 | 2,956 | +0.07% | 213,900 | 1223億9099万 | +1.79% | 35.92 | 1.18 |
| 01/10 | 2,937 | 2,959 | 2,917 | 2,954 | +0.44% | 105,900 | 1223億818万 | +1.93% | 35.9 | 1.18 |
| 01/09 | 2,938 | 2,960 | 2,926 | 2,941 | +2.08% | 121,700 | 1217億6993万 | +1.69% | 35.74 | 1.18 |
| 01/08 | 2,859 | 2,899 | 2,817 | 2,881 | -1.44% | 161,400 | 1192億8567万 | -0.21% | 35.01 | 1.15 |
| 01/07 | 2,883 | 2,929 | 2,882 | 2,923 | +1.74% | 135,800 | 1210億2465万 | +1.25% | 35.52 | 1.17 |
| 01/06 | 2,873 | 2,877 | 2,824 | 2,873 | -1.71% | 189,900 | 1189億5444万 | -0.38% | 34.91 | 1.15 |
| 2019 |
| 12/30 | 2,972 | 2,972 | 2,921 | 2,923 | -1.45% | 86,100 | 1210億2465万 | +1.53% | 35.52 | 1.17 |
| 12/27 | 2,929 | 2,980 | 2,916 | 2,966 | +1.61% | 150,600 | 1228億503万 | +3.27% | 36.04 | 1.19 |
| 12/26 | 2,909 | 2,920 | 2,902 | 2,919 | +0.93% | 76,700 | 1208億5903万 | +1.99% | 35.47 | 1.17 |
| 12/25 | 2,949 | 2,949 | 2,881 | 2,892 | -1.9% | 106,800 | 1197億4112万 | +1.33% | 35.14 | 1.16 |
| 12/24 | 2,925 | 2,948 | 2,913 | 2,948 | +1.69% | 224,800 | 1220億5976万 | +3.51% | 35.82 | 1.18 |
| 12/23 | 2,898 | 2,909 | 2,883 | 2,899 | +1.15% | 174,300 | 1200億3095万 | +2.04% | 35.23 | 1.16 |
| 12/20 | 2,850 | 2,871 | 2,848 | 2,866 | +0.35% | 101,300 | 1186億6461万 | +1.09% | 34.83 | 1.15 |
| 12/19 | 2,911 | 2,912 | 2,855 | 2,856 | -1.31% | 97,700 | 1182億5056万 | +0.88% | 34.71 | 1.14 |
| 12/18 | 2,880 | 2,896 | 2,870 | 2,894 | -0.07% | 146,300 | 1198億2393万 | +2.37% | 35.17 | 1.16 |
| 12/17 | 2,880 | 2,899 | 2,872 | 2,896 | +1.65% | 165,600 | 1199億673万 | +2.59% | 35.19 | 1.16 |
| 12/16 | 2,875 | 2,879 | 2,841 | 2,849 | -1.21% | 151,400 | 1179億6073万 | +1.21% | 34.62 | 1.14 |
| 12/13 | 2,964 | 2,967 | 2,869 | 2,884 | -1.37% | 201,700 | 1194億988万 | +2.63% | 35.05 | 1.15 |
| 12/12 | 2,963 | 2,963 | 2,913 | 2,924 | -0.81% | 200,200 | 1210億6605万 | +4.24% | 35.53 | 1.17 |
| 12/11 | 2,977 | 2,980 | 2,929 | 2,948 | -0.97% | 201,600 | 1220億5976万 | +5.4% | 35.82 | 1.18 |
| 12/10 | 2,950 | 2,986 | 2,941 | 2,977 | +1.57% | 246,400 | 1232億6048万 | +6.74% | 36.18 | 1.19 |
| 12/09 | 2,913 | 2,946 | 2,898 | 2,931 | +2.02% | 161,800 | 1213億5588万 | +5.51% | 35.62 | 1.17 |
| 12/06 | 2,822 | 2,880 | 2,809 | 2,873 | +1.99% | 207,700 | 1189億5444万 | +3.87% | 34.91 | 1.15 |
| 12/05 | 2,810 | 2,827 | 2,789 | 2,817 | +0.61% | 115,800 | 1166億3580万 | +2.14% | 34.23 | 1.13 |
| 12/04 | 2,774 | 2,805 | 2,769 | 2,800 | -0.14% | 97,200 | 1159億3193万 | +1.74% | 34.03 | 1.12 |
| 12/03 | 2,806 | 2,806 | 2,772 | 2,804 | -0.43% | 115,800 | 1160億9754万 | +2.11% | 34.07 | 1.12 |
| 12/02 | 2,845 | 2,845 | 2,811 | 2,816 | -0.11% | 75,200 | 1165億9439万 | +2.85% | 34.22 | 1.13 |
| 11/29 | 2,861 | 2,869 | 2,811 | 2,819 | -1.64% | 136,200 | 1167億1861万 | +3.3% | 34.26 | 1.13 |
| 11/28 | 2,863 | 2,881 | 2,843 | 2,866 | +0.39% | 174,300 | 1186億6461万 | +5.41% | 34.83 | 1.15 |
| 11/27 | 2,782 | 2,858 | 2,780 | 2,855 | +3.44% | 253,600 | 1182億916万 | +5.47% | 34.69 | 1.14 |
| 11/26 | 2,776 | 2,797 | 2,757 | 2,760 | +0.47% | 264,300 | 1142億7576万 | +2.49% | 33.54 | 1.1 |
| 11/25 | 2,731 | 2,761 | 2,720 | 2,747 | +1.25% | 108,600 | 1137億3750万 | +2.39% | 33.38 | 1.1 |
| 11/22 | 2,742 | 2,743 | 2,711 | 2,713 | -0.07% | 120,100 | 1123億2976万 | +1.46% | 32.97 | 1.09 |
| 11/21 | 2,727 | 2,751 | 2,682 | 2,715 | -1.31% | 173,500 | 1124億1256万 | +1.91% | 32.99 | 1.09 |
| 11/20 | 2,761 | 2,789 | 2,748 | 2,751 | -0.61% | 226,200 | 1139億312万 | +3.69% | 33.43 | 1.1 |
| 11/19 | 2,840 | 2,852 | 2,767 | 2,768 | +0.58% | 215,500 | 1146億699万 | +4.89% | 33.64 | 1.11 |
| 11/18 | 2,734 | 2,756 | 2,714 | 2,752 | -0.29% | 191,900 | 1139億4452万 | +4.88% | 33.44 | 1.1 |
| 11/15 | 2,756 | 2,827 | 2,749 | 2,760 | +0.4% | 270,800 | 1142億7576万 | +5.75% | 33.54 | 1.1 |
| 11/14 | 2,809 | 2,817 | 2,739 | 2,749 | -1.54% | 374,300 | 1138億2031万 | +5.93% | 33.41 | 1.1 |
| 11/13 | 2,852 | 2,980 | 2,754 | 2,792 | +2.8% | 721,400 | 1156億69万 | +8.22% | 33.93 | 1.12 |
| 11/12 | 2,749 | 2,758 | 2,689 | 2,716 | -0.33% | 410,100 | 1124億5397万 | +5.93% | 33 | 1.09 |
| 11/11 | 2,752 | 2,777 | 2,708 | 2,725 | -0.98% | 353,800 | 1128億2661万 | +6.86% | 33.11 | 1.09 |
| 11/08 | 2,747 | 2,766 | 2,731 | 2,752 | +0.88% | 183,900 | 1139億4452万 | +8.43% | 33.44 | 1.1 |
| 11/07 | 2,720 | 2,729 | 2,706 | 2,728 | -0.22% | 197,400 | 1129億5082万 | +8.08% | 33.15 | 1.09 |
| 11/06 | 2,727 | 2,737 | 2,696 | 2,734 | +1.03% | 154,000 | 1131億9924万 | +8.92% | 33.22 | 1.09 |
| 11/05 | 2,667 | 2,733 | 2,663 | 2,706 | +2.89% | 330,400 | 1120億3993万 | +8.5% | 32.88 | 1.08 |
| 11/01 | 2,650 | 2,666 | 2,626 | 2,630 | -1.68% | 129,600 | 1088億9320万 | +6.01% | 31.96 | 1.05 |
| 10/31 | 2,668 | 2,689 | 2,653 | 2,675 | +0.22% | 276,800 | 1107億5639万 | +8.3% | 32.51 | 1.07 |
