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 | 2,914 | 2,978 | 2,779 | 2,858 | -1.58% | 37,800 | 661億7951万 | +0.74% | 6.81 | 0.76 |
| 03/30 | 2,922 | 2,930 | 2,751 | 2,904 | -7.81% | 64,800 | 672億4468万 | +1.68% | 6.92 | 0.77 |
| 03/27 | 2,899 | 3,150 | 2,840 | 3,150 | +14.5% | 84,900 | 729億4102万 | +9.64% | 7.51 | 0.83 |
| 03/26 | 2,855 | 2,855 | 2,651 | 2,751 | -3.64% | 76,300 | 637億183万 | -4.48% | 6.56 | 0.73 |
| 03/25 | 3,005 | 3,005 | 2,726 | 2,855 | +5.58% | 56,400 | 661億1004万 | -1.72% | 6.81 | 0.76 |
| 03/24 | 2,721 | 2,746 | 2,632 | 2,704 | -0.52% | 60,900 | 626億1350万 | -7.62% | 6.45 | 0.72 |
| 03/23 | 2,569 | 2,726 | 2,519 | 2,718 | +5.15% | 47,000 | 629億3768万 | -8.08% | 6.48 | 0.72 |
| 03/19 | 2,525 | 2,687 | 2,501 | 2,585 | +2.87% | 48,200 | 598億5795万 | -13.43% | 6.16 | 0.68 |
| 03/18 | 2,693 | 2,755 | 2,513 | 2,513 | -5.99% | 41,800 | 581億9073万 | -16.84% | 5.99 | 0.66 |
| 03/17 | 2,402 | 2,700 | 2,402 | 2,673 | +8.61% | 66,600 | 618億9567万 | -12.65% | 6.37 | 0.71 |
| 03/16 | 2,503 | 2,592 | 2,461 | 2,461 | -1.48% | 90,300 | 569億8662万 | -20.48% | 5.87 | 0.65 |
| 03/13 | 2,532 | 2,558 | 2,396 | 2,498 | -5.09% | 103,600 | 578億4339万 | -20.45% | 5.96 | 0.66 |
| 03/12 | 2,688 | 2,710 | 2,618 | 2,632 | -3.87% | 155,200 | 609億4628万 | -17.21% | 6.28 | 0.7 |
| 03/11 | 2,770 | 2,840 | 2,736 | 2,738 | -0.54% | 38,200 | 634億80万 | -14.81% | 6.53 | 0.72 |
| 03/10 | 2,700 | 2,765 | 2,603 | 2,753 | +1.51% | 48,400 | 637億4814万 | -15.16% | 6.56 | 0.73 |
| 03/09 | 2,770 | 2,790 | 2,690 | 2,712 | -4.54% | 45,600 | 627億9875万 | -17.22% | 6.47 | 0.72 |
| 03/06 | 2,893 | 2,893 | 2,814 | 2,841 | -3.47% | 56,200 | 657億8586万 | -14.12% | 6.77 | 0.75 |
| 03/05 | 3,010 | 3,035 | 2,932 | 2,943 | -1.77% | 50,400 | 681億4776万 | -11.78% | 7.02 | 0.78 |
| 03/04 | 2,983 | 3,095 | 2,975 | 2,996 | -0.79% | 41,000 | 693億7502万 | -10.81% | 7.14 | 0.79 |
| 03/03 | 3,140 | 3,165 | 3,020 | 3,020 | -2.11% | 56,000 | 699億3076万 | -10.68% | 7.2 | 0.8 |
| 03/02 | 2,987 | 3,135 | 2,985 | 3,085 | +1.31% | 43,100 | 714億3589万 | -9.4% | 7.36 | 0.82 |
| 02/28 | 3,040 | 3,085 | 3,005 | 3,045 | -3.33% | 58,100 | 705億966万 | -11.15% | 7.26 | 0.81 |
| 02/27 | 3,130 | 3,175 | 3,110 | 3,150 | -0.94% | 61,400 | 729億4102万 | -8.72% | 7.51 | 0.83 |
| 02/26 | 3,120 | 3,190 | 3,120 | 3,180 | +0.32% | 31,100 | 736億3570万 | -8.38% | 7.58 | 0.84 |
| 02/25 | 3,150 | 3,225 | 3,150 | 3,170 | -4.8% | 61,500 | 734億414万 | -9.17% | 7.56 | 0.84 |
| 02/21 | 3,320 | 3,370 | 3,310 | 3,330 | +0.3% | 17,700 | 771億908万 | -5.07% | 7.94 | 0.88 |
| 02/20 | 3,325 | 3,370 | 3,320 | 3,320 | -0.15% | 19,800 | 768億7752万 | -5.63% | 7.92 | 0.88 |
| 02/19 | 3,390 | 3,395 | 3,325 | 3,325 | -1.48% | 39,500 | 769億9330万 | -5.75% | 7.93 | 0.88 |
| 02/18 | 3,410 | 3,410 | 3,375 | 3,375 | -1.32% | 42,900 | 781億5110万 | -4.61% | 8.05 | 0.89 |
| 02/17 | 3,415 | 3,420 | 3,405 | 3,420 | -0.58% | 22,500 | 791億9311万 | -3.61% | 8.15 | 0.9 |
| 02/14 | 3,420 | 3,440 | 3,405 | 3,440 | -0.29% | 35,600 | 796億5623万 | -3.29% | 8.2 | 0.91 |
| 02/13 | 3,470 | 3,475 | 3,425 | 3,450 | -0.58% | 30,600 | 798億8779万 | -3.17% | 8.23 | 0.91 |
| 02/12 | 3,485 | 3,535 | 3,470 | 3,470 | -0.29% | 37,100 | 803億5091万 | -2.86% | 8.27 | 0.92 |
| 02/10 | 3,535 | 3,535 | 3,475 | 3,480 | -1.69% | 33,500 | 805億8246万 | -2.74% | 8.3 | 0.92 |
| 02/07 | 3,575 | 3,580 | 3,535 | 3,540 | -0.98% | 19,000 | 819億7182万 | -1.28% | 8.44 | 0.94 |
| 02/06 | 3,530 | 3,600 | 3,525 | 3,575 | +2.58% | 32,000 | 827億8227万 | -0.5% | 8.52 | 0.95 |
| 02/05 | 3,540 | 3,540 | 3,470 | 3,485 | -0.57% | 42,400 | 806億9824万 | -3.11% | 8.31 | 0.92 |
| 02/04 | 3,475 | 3,525 | 3,470 | 3,505 | 0% | 35,500 | 811億6136万 | -2.77% | 8.36 | 0.93 |
| 02/03 | 3,460 | 3,530 | 3,460 | 3,505 | -1.27% | 27,400 | 811億6136万 | -2.96% | 8.36 | 0.93 |
| 01/31 | 3,525 | 3,580 | 3,525 | 3,550 | +1.14% | 19,100 | 822億338万 | -1.91% | 8.46 | 0.94 |
| 01/30 | 3,535 | 3,540 | 3,490 | 3,510 | -0.71% | 30,800 | 812億7714万 | -3.17% | 8.37 | 0.93 |
| 01/29 | 3,500 | 3,545 | 3,490 | 3,535 | +0.71% | 20,300 | 818億5604万 | -2.7% | 8.43 | 0.94 |
| 01/28 | 3,470 | 3,530 | 3,460 | 3,510 | -0.85% | 37,800 | 812億7714万 | -3.6% | 8.37 | 0.93 |
| 01/27 | 3,580 | 3,580 | 3,535 | 3,540 | -2.34% | 31,800 | 819億7182万 | -3.04% | 8.44 | 0.94 |
| 01/24 | 3,665 | 3,665 | 3,615 | 3,625 | -0.41% | 20,500 | 839億4007万 | -0.9% | 8.64 | 0.96 |
| 01/23 | 3,630 | 3,710 | 3,620 | 3,640 | -0.14% | 32,700 | 842億8741万 | -0.66% | 8.68 | 0.96 |
| 01/22 | 3,640 | 3,660 | 3,635 | 3,645 | 0% | 19,100 | 844億318万 | -0.57% | 8.69 | 0.96 |
| 01/21 | 3,600 | 3,655 | 3,600 | 3,645 | -0.14% | 25,800 | 844億318万 | -0.65% | 8.69 | 0.96 |
| 01/20 | 3,605 | 3,670 | 3,605 | 3,650 | +0.83% | 15,500 | 845億1896万 | -0.65% | 8.7 | 0.97 |
| 01/17 | 3,580 | 3,620 | 3,570 | 3,620 | +1.12% | 21,500 | 838億2429万 | -1.52% | 8.63 | 0.96 |
| 01/16 | 3,565 | 3,590 | 3,545 | 3,580 | +0.14% | 21,600 | 828億9805万 | -2.66% | 8.54 | 0.95 |
| 01/15 | 3,565 | 3,600 | 3,555 | 3,575 | -0.28% | 28,400 | 827億8227万 | -2.85% | 8.52 | 0.95 |
| 01/14 | 3,615 | 3,615 | 3,555 | 3,585 | -1.24% | 41,900 | 830億1383万 | -2.53% | 8.55 | 0.95 |
| 01/10 | 3,660 | 3,670 | 3,610 | 3,630 | +0.14% | 12,000 | 840億5585万 | -1.2% | 8.66 | 0.96 |
| 01/09 | 3,655 | 3,660 | 3,625 | 3,625 | +0.69% | 16,900 | 839億4007万 | -1.2% | 8.64 | 0.96 |
| 01/08 | 3,610 | 3,635 | 3,565 | 3,600 | -2.17% | 26,200 | 833億6117万 | -1.69% | 8.58 | 0.95 |
| 01/07 | 3,620 | 3,695 | 3,620 | 3,680 | +2.08% | 17,700 | 852億1364万 | +0.66% | 8.77 | 0.97 |
| 01/06 | 3,575 | 3,625 | 3,575 | 3,605 | -2.17% | 34,600 | 834億7695万 | -1.26% | 8.6 | 0.95 |
| 2019 |
| 12/30 | 3,710 | 3,710 | 3,660 | 3,685 | -0.81% | 19,600 | 853億2942万 | +1.01% | 8.79 | 0.97 |
| 12/27 | 3,705 | 3,735 | 3,685 | 3,715 | +0.68% | 17,700 | 860億2410万 | +1.98% | 8.86 | 0.98 |
| 12/26 | 3,670 | 3,690 | 3,655 | 3,690 | +0.54% | 13,000 | 854億4520万 | +1.51% | 8.8 | 0.98 |
| 12/25 | 3,715 | 3,715 | 3,660 | 3,670 | -0.27% | 26,300 | 849億8208万 | +1.16% | 8.75 | 0.97 |
| 12/24 | 3,695 | 3,695 | 3,655 | 3,680 | +0.14% | 16,400 | 852億1364万 | +1.6% | 8.77 | 0.97 |
| 12/23 | 3,720 | 3,720 | 3,675 | 3,675 | -0.94% | 19,100 | 850億9786万 | +1.6% | 8.76 | 0.97 |
| 12/20 | 3,725 | 3,725 | 3,675 | 3,710 | -0.27% | 22,000 | 859億832万 | +2.71% | 8.85 | 0.98 |
| 12/19 | 3,735 | 3,745 | 3,700 | 3,720 | -0.4% | 13,800 | 861億3988万 | +3.1% | 8.87 | 0.98 |
| 12/18 | 3,770 | 3,770 | 3,710 | 3,735 | -0.66% | 28,100 | 864億8721万 | +3.75% | 8.91 | 0.99 |
| 12/17 | 3,755 | 3,765 | 3,710 | 3,760 | +1.21% | 47,500 | 870億6611万 | +4.62% | 8.97 | 0.99 |
| 12/16 | 3,765 | 3,775 | 3,715 | 3,715 | -1.2% | 37,800 | 860億2410万 | +3.57% | 8.86 | 0.98 |
| 12/13 | 3,775 | 3,805 | 3,760 | 3,760 | +1.48% | 72,900 | 870億6611万 | +5% | 8.97 | 0.99 |
| 12/12 | 3,710 | 3,715 | 3,675 | 3,705 | 0% | 47,000 | 857億9254万 | +3.72% | 8.83 | 0.98 |
| 12/11 | 3,730 | 3,735 | 3,685 | 3,705 | -1.85% | 34,200 | 857億9254万 | +3.9% | 8.83 | 0.98 |
| 12/10 | 3,765 | 3,780 | 3,740 | 3,775 | +2.17% | 75,700 | 874億1345万 | +6.01% | 9 | 1 |
| 12/09 | 3,715 | 3,730 | 3,680 | 3,695 | +0.68% | 40,300 | 855億6098万 | +4.06% | 8.81 | 0.98 |
| 12/06 | 3,625 | 3,680 | 3,625 | 3,670 | +1.24% | 36,300 | 849億8208万 | +3.64% | 8.75 | 0.97 |
| 12/05 | 3,550 | 3,630 | 3,540 | 3,625 | +2.55% | 54,400 | 839億4007万 | +2.72% | 8.64 | 0.96 |
| 12/04 | 3,475 | 3,535 | 3,465 | 3,535 | +1.43% | 27,900 | 818億5604万 | +0.43% | 8.43 | 0.94 |
| 12/03 | 3,450 | 3,505 | 3,435 | 3,485 | -0.43% | 30,100 | 806億9824万 | -0.83% | 8.31 | 0.92 |
| 12/02 | 3,480 | 3,500 | 3,475 | 3,500 | +1.3% | 43,100 | 810億4558万 | -0.23% | 8.35 | 0.93 |
| 11/29 | 3,460 | 3,465 | 3,435 | 3,455 | -0.14% | 38,800 | 800億357万 | -1.31% | 8.24 | 0.91 |
| 11/28 | 3,515 | 3,515 | 3,460 | 3,460 | -2.12% | 32,700 | 801億1935万 | -1.03% | 8.25 | 0.92 |
| 11/27 | 3,535 | 3,545 | 3,510 | 3,535 | +0.14% | 21,700 | 818億5604万 | +1.29% | 8.43 | 0.94 |
| 11/26 | 3,560 | 3,580 | 3,525 | 3,530 | -0.84% | 42,800 | 817億4026万 | +1.47% | 8.42 | 0.93 |
| 11/25 | 3,540 | 3,565 | 3,540 | 3,560 | +1.14% | 28,800 | 824億3493万 | +2.68% | 8.49 | 0.94 |
| 11/22 | 3,530 | 3,555 | 3,510 | 3,520 | -0.14% | 39,300 | 815億870万 | +1.91% | 8.39 | 0.93 |
| 11/21 | 3,505 | 3,525 | 3,460 | 3,525 | +0.28% | 36,500 | 816億2448万 | +2.35% | 8.41 | 0.93 |
| 11/20 | 3,530 | 3,575 | 3,505 | 3,515 | -1.13% | 45,800 | 813億9292万 | +2.42% | 8.38 | 0.93 |
| 11/19 | 3,545 | 3,575 | 3,540 | 3,555 | -0.14% | 35,700 | 823億1916万 | +4.01% | 8.48 | 0.94 |
| 11/18 | 3,595 | 3,595 | 3,555 | 3,560 | -0.97% | 31,900 | 824億3493万 | +4.71% | 8.49 | 0.94 |
| 11/15 | 3,520 | 3,595 | 3,520 | 3,595 | +1.84% | 44,500 | 832億4539万 | +6.27% | 8.57 | 0.95 |
| 11/14 | 3,590 | 3,590 | 3,530 | 3,530 | -1.53% | 51,900 | 817億4026万 | +4.93% | 8.42 | 0.93 |
| 11/13 | 3,555 | 3,610 | 3,540 | 3,585 | +0.28% | 59,700 | 830億1383万 | +7.14% | 8.55 | 0.95 |
| 11/12 | 3,535 | 3,580 | 3,510 | 3,575 | +0.42% | 54,300 | 827億8227万 | +7.49% | 8.52 | 0.95 |
| 11/11 | 3,580 | 3,590 | 3,535 | 3,560 | +0.14% | 55,800 | 824億3493万 | +7.68% | 8.49 | 0.94 |
| 11/08 | 3,560 | 3,590 | 3,540 | 3,555 | +0.14% | 52,300 | 823億1916万 | +8.12% | 8.48 | 0.94 |
| 11/07 | 3,545 | 3,550 | 3,520 | 3,550 | -0.56% | 38,500 | 822億338万 | +8.53% | 8.46 | 0.94 |
| 11/06 | 3,565 | 3,600 | 3,530 | 3,570 | +0.99% | 59,500 | 826億6649万 | +9.78% | 8.51 | 0.94 |
| 11/05 | 3,450 | 3,575 | 3,450 | 3,535 | +2.91% | 76,100 | 818億5604万 | +9.31% | 8.43 | 0.94 |
| 11/01 | 3,370 | 3,440 | 3,345 | 3,435 | +1.78% | 54,400 | 795億4045万 | +6.61% | 8.19 | 0.91 |
| 10/31 | 3,385 | 3,400 | 3,355 | 3,375 | -0.44% | 42,500 | 781億5110万 | +5.04% | 8.05 | 0.89 |
