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 | 3,630 | 3,665 | 3,585 | 3,610 | -0.41% | 225,100 | 1814億8554万 | +2.3% | 8.46 | 0.97 |
03/30 | 3,585 | 3,655 | 3,540 | 3,625 | -0.82% | 252,100 | 1822億3964万 | +2.69% | 8.5 | 0.98 |
03/27 | 3,675 | 3,700 | 3,595 | 3,655 | -0.41% | 384,700 | 1837億4783万 | +3.51% | 8.57 | 0.99 |
03/26 | 3,580 | 3,675 | 3,540 | 3,670 | +0.55% | 262,000 | 1845億192万 | +3.94% | 8.6 | 0.99 |
03/25 | 3,700 | 3,710 | 3,580 | 3,650 | +0.55% | 379,400 | 1834億9646万 | +3.37% | 8.56 | 0.99 |
03/24 | 3,625 | 3,650 | 3,540 | 3,630 | +1.26% | 297,400 | 1824億9100万 | +2.75% | 8.51 | 0.98 |
03/23 | 3,430 | 3,605 | 3,405 | 3,585 | +3.91% | 441,600 | 1802億2872万 | +1.39% | 8.4 | 0.97 |
03/19 | 3,495 | 3,515 | 3,420 | 3,450 | +0.58% | 253,100 | 1734億4186万 | -2.54% | 8.09 | 0.93 |
03/18 | 3,490 | 3,520 | 3,400 | 3,430 | -2.14% | 280,000 | 1724億3640万 | -3.3% | 8.04 | 0.93 |
03/17 | 3,260 | 3,525 | 3,260 | 3,505 | +5.26% | 338,400 | 1762億688万 | -1.46% | 8.22 | 0.95 |
03/16 | 3,320 | 3,435 | 3,285 | 3,330 | -0.45% | 235,800 | 1674億910万 | -6.54% | 7.81 | 0.9 |
03/13 | 3,305 | 3,395 | 3,265 | 3,345 | -0.89% | 540,400 | 1681億6320万 | -6.51% | 7.84 | 0.9 |
03/12 | 3,400 | 3,420 | 3,345 | 3,375 | -1.46% | 341,400 | 1696億7139万 | -5.99% | 7.91 | 0.91 |
03/11 | 3,430 | 3,465 | 3,420 | 3,425 | -0.87% | 261,800 | 1721億8504万 | -4.91% | 8.03 | 0.92 |
03/10 | 3,450 | 3,485 | 3,420 | 3,455 | -0.86% | 376,500 | 1736億9323万 | -4.37% | 8.1 | 0.93 |
03/09 | 3,460 | 3,505 | 3,455 | 3,485 | -0.29% | 388,000 | 1752億142万 | -3.76% | 8.17 | 0.94 |
03/06 | 3,490 | 3,515 | 3,485 | 3,495 | -0.99% | 202,900 | 1757億415万 | -3.64% | 8.19 | 0.94 |
03/05 | 3,525 | 3,560 | 3,510 | 3,530 | +1.15% | 148,700 | 1774億6370万 | -2.89% | 8.27 | 0.95 |
03/04 | 3,510 | 3,520 | 3,480 | 3,490 | -0.71% | 238,600 | 1754億5278万 | -4.12% | 8.18 | 0.94 |
03/03 | 3,590 | 3,605 | 3,510 | 3,515 | -1.68% | 274,800 | 1767億961万 | -3.65% | 8.24 | 0.95 |
03/02 | 3,530 | 3,600 | 3,520 | 3,575 | +0.85% | 205,400 | 1797億2599万 | -2.19% | 8.38 | 0.97 |
02/28 | 3,520 | 3,570 | 3,520 | 3,545 | -0.56% | 332,800 | 1782億1780万 | -3.14% | 8.31 | 0.96 |
02/27 | 3,610 | 3,630 | 3,565 | 3,565 | -2.06% | 255,300 | 1792億2326万 | -2.76% | 8.36 | 0.96 |
02/26 | 3,595 | 3,645 | 3,595 | 3,640 | +0.14% | 152,100 | 1829億9373万 | -0.87% | 8.53 | 0.98 |
02/25 | 3,635 | 3,670 | 3,620 | 3,635 | -0.55% | 198,800 | 1827億4237万 | -1.12% | 8.52 | 0.98 |
02/21 | 3,655 | 3,670 | 3,640 | 3,655 | +0.14% | 67,500 | 1837億4783万 | -0.65% | 8.57 | 0.99 |
02/20 | 3,680 | 3,685 | 3,640 | 3,650 | -0.14% | 73,800 | 1834億9646万 | -0.87% | 8.56 | 0.99 |
02/19 | 3,685 | 3,690 | 3,650 | 3,655 | +0.14% | 81,300 | 1837億4783万 | -0.79% | 8.57 | 0.99 |
02/18 | 3,695 | 3,700 | 3,640 | 3,650 | -1.35% | 69,000 | 1834億9646万 | -0.95% | 8.56 | 0.99 |
02/17 | 3,710 | 3,720 | 3,695 | 3,700 | -0.27% | 104,500 | 1860億1011万 | +0.35% | 8.67 | 1 |
02/14 | 3,675 | 3,710 | 3,670 | 3,710 | +0.54% | 107,300 | 1865億1284万 | +0.57% | 8.7 | 1 |
02/13 | 3,665 | 3,695 | 3,645 | 3,690 | +1.51% | 165,900 | 1855億738万 | 0% | 8.65 | 1 |
02/12 | 3,650 | 3,650 | 3,615 | 3,635 | -0.68% | 187,700 | 1827億4237万 | -1.57% | 8.52 | 0.98 |
02/10 | 3,650 | 3,660 | 3,640 | 3,660 | -0.27% | 76,500 | 1839億9919万 | -0.95% | 8.58 | 0.99 |
02/07 | 3,680 | 3,700 | 3,665 | 3,670 | -0.54% | 68,300 | 1845億192万 | -0.73% | 8.6 | 0.99 |
02/06 | 3,690 | 3,715 | 3,665 | 3,690 | +0.82% | 179,100 | 1855億738万 | -0.3% | 8.65 | 1 |
02/05 | 3,700 | 3,715 | 3,655 | 3,660 | -0.41% | 140,900 | 1839億9919万 | -1.21% | 8.58 | 0.99 |
02/04 | 3,640 | 3,685 | 3,640 | 3,675 | -0.27% | 106,800 | 1847億5329万 | -0.89% | 8.61 | 0.99 |
02/03 | 3,630 | 3,690 | 3,630 | 3,685 | +0.82% | 132,700 | 1852億5602万 | -0.7% | 8.64 | 0.99 |
01/31 | 3,660 | 3,675 | 3,650 | 3,655 | +0.14% | 75,400 | 1837億4783万 | -1.56% | 8.57 | 0.99 |
01/30 | 3,670 | 3,685 | 3,640 | 3,650 | -0.82% | 123,600 | 1834億9646万 | -1.83% | 8.56 | 0.99 |
01/29 | 3,655 | 3,685 | 3,655 | 3,680 | +0.27% | 81,300 | 1850億465万 | -1.13% | 8.63 | 0.99 |
01/28 | 3,655 | 3,690 | 3,645 | 3,670 | -0.14% | 139,700 | 1845億192万 | -1.45% | 8.6 | 0.99 |
01/27 | 3,660 | 3,695 | 3,660 | 3,675 | -0.41% | 90,700 | 1847億5329万 | -1.4% | 8.61 | 0.99 |
01/24 | 3,695 | 3,700 | 3,675 | 3,690 | -0.27% | 72,100 | 1855億738万 | -1.05% | 8.65 | 1 |
01/23 | 3,665 | 3,735 | 3,665 | 3,700 | +0.14% | 105,800 | 1860億1011万 | -0.86% | 8.67 | 1 |
01/22 | 3,690 | 3,695 | 3,680 | 3,695 | -0.67% | 74,600 | 1857億5875万 | -1.02% | 8.66 | 1 |
01/21 | 3,700 | 3,725 | 3,690 | 3,720 | -0.53% | 92,800 | 1870億1557万 | -0.4% | 8.72 | 1 |
01/20 | 3,715 | 3,745 | 3,715 | 3,740 | +0.67% | 62,300 | 1880億2103万 | +0.16% | 8.77 | 1.01 |
01/17 | 3,720 | 3,730 | 3,690 | 3,715 | -0.27% | 94,600 | 1867億6421万 | -0.46% | 8.71 | 1 |
01/16 | 3,735 | 3,740 | 3,715 | 3,725 | +0.4% | 114,400 | 1872億6694万 | -0.16% | 8.73 | 1.01 |
01/15 | 3,685 | 3,715 | 3,675 | 3,710 | +0.95% | 111,700 | 1865億1284万 | -0.51% | 8.7 | 1 |
01/14 | 3,725 | 3,725 | 3,650 | 3,675 | -0.94% | 239,300 | 1847億5329万 | -1.42% | 8.61 | 0.99 |
01/10 | 3,720 | 3,745 | 3,710 | 3,710 | -0.8% | 103,800 | 1865億1284万 | -0.46% | 8.7 | 1 |
01/09 | 3,765 | 3,765 | 3,730 | 3,740 | 0% | 76,200 | 1880億2103万 | +0.4% | 8.77 | 1.01 |
01/08 | 3,725 | 3,760 | 3,710 | 3,740 | -0.66% | 168,300 | 1880億2103万 | +0.48% | 8.77 | 1.01 |
01/07 | 3,735 | 3,775 | 3,725 | 3,765 | +2.17% | 115,900 | 1892億7786万 | +1.24% | 8.83 | 1.02 |
01/06 | 3,715 | 3,720 | 3,680 | 3,685 | -0.81% | 114,400 | 1852億5602万 | -0.78% | 8.64 | 0.99 |
2019 |
12/30 | 3,750 | 3,755 | 3,715 | 3,715 | -1.33% | 70,500 | 1867億6421万 | +0.08% | 8.71 | 1 |
12/27 | 3,775 | 3,780 | 3,760 | 3,765 | -0.26% | 50,800 | 1892億7786万 | +1.51% | 8.83 | 1.02 |
12/26 | 3,755 | 3,780 | 3,750 | 3,775 | +0.53% | 83,300 | 1897億8059万 | +1.89% | 8.85 | 1.02 |
12/25 | 3,765 | 3,765 | 3,735 | 3,755 | +0.13% | 61,600 | 1887億7513万 | +1.43% | 8.8 | 1.01 |
12/24 | 3,760 | 3,765 | 3,735 | 3,750 | +0.4% | 74,600 | 1885億2376万 | +1.41% | 8.79 | 1.01 |
12/23 | 3,765 | 3,775 | 3,725 | 3,735 | -0.8% | 87,200 | 1877億6967万 | +1.08% | 8.76 | 1.01 |
12/20 | 3,755 | 3,775 | 3,715 | 3,765 | +0.13% | 127,900 | 1892億7786万 | +1.92% | 8.83 | 1.02 |
12/19 | 3,730 | 3,760 | 3,710 | 3,760 | +0.8% | 114,600 | 1890億2649万 | +1.9% | 8.81 | 1.02 |
12/18 | 3,735 | 3,745 | 3,705 | 3,730 | -0.4% | 114,900 | 1875億1830万 | +1.22% | 8.74 | 1.01 |
12/17 | 3,740 | 3,750 | 3,705 | 3,745 | +0.54% | 77,700 | 1882億7240万 | +1.71% | 8.78 | 1.01 |
12/16 | 3,735 | 3,750 | 3,725 | 3,725 | -0.8% | 81,300 | 1872億6694万 | +1.22% | 8.73 | 1.01 |
12/13 | 3,745 | 3,760 | 3,730 | 3,755 | +0.54% | 192,400 | 1887億7513万 | +2.09% | 8.8 | 1.01 |
12/12 | 3,750 | 3,765 | 3,735 | 3,735 | -0.13% | 204,700 | 1877億6967万 | +1.58% | 8.76 | 1.01 |
12/11 | 3,735 | 3,765 | 3,730 | 3,740 | +1.08% | 195,800 | 1880億2103万 | +1.71% | 8.77 | 1.01 |
12/10 | 3,705 | 3,705 | 3,690 | 3,700 | +0.14% | 64,500 | 1860億1011万 | +0.65% | 8.67 | 1 |
12/09 | 3,700 | 3,700 | 3,685 | 3,695 | +0.68% | 77,500 | 1857億5875万 | +0.46% | 8.66 | 1 |
12/06 | 3,675 | 3,680 | 3,650 | 3,670 | -0.41% | 69,900 | 1845億192万 | -0.22% | 8.6 | 0.99 |
12/05 | 3,700 | 3,700 | 3,670 | 3,685 | +0.14% | 72,500 | 1852億5602万 | +0.08% | 8.64 | 0.99 |
12/04 | 3,620 | 3,680 | 3,620 | 3,680 | +0.96% | 90,700 | 1850億465万 | -0.14% | 8.63 | 0.99 |
12/03 | 3,640 | 3,680 | 3,630 | 3,645 | -0.82% | 92,000 | 1832億4510万 | -1.14% | 8.54 | 0.98 |
12/02 | 3,670 | 3,690 | 3,665 | 3,675 | +0.55% | 67,800 | 1847億5329万 | -0.43% | 8.61 | 0.99 |
11/29 | 3,670 | 3,680 | 3,655 | 3,655 | -0.41% | 92,800 | 1837億4783万 | -1.06% | 8.57 | 0.99 |
11/28 | 3,665 | 3,675 | 3,645 | 3,670 | +0.55% | 71,600 | 1845億192万 | -0.73% | 8.6 | 0.99 |
11/27 | 3,615 | 3,655 | 3,615 | 3,650 | +0.83% | 90,000 | 1834億9646万 | -1.35% | 8.56 | 0.99 |
11/26 | 3,645 | 3,645 | 3,620 | 3,620 | -0.82% | 117,900 | 1819億8827万 | -2.24% | 8.49 | 0.98 |
11/25 | 3,675 | 3,675 | 3,640 | 3,650 | -0.27% | 66,100 | 1834億9646万 | -1.54% | 8.56 | 0.99 |
11/22 | 3,715 | 3,715 | 3,660 | 3,660 | -0.81% | 54,400 | 1839億9919万 | -1.35% | 8.58 | 0.99 |
11/21 | 3,685 | 3,690 | 3,655 | 3,690 | +0.41% | 90,000 | 1855億738万 | -0.59% | 8.65 | 1 |
11/20 | 3,655 | 3,675 | 3,655 | 3,675 | 0% | 85,600 | 1847億5329万 | -1.02% | 8.61 | 0.99 |
11/19 | 3,675 | 3,695 | 3,660 | 3,675 | -0.68% | 47,900 | 1847億5329万 | -1.02% | 8.61 | 0.99 |
11/18 | 3,695 | 3,715 | 3,690 | 3,700 | +0.68% | 85,900 | 1860億1011万 | -0.32% | 8.67 | 1 |
11/15 | 3,640 | 3,680 | 3,635 | 3,675 | +1.66% | 71,800 | 1847億5329万 | -0.97% | 8.61 | 0.99 |
11/14 | 3,665 | 3,665 | 3,610 | 3,615 | -1.23% | 89,500 | 1817億3691万 | -2.53% | 8.47 | 0.98 |
11/13 | 3,705 | 3,705 | 3,655 | 3,660 | -0.81% | 66,900 | 1839億9919万 | -1.32% | 8.58 | 0.99 |
11/12 | 3,690 | 3,720 | 3,675 | 3,690 | 0% | 77,100 | 1855億738万 | -0.49% | 8.65 | 1 |
11/11 | 3,720 | 3,725 | 3,675 | 3,690 | -0.94% | 115,800 | 1855億738万 | -0.38% | 8.65 | 1 |
11/08 | 3,750 | 3,760 | 3,685 | 3,725 | -0.27% | 191,600 | 1872億6694万 | +0.59% | 8.73 | 1.01 |
11/07 | 3,735 | 3,770 | 3,720 | 3,735 | +0.67% | 89,300 | 1877億6967万 | +0.92% | 8.76 | 1.01 |
11/06 | 3,715 | 3,740 | 3,700 | 3,710 | -1.07% | 97,300 | 1865億1284万 | +0.32% | 8.7 | 1 |
11/05 | 3,755 | 3,765 | 3,730 | 3,750 | +1.08% | 104,000 | 1885億2376万 | +1.43% | 8.79 | 1.01 |
11/01 | 3,740 | 3,750 | 3,705 | 3,710 | -1.46% | 62,800 | 1865億1284万 | +0.43% | 8.7 | 1 |
10/31 | 3,750 | 3,775 | 3,745 | 3,765 | +0.4% | 82,800 | 1892億7786万 | +2% | 8.83 | 1.02 |