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 | 53 | 54 | 52 | 53 | +1.92% | 96,000 | 31億6093万 | -11.67% | - | 0.73 |
| 03/30 | 53 | 54 | 52 | 52 | -8.77% | 129,600 | 31億129万 | -14.75% | - | 0.72 |
| 03/27 | 57 | 58 | 55 | 57 | +1.79% | 167,000 | 33億9949万 | -9.52% | - | 0.79 |
| 03/26 | 58 | 58 | 55 | 56 | -5.08% | 132,700 | 33億3985万 | -12.5% | - | 0.77 |
| 03/25 | 56 | 60 | 55 | 59 | +7.27% | 236,100 | 35億1878万 | -9.23% | - | 0.81 |
| 03/24 | 52 | 55 | 52 | 55 | +7.84% | 261,500 | 32億8021万 | -16.67% | - | 0.76 |
| 03/23 | 52 | 52 | 50 | 51 | -3.77% | 97,100 | 30億4165万 | -23.88% | - | 0.7 |
| 03/19 | 52 | 54 | 51 | 53 | 0% | 79,400 | 31億6093万 | -22.06% | - | 0.73 |
| 03/18 | 51 | 56 | 51 | 53 | +3.92% | 148,400 | 31億6093万 | -24.29% | - | 0.73 |
| 03/17 | 47 | 52 | 47 | 51 | +2% | 119,900 | 30億4165万 | -28.17% | - | 0.7 |
| 03/16 | 51 | 53 | 50 | 50 | +2.04% | 168,200 | 29億8201万 | -31.51% | - | 0.69 |
| 03/13 | 50 | 51 | 47 | 49 | -9.26% | 375,100 | 29億2237万 | -33.78% | - | 0.68 |
| 03/12 | 53 | 56 | 53 | 54 | 0% | 392,800 | 32億2057万 | -28.95% | - | 0.74 |
| 03/11 | 63 | 63 | 54 | 54 | -12.9% | 310,200 | 32億2057万 | -29.87% | - | 0.74 |
| 03/10 | 55 | 62 | 54 | 62 | 0% | 356,300 | 36億9770万 | -21.52% | - | 0.86 |
| 03/09 | 63 | 64 | 60 | 62 | -7.46% | 261,100 | 36億9770万 | -22.5% | - | 0.86 |
| 03/06 | 70 | 70 | 66 | 67 | -4.29% | 108,300 | 39億9590万 | -17.28% | - | 0.92 |
| 03/05 | 70 | 72 | 70 | 70 | 0% | 123,800 | 41億7482万 | -14.63% | - | 0.97 |
| 03/04 | 66 | 70 | 65 | 70 | +2.94% | 137,600 | 41億7482万 | -15.66% | - | 0.97 |
| 03/03 | 71 | 72 | 66 | 68 | -1.45% | 233,200 | 40億5554万 | -19.05% | - | 0.94 |
| 03/02 | 68 | 72 | 66 | 69 | +9.52% | 293,600 | 41億1518万 | -18.82% | - | 0.95 |
| 02/28 | 67 | 68 | 63 | 63 | -12.5% | 429,800 | 37億5734万 | -26.74% | - | 0.87 |
| 02/27 | 77 | 79 | 69 | 72 | -6.49% | 324,300 | 42億9410万 | -17.24% | - | 0.99 |
| 02/26 | 77 | 79 | 76 | 77 | -2.53% | 185,800 | 45億9230万 | -12.5% | - | 1.06 |
| 02/25 | 78 | 80 | 77 | 79 | -4.82% | 190,200 | 47億1158万 | -11.24% | - | 1.09 |
| 02/21 | 82 | 83 | 81 | 83 | +2.47% | 54,200 | 49億5014万 | -6.74% | - | 1.14 |
| 02/20 | 84 | 84 | 81 | 81 | -2.41% | 108,200 | 48億3086万 | -10% | - | 1.12 |
| 02/19 | 82 | 83 | 79 | 83 | +2.47% | 180,600 | 49億5014万 | -7.78% | - | 1.14 |
| 02/18 | 84 | 84 | 80 | 81 | -3.57% | 142,800 | 48億3086万 | -10.99% | - | 1.12 |
| 02/17 | 86 | 86 | 84 | 84 | -3.45% | 146,000 | 50億978万 | -7.69% | - | 1.16 |
| 02/14 | 88 | 89 | 87 | 87 | -1.14% | 62,400 | 51億8871万 | -4.4% | - | 1.2 |
| 02/13 | 89 | 89 | 87 | 88 | -2.22% | 196,200 | 52億4835万 | -3.3% | - | 1.21 |
| 02/12 | 89 | 91 | 88 | 90 | +2.27% | 128,800 | 53億6763万 | -2.17% | - | 1.24 |
| 02/10 | 88 | 89 | 88 | 88 | 0% | 78,100 | 52億4835万 | -4.35% | - | 1.21 |
| 02/07 | 90 | 91 | 88 | 88 | -2.22% | 201,900 | 52億4835万 | -4.35% | - | 1.21 |
| 02/06 | 89 | 91 | 89 | 90 | +1.12% | 54,700 | 53億6763万 | -2.17% | - | 1.24 |
| 02/05 | 89 | 90 | 88 | 89 | +1.14% | 51,100 | 53億799万 | -3.26% | - | 1.23 |
| 02/04 | 88 | 90 | 88 | 88 | -1.12% | 61,000 | 52億4835万 | -4.35% | - | 1.21 |
| 02/03 | 88 | 89 | 87 | 89 | -1.11% | 188,400 | 53億799万 | -3.26% | - | 1.23 |
| 01/31 | 90 | 91 | 89 | 90 | 0% | 103,700 | 53億6763万 | -2.17% | - | 1.24 |
| 01/30 | 92 | 92 | 90 | 90 | -2.17% | 132,000 | 53億6763万 | -2.17% | - | 1.24 |
| 01/29 | 92 | 93 | 91 | 92 | 0% | 67,500 | 54億8691万 | 0% | - | 1.27 |
| 01/28 | 90 | 92 | 90 | 92 | 0% | 67,700 | 54億8691万 | 0% | - | 1.27 |
| 01/27 | 94 | 94 | 90 | 92 | -3.16% | 406,500 | 54億8691万 | 0% | - | 1.27 |
| 01/24 | 95 | 96 | 94 | 95 | 0% | 116,800 | 56億6583万 | +3.26% | - | 1.31 |
| 01/23 | 96 | 96 | 94 | 95 | -1.04% | 129,100 | 56億6583万 | +3.26% | - | 1.31 |
| 01/22 | 97 | 97 | 95 | 96 | -1.03% | 66,500 | 57億2547万 | +4.35% | - | 1.32 |
| 01/21 | 94 | 97 | 94 | 97 | +4.3% | 235,900 | 57億8511万 | +6.59% | - | 1.34 |
| 01/20 | 94 | 95 | 93 | 93 | 0% | 121,700 | 55億4655万 | +2.2% | - | 1.28 |
| 01/17 | 93 | 95 | 92 | 93 | 0% | 120,500 | 55億4655万 | +2.2% | - | 1.28 |
| 01/16 | 94 | 95 | 92 | 93 | -1.06% | 78,500 | 55億4655万 | +2.2% | - | 1.28 |
| 01/15 | 91 | 96 | 91 | 94 | +3.3% | 421,200 | 56億619万 | +4.44% | - | 1.3 |
| 01/14 | 91 | 92 | 91 | 91 | 0% | 50,500 | 54億2727万 | +1.11% | - | 1.26 |
| 01/10 | 90 | 92 | 90 | 91 | 0% | 220,700 | 54億2727万 | +1.11% | - | 1.26 |
| 01/09 | 91 | 92 | 90 | 91 | 0% | 58,300 | 54億2727万 | +1.11% | - | 1.26 |
| 01/08 | 92 | 92 | 90 | 91 | -1.09% | 95,300 | 54億2727万 | +1.11% | - | 1.26 |
| 01/07 | 91 | 93 | 90 | 92 | +2.22% | 87,500 | 54億8691万 | +2.22% | - | 1.27 |
| 01/06 | 91 | 91 | 90 | 90 | 0% | 76,500 | 53億6763万 | 0% | - | 1.24 |
| 2019 |
| 12/30 | 89 | 90 | 89 | 90 | 0% | 36,900 | 53億6763万 | 0% | - | 1.24 |
| 12/27 | 88 | 90 | 88 | 90 | +1.12% | 52,400 | 53億6763万 | 0% | - | 1.24 |
| 12/26 | 88 | 90 | 88 | 89 | 0% | 213,500 | 53億799万 | -1.11% | - | 1.23 |
| 12/25 | 89 | 90 | 89 | 89 | -1.11% | 82,300 | 53億799万 | -1.11% | - | 1.23 |
| 12/24 | 90 | 90 | 89 | 90 | 0% | 131,800 | 53億6763万 | 0% | - | 1.24 |
| 12/23 | 90 | 91 | 90 | 90 | 0% | 128,900 | 53億6763万 | 0% | - | 1.24 |
| 12/20 | 92 | 92 | 90 | 90 | -1.1% | 69,700 | 53億6763万 | 0% | - | 1.24 |
| 12/19 | 92 | 92 | 91 | 91 | 0% | 145,200 | 54億2727万 | +2.25% | - | 1.26 |
| 12/18 | 92 | 93 | 91 | 91 | -2.15% | 120,900 | 54億2727万 | +2.25% | - | 1.26 |
| 12/17 | 92 | 93 | 91 | 93 | +1.09% | 70,300 | 55億4655万 | +3.33% | - | 1.28 |
| 12/16 | 91 | 93 | 90 | 92 | +2.22% | 169,200 | 54億8691万 | +2.22% | - | 1.27 |
| 12/13 | 91 | 92 | 90 | 90 | -1.1% | 79,900 | 53億6763万 | 0% | - | 1.24 |
| 12/12 | 91 | 94 | 89 | 91 | 0% | 401,700 | 54億2727万 | +1.11% | - | 1.26 |
| 12/11 | 90 | 91 | 89 | 91 | +2.25% | 105,500 | 54億2727万 | +1.11% | - | 1.26 |
| 12/10 | 90 | 90 | 89 | 89 | +1.14% | 18,400 | 53億799万 | -1.11% | - | 1.23 |
| 12/09 | 90 | 90 | 88 | 88 | -1.12% | 35,100 | 52億4835万 | -2.22% | - | 1.21 |
| 12/06 | 89 | 90 | 88 | 89 | 0% | 18,700 | 53億799万 | -1.11% | - | 1.23 |
| 12/05 | 88 | 91 | 88 | 89 | 0% | 107,300 | 53億799万 | -1.11% | - | 1.23 |
| 12/04 | 89 | 90 | 88 | 89 | 0% | 73,700 | 53億799万 | -2.2% | - | 1.23 |
| 12/03 | 89 | 92 | 89 | 89 | 0% | 135,100 | 53億799万 | -2.2% | - | 1.23 |
| 12/02 | 89 | 90 | 88 | 89 | 0% | 82,200 | 53億799万 | -2.2% | - | 1.23 |
| 11/29 | 89 | 90 | 89 | 89 | +1.14% | 55,500 | 53億799万 | -2.2% | - | 1.23 |
| 11/28 | 89 | 89 | 88 | 88 | -1.12% | 21,200 | 52億4835万 | -3.3% | - | 1.21 |
| 11/27 | 90 | 90 | 88 | 89 | +1.14% | 25,400 | 53億799万 | -3.26% | - | 1.23 |
| 11/26 | 89 | 90 | 88 | 88 | -1.12% | 42,300 | 52億4835万 | -4.35% | - | 1.21 |
| 11/25 | 89 | 90 | 88 | 89 | 0% | 25,200 | 53億799万 | -3.26% | - | 1.23 |
| 11/22 | 89 | 89 | 88 | 89 | 0% | 46,500 | 53億799万 | -3.26% | - | 1.23 |
| 11/21 | 89 | 90 | 89 | 89 | 0% | 47,300 | 53億799万 | -3.26% | - | 1.23 |
| 11/20 | 89 | 91 | 89 | 89 | +1.14% | 86,700 | 53億799万 | -3.26% | - | 1.23 |
| 11/19 | 90 | 90 | 88 | 88 | -1.12% | 27,600 | 52億4835万 | -4.35% | - | 1.21 |
| 11/18 | 90 | 90 | 89 | 89 | 0% | 55,900 | 53億799万 | -3.26% | - | 1.23 |
| 11/15 | 91 | 91 | 89 | 89 | -2.2% | 83,800 | 53億799万 | -3.26% | - | 1.23 |
| 11/14 | 93 | 93 | 90 | 91 | -4.21% | 209,200 | 54億2727万 | -1.09% | - | 1.26 |
| 11/13 | 95 | 96 | 93 | 95 | -1.04% | 189,400 | 56億6583万 | +3.26% | - | 1.31 |
| 11/12 | 95 | 96 | 94 | 96 | +1.05% | 133,900 | 57億2547万 | +4.35% | - | 1.32 |
| 11/11 | 94 | 95 | 94 | 95 | +1.06% | 58,500 | 56億6583万 | +3.26% | - | 1.31 |
| 11/08 | 91 | 95 | 91 | 94 | +3.3% | 181,600 | 56億619万 | +2.17% | - | 1.3 |
| 11/07 | 91 | 92 | 91 | 91 | 0% | 48,000 | 54億2727万 | -1.09% | - | 1.26 |
| 11/06 | 93 | 93 | 90 | 91 | -1.09% | 136,900 | 54億2727万 | -1.09% | - | 1.26 |
| 11/05 | 93 | 95 | 92 | 92 | 0% | 102,900 | 54億8691万 | 0% | - | 1.27 |
| 11/01 | 93 | 94 | 92 | 92 | -1.08% | 42,400 | 54億8691万 | +1.1% | - | 1.27 |
| 10/31 | 92 | 93 | 91 | 93 | +1.09% | 30,000 | 55億4655万 | +2.2% | - | 1.28 |
