株価チャート
2019/10/30～2020/03/31
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 | 1,119 | 1,139 | 1,102 | 1,102 | +0.09% | 22,700 | 261億352万 | -16.13% | 12.11 | 0.5 |
| 03/30 | 1,135 | 1,149 | 1,080 | 1,101 | -5.57% | 29,900 | 255億8031万 | -16.78% | 11.68 | 0.48 |
| 03/27 | 1,183 | 1,183 | 1,119 | 1,166 | +0.95% | 30,900 | 270億9050万 | -12.4% | 12.37 | 0.51 |
| 03/26 | 1,184 | 1,200 | 1,140 | 1,155 | -2.04% | 37,700 | 268億3493万 | -13.55% | 12.25 | 0.5 |
| 03/25 | 1,240 | 1,241 | 1,120 | 1,179 | -9.24% | 41,800 | 273億9254万 | -12.15% | 12.51 | 0.51 |
| 03/24 | 1,270 | 1,300 | 1,210 | 1,299 | -0.08% | 20,300 | 301億8059万 | -3.56% | 13.78 | 0.56 |
| 03/23 | 1,280 | 1,300 | 1,090 | 1,300 | +1.48% | 29,500 | 266億7497万 | -3.56% | 12.18 | 0.5 |
| 03/19 | 1,277 | 1,320 | 1,262 | 1,281 | +0.31% | 10,200 | 262億8511万 | -5.04% | 12 | 0.49 |
| 03/18 | 1,303 | 1,340 | 1,277 | 1,277 | -1.47% | 10,100 | 262億303万 | -5.41% | 11.96 | 0.49 |
| 03/17 | 1,330 | 1,340 | 1,270 | 1,296 | -2.56% | 3,800 | 265億9289万 | -4.07% | 12.14 | 0.5 |
| 03/16 | 1,400 | 1,400 | 1,320 | 1,330 | -2.35% | 4,800 | 272億9055万 | -1.55% | 12.46 | 0.51 |
| 03/13 | 1,306 | 1,400 | 1,290 | 1,362 | -6.13% | 10,000 | 279億4716万 | +0.89% | 12.76 | 0.52 |
| 03/12 | 1,450 | 1,590 | 1,450 | 1,451 | +1.04% | 9,300 | 297億7337万 | +7.72% | 13.59 | 0.56 |
| 03/11 | 1,458 | 1,495 | 1,435 | 1,436 | +2.72% | 5,200 | 294億6558万 | +7.08% | 13.45 | 0.55 |
| 03/10 | 1,399 | 1,399 | 1,350 | 1,398 | -0.92% | 4,800 | 286億8585万 | +4.64% | 13.1 | 0.54 |
| 03/09 | 1,548 | 1,548 | 1,411 | 1,411 | -6.49% | 6,200 | 289億5260万 | +5.93% | 13.22 | 0.54 |
| 03/06 | 1,683 | 1,683 | 1,441 | 1,509 | -3.45% | 14,000 | 309億6349万 | +13.63% | 14.14 | 0.58 |
| 03/05 | 1,465 | 1,600 | 1,465 | 1,563 | +8.92% | 12,200 | 320億7152万 | +18.41% | 14.64 | 0.6 |
| 03/04 | 1,400 | 1,470 | 1,400 | 1,435 | +6.22% | 14,700 | 294億4506万 | +9.63% | 13.44 | 0.55 |
| 03/03 | 1,350 | 1,395 | 1,350 | 1,351 | +5.22% | 14,200 | 277億2145万 | +3.6% | 12.66 | 0.52 |
| 03/02 | 1,300 | 1,300 | 1,284 | 1,284 | 0% | 2,000 | 263億4666万 | -1.38% | 12.03 | 0.49 |
| 02/28 | 1,318 | 1,318 | 1,284 | 1,284 | -0.47% | 6,200 | 263億4666万 | -1.46% | 12.03 | 0.49 |
| 02/27 | 1,349 | 1,349 | 1,290 | 1,290 | -0.08% | 7,500 | 264億6978万 | -1.07% | 12.09 | 0.49 |
| 02/26 | 1,300 | 1,300 | 1,291 | 1,291 | -0.69% | 4,700 | 264億9030万 | -1.07% | 12.1 | 0.49 |
| 02/25 | 1,300 | 1,300 | 1,300 | 1,300 | -1.14% | 1,200 | 266億7497万 | -0.38% | 12.18 | 0.5 |
| 02/21 | 1,315 | 1,315 | 1,315 | 1,315 | +1% | 200 | 269億8276万 | +0.77% | 12.32 | 0.5 |
| 02/20 | 1,304 | 1,304 | 1,302 | 1,302 | -0.53% | 1,400 | 267億1601万 | -0.15% | 12.2 | 0.5 |
| 02/19 | 1,319 | 1,319 | 1,309 | 1,309 | +0.61% | 1,400 | 268億5964万 | +0.38% | 12.26 | 0.5 |
| 02/18 | 1,314 | 1,314 | 1,301 | 1,301 | -0.08% | 1,800 | 266億9549万 | -0.15% | 12.19 | 0.5 |
| 02/17 | 1,318 | 1,320 | 1,263 | 1,302 | -1.21% | 5,700 | 267億1601万 | -0.08% | 12.2 | 0.5 |
| 02/14 | 1,312 | 1,318 | 1,312 | 1,318 | 0% | 1,100 | 270億4432万 | +1.23% | 12.35 | 0.5 |
| 02/13 | 1,320 | 1,325 | 1,311 | 1,318 | -0.15% | 4,400 | 270億4432万 | +1.38% | 12.35 | 0.5 |
| 02/12 | 1,315 | 1,320 | 1,311 | 1,320 | +1.15% | 5,100 | 270億8535万 | +1.54% | 12.37 | 0.51 |
| 02/10 | 1,299 | 1,305 | 1,299 | 1,305 | +1.16% | 3,600 | 267億7757万 | +0.62% | 12.23 | 0.5 |
| 02/07 | 1,292 | 1,300 | 1,290 | 1,290 | -0.31% | 1,500 | 264億6978万 | -0.54% | 12.09 | 0.49 |
| 02/06 | 1,300 | 1,300 | 1,281 | 1,294 | -0.46% | 2,100 | 265億5186万 | -0.31% | 12.12 | 0.5 |
| 02/05 | 1,300 | 1,300 | 1,300 | 1,300 | +0.23% | 2,000 | 266億7497万 | +0.08% | 12.18 | 0.5 |
| 02/04 | 1,328 | 1,328 | 1,297 | 1,297 | -0.61% | 3,300 | 266億1341万 | -0.15% | 12.15 | 0.5 |
| 02/03 | 1,333 | 1,333 | 1,305 | 1,305 | +0.08% | 1,300 | 267億7757万 | +0.46% | 12.23 | 0.5 |
| 01/31 | 1,318 | 1,318 | 1,304 | 1,304 | -0.23% | 1,200 | 267億5705万 | +0.38% | 12.22 | 0.5 |
| 01/30 | 1,324 | 1,324 | 1,307 | 1,307 | +0.08% | 1,200 | 268億1861万 | +0.69% | 12.25 | 0.5 |
| 01/29 | 1,344 | 1,344 | 1,306 | 1,306 | +0.38% | 5,300 | 267億9809万 | +0.62% | 12.24 | 0.5 |
| 01/28 | 1,320 | 1,320 | 1,300 | 1,301 | +0.39% | 6,300 | 266億9549万 | +0.23% | 12.19 | 0.5 |
| 01/27 | 1,314 | 1,314 | 1,296 | 1,296 | -1.37% | 5,700 | 265億9289万 | -0.15% | 12.14 | 0.5 |
| 01/24 | 1,314 | 1,314 | 1,306 | 1,314 | 0% | 3,300 | 269億6224万 | +1.23% | 12.31 | 0.5 |
| 01/23 | 1,311 | 1,314 | 1,311 | 1,314 | +0.69% | 1,100 | 269億6224万 | +1.23% | 12.31 | 0.5 |
| 01/22 | 1,302 | 1,310 | 1,302 | 1,305 | 0% | 1,400 | 267億7757万 | +0.54% | 12.23 | 0.5 |
| 01/21 | 1,310 | 1,315 | 1,294 | 1,305 | +0.69% | 1,900 | 267億7757万 | +0.54% | 12.23 | 0.5 |
| 01/20 | 1,292 | 1,296 | 1,292 | 1,296 | -0.31% | 300 | 265億9289万 | -0.15% | 12.14 | 0.5 |
| 01/17 | 1,300 | 1,300 | 1,300 | 1,300 | +0.62% | 1,100 | 266億7497万 | +0.15% | 12.18 | 0.5 |
| 01/16 | 1,299 | 1,299 | 1,290 | 1,292 | +0.16% | 4,600 | 265億1082万 | -0.46% | 12.1 | 0.5 |
| 01/15 | 1,296 | 1,296 | 1,290 | 1,290 | -0.46% | 5,300 | 264億6978万 | -0.69% | 12.09 | 0.49 |
| 01/14 | 1,296 | 1,296 | 1,296 | 1,296 | +0.47% | 2,100 | 265億9289万 | -0.23% | 12.14 | 0.5 |
| 01/10 | 1,299 | 1,300 | 1,285 | 1,290 | +0.55% | 4,400 | 264億6978万 | -0.69% | 12.09 | 0.49 |
| 01/09 | 1,300 | 1,313 | 1,273 | 1,283 | 0% | 2,000 | 263億2614万 | -1.31% | 12.02 | 0.49 |
| 01/08 | 1,283 | 1,283 | 1,283 | 1,283 | -1.31% | 400 | 263億2614万 | -1.46% | 12.02 | 0.49 |
| 01/07 | 1,299 | 1,300 | 1,299 | 1,300 | +4% | 1,400 | 266億7497万 | -0.15% | 12.18 | 0.5 |
| 01/06 | 1,308 | 1,310 | 1,250 | 1,250 | -4.43% | 2,100 | 256億4901万 | -4.07% | 11.71 | 0.48 |
| 2019 |
| 12/30 | 1,306 | 1,308 | 1,306 | 1,308 | -0.91% | 10,900 | 268億3912万 | +0.23% | 12.25 | 0.5 |
| 12/27 | 1,329 | 1,329 | 1,320 | 1,320 | +1.07% | 4,400 | 270億8535万 | +1.15% | 12.37 | 0.51 |
| 12/26 | 1,320 | 1,320 | 1,306 | 1,306 | +0.46% | 1,400 | 267億9809万 | +0.15% | 12.24 | 0.5 |
| 12/25 | 1,301 | 1,301 | 1,300 | 1,300 | 0% | 700 | 266億7497万 | -0.23% | 12.18 | 0.5 |
| 12/24 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 900 | 266億7497万 | -0.38% | 12.18 | 0.5 |
| 12/23 | 1,286 | 1,300 | 1,286 | 1,300 | +0.78% | 4,000 | 266億7497万 | -0.38% | 12.18 | 0.5 |
| 12/20 | 1,294 | 1,294 | 1,290 | 1,290 | -0.77% | 200 | 264億6978万 | -1.38% | 12.09 | 0.49 |
| 12/18 | 1,305 | 1,305 | 1,300 | 1,300 | 0% | 1,700 | 266億7497万 | -0.76% | 12.18 | 0.5 |
| 12/17 | 1,302 | 1,302 | 1,300 | 1,300 | 0% | 1,300 | 266億7497万 | -0.84% | 12.18 | 0.5 |
| 12/16 | 1,328 | 1,328 | 1,300 | 1,300 | -0.15% | 2,800 | 266億7497万 | -0.99% | 12.18 | 0.5 |
| 12/13 | 1,302 | 1,302 | 1,302 | 1,302 | -0.61% | 11,600 | 267億1601万 | -0.99% | 12.2 | 0.5 |
| 12/12 | 1,319 | 1,319 | 1,310 | 1,310 | -1.43% | 13,200 | 268億8016万 | -0.53% | 12.27 | 0.5 |
| 12/11 | 1,323 | 1,329 | 1,297 | 1,329 | +1.45% | 16,900 | 272億7003万 | +0.76% | 12.45 | 0.51 |
| 12/10 | 1,310 | 1,310 | 1,300 | 1,310 | +0.77% | 5,700 | 268億8016万 | -0.68% | 12.27 | 0.5 |
| 12/09 | 1,300 | 1,300 | 1,291 | 1,300 | 0% | 1,300 | 266億7497万 | -1.44% | 12.18 | 0.5 |
| 12/06 | 1,300 | 1,300 | 1,291 | 1,300 | 0% | 700 | 266億7497万 | -1.52% | 12.18 | 0.5 |
| 12/05 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 700 | 266億7497万 | -1.59% | 12.18 | 0.5 |
| 12/04 | 1,308 | 1,308 | 1,295 | 1,300 | 0% | 4,600 | 266億7497万 | -1.66% | 12.18 | 0.5 |
| 12/03 | 1,308 | 1,308 | 1,293 | 1,300 | 0% | 2,700 | 266億7497万 | -1.74% | 12.18 | 0.5 |
| 12/02 | 1,328 | 1,328 | 1,294 | 1,300 | -0.69% | 6,700 | 266億7497万 | -1.89% | 12.18 | 0.5 |
| 11/29 | 1,321 | 1,321 | 1,307 | 1,309 | -1.06% | 800 | 268億5964万 | -1.36% | 12.26 | 0.5 |
| 11/28 | 1,325 | 1,325 | 1,323 | 1,323 | +1.77% | 8,600 | 271億4691万 | -0.38% | 12.39 | 0.51 |
| 11/27 | 1,309 | 1,309 | 1,300 | 1,300 | -1.44% | 5,700 | 266億7497万 | -2.18% | 12.18 | 0.5 |
| 11/26 | 1,306 | 1,319 | 1,301 | 1,319 | +1.46% | 2,100 | 270億6484万 | -0.83% | 12.36 | 0.51 |
| 11/25 | 1,300 | 1,300 | 1,300 | 1,300 | +0.39% | 3,400 | 266億7497万 | -2.26% | 12.18 | 0.5 |
| 11/22 | 1,301 | 1,302 | 1,295 | 1,295 | -0.38% | 1,400 | 265億7237万 | -2.63% | 12.13 | 0.5 |
| 11/21 | 1,300 | 1,301 | 1,300 | 1,300 | +1.01% | 3,600 | 266億7497万 | -2.33% | 12.18 | 0.5 |
| 11/20 | 1,325 | 1,326 | 1,279 | 1,287 | -3.96% | 8,800 | 264億822万 | -3.38% | 12.06 | 0.49 |
| 11/19 | 1,349 | 1,349 | 1,325 | 1,340 | +1.52% | 2,200 | 274億9574万 | +0.37% | 12.55 | 0.51 |
| 11/18 | 1,354 | 1,354 | 1,317 | 1,320 | -2.58% | 7,500 | 270億8535万 | -1.05% | 12.37 | 0.51 |
| 11/15 | 1,350 | 1,355 | 1,343 | 1,355 | +0.89% | 6,900 | 278億353万 | +1.65% | 12.69 | 0.52 |
| 11/14 | 1,343 | 1,343 | 1,343 | 1,343 | +0.07% | 100 | 275億5730万 | +0.98% | 12.58 | 0.51 |
| 11/13 | 1,350 | 1,350 | 1,342 | 1,342 | -0.59% | 2,100 | 275億3678万 | +1.05% | 12.57 | 0.51 |
| 11/12 | 1,349 | 1,350 | 1,346 | 1,350 | +0.07% | 2,200 | 277億93万 | +1.58% | 12.65 | 0.52 |
| 11/11 | 1,348 | 1,349 | 1,331 | 1,349 | -0.07% | 1,900 | 276億8041万 | +1.66% | 12.64 | 0.52 |
| 11/08 | 1,340 | 1,350 | 1,340 | 1,350 | 0% | 1,500 | 277億93万 | +2.04% | 12.65 | 0.52 |
| 11/07 | 1,325 | 1,350 | 1,325 | 1,350 | +1.5% | 1,700 | 277億93万 | +2.35% | 12.65 | 0.52 |
| 11/06 | 1,316 | 1,330 | 1,316 | 1,330 | +1.06% | 3,900 | 272億9055万 | +1.14% | 12.46 | 0.51 |
| 11/05 | 1,316 | 1,316 | 1,316 | 1,316 | -0.6% | 300 | 270億328万 | +0.3% | 12.33 | 0.5 |
| 11/01 | 1,324 | 1,324 | 1,324 | 1,324 | +0.3% | 800 | 271億6743万 | +1.15% | 12.4 | 0.51 |
| 10/31 | 1,320 | 1,320 | 1,320 | 1,320 | +0.3% | 1,300 | 270億8535万 | +1.15% | 12.37 | 0.51 |
| 10/30 | 1,355 | 1,355 | 1,316 | 1,316 | -2.45% | 7,600 | 270億328万 | +1.15% | 12.33 | 0.5 |
