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 | 2,815 | 2,897 | 2,815 | 2,833 | +0.78% | 1,600 | 72億3249万 | -8.23% | 34.86 | 0.59 |
| 03/30 | 2,851 | 2,854 | 2,801 | 2,811 | -7.84% | 3,100 | 71億7633万 | -9.82% | 34.59 | 0.59 |
| 03/27 | 2,994 | 3,050 | 2,994 | 3,050 | +1.97% | 2,700 | 77億8648万 | -3.11% | 37.53 | 0.64 |
| 03/26 | 3,090 | 3,090 | 2,991 | 2,991 | +0.03% | 2,700 | 76億3586万 | -5.62% | 36.81 | 0.62 |
| 03/25 | 3,040 | 3,105 | 2,931 | 2,990 | +3.46% | 2,700 | 76億3330万 | -6.39% | 36.79 | 0.62 |
| 03/24 | 2,995 | 2,995 | 2,890 | 2,890 | +1.4% | 3,400 | 73億7801万 | -10.25% | 35.56 | 0.6 |
| 03/23 | 2,803 | 2,889 | 2,800 | 2,850 | -0.84% | 3,400 | 72億7589万 | -12.36% | 35.07 | 0.6 |
| 03/19 | 2,899 | 2,900 | 2,871 | 2,874 | +0.03% | 2,100 | 73億3716万 | -12.51% | 35.37 | 0.6 |
| 03/18 | 2,950 | 2,997 | 2,871 | 2,873 | +0.21% | 3,900 | 73億3461万 | -13.39% | 35.35 | 0.6 |
| 03/17 | 2,860 | 2,887 | 2,802 | 2,867 | +0.24% | 4,800 | 73億1929万 | -14.37% | 35.28 | 0.6 |
| 03/16 | 2,927 | 2,965 | 2,850 | 2,860 | -2.26% | 4,600 | 73億142万 | -15.33% | 35.19 | 0.6 |
| 03/13 | 2,850 | 2,926 | 2,788 | 2,926 | -2.47% | 6,300 | 74億6991万 | -14.17% | 36.01 | 0.61 |
| 03/12 | 3,035 | 3,130 | 3,000 | 3,000 | -4.31% | 3,900 | 76億5883万 | -12.71% | 36.92 | 0.63 |
| 03/11 | 3,050 | 3,135 | 3,015 | 3,135 | +1.62% | 2,900 | 80億348万 | -9.45% | 38.58 | 0.65 |
| 03/10 | 2,900 | 3,085 | 2,859 | 3,085 | +3.35% | 6,900 | 78億7583万 | -11.35% | 37.96 | 0.64 |
| 03/09 | 3,200 | 3,200 | 2,962 | 2,985 | -9.82% | 12,500 | 76億2054万 | -14.74% | 36.73 | 0.62 |
| 03/06 | 3,355 | 3,355 | 3,285 | 3,310 | -1.63% | 1,900 | 84億5025万 | -6.1% | 40.73 | 0.69 |
| 03/05 | 3,315 | 3,455 | 3,315 | 3,365 | +1.66% | 1,400 | 85億9066万 | -4.89% | 41.41 | 0.7 |
| 03/04 | 3,205 | 3,335 | 3,200 | 3,310 | +1.69% | 1,300 | 84億5025万 | -6.71% | 40.73 | 0.69 |
| 03/03 | 3,405 | 3,405 | 3,255 | 3,255 | -1.21% | 3,100 | 83億983万 | -8.54% | 40.06 | 0.68 |
| 03/02 | 3,180 | 3,460 | 3,180 | 3,295 | +3.13% | 4,000 | 84億1195万 | -7.81% | 40.55 | 0.69 |
| 02/28 | 3,200 | 3,215 | 3,160 | 3,195 | -5.19% | 8,000 | 81億5666万 | -10.88% | 39.32 | 0.67 |
| 02/27 | 3,510 | 3,510 | 3,370 | 3,370 | -4.53% | 7,300 | 86億342万 | -6.39% | 41.47 | 0.7 |
| 02/26 | 3,520 | 3,530 | 3,500 | 3,530 | +0.28% | 2,700 | 90億1189万 | -2.16% | 43.44 | 0.74 |
| 02/25 | 3,500 | 3,555 | 3,500 | 3,520 | -1.95% | 3,900 | 89億8636万 | -2.47% | 43.32 | 0.74 |
| 02/21 | 3,580 | 3,610 | 3,580 | 3,590 | +0.28% | 1,500 | 91億6507万 | -0.58% | 44.18 | 0.75 |
| 02/20 | 3,585 | 3,640 | 3,580 | 3,580 | 0% | 1,800 | 91億3954万 | -0.83% | 44.06 | 0.75 |
| 02/19 | 3,610 | 3,635 | 3,580 | 3,580 | -0.97% | 3,100 | 91億3954万 | -0.8% | 44.06 | 0.75 |
| 02/18 | 3,635 | 3,650 | 3,615 | 3,615 | -0.96% | 2,100 | 92億2889万 | +0.19% | 44.49 | 0.76 |
| 02/17 | 3,675 | 3,675 | 3,625 | 3,650 | -0.54% | 3,700 | 93億1825万 | +1.25% | 44.92 | 0.76 |
| 02/14 | 3,685 | 3,715 | 3,670 | 3,670 | -0.41% | 3,100 | 93億6931万 | +1.92% | 45.16 | 0.77 |
| 02/13 | 3,665 | 3,720 | 3,665 | 3,685 | +0.55% | 3,700 | 94億760万 | +2.47% | 45.35 | 0.77 |
| 02/12 | 3,700 | 3,700 | 3,655 | 3,665 | +0.27% | 2,500 | 93億5654万 | +2.09% | 45.1 | 0.77 |
| 02/10 | 3,625 | 3,675 | 3,625 | 3,655 | +0.83% | 5,100 | 93億3101万 | +1.98% | 44.98 | 0.76 |
| 02/07 | 3,620 | 3,625 | 3,605 | 3,625 | 0% | 3,100 | 92億5442万 | +1.26% | 44.61 | 0.76 |
| 02/06 | 3,620 | 3,680 | 3,620 | 3,625 | +0.14% | 1,800 | 92億5442万 | +1.34% | 44.61 | 0.76 |
| 02/05 | 3,640 | 3,640 | 3,620 | 3,620 | -0.55% | 600 | 92億4166万 | +1.26% | 44.55 | 0.76 |
| 02/04 | 3,585 | 3,670 | 3,585 | 3,640 | +1.53% | 2,700 | 92億9272万 | +1.88% | 44.79 | 0.76 |
| 02/03 | 3,590 | 3,610 | 3,570 | 3,585 | -0.83% | 4,000 | 91億5231万 | +0.42% | 44.12 | 0.75 |
| 01/31 | 3,575 | 3,615 | 3,575 | 3,615 | +1.12% | 2,100 | 92億2889万 | +1.32% | 44.49 | 0.76 |
| 01/30 | 3,660 | 3,660 | 3,570 | 3,575 | -1.65% | 4,300 | 91億2678万 | +0.28% | 43.99 | 0.75 |
| 01/29 | 3,605 | 3,675 | 3,605 | 3,635 | +0.83% | 3,000 | 92億7995万 | +1.99% | 44.73 | 0.76 |
| 01/28 | 3,600 | 3,620 | 3,595 | 3,605 | 0% | 1,700 | 92億337万 | +1.26% | 44.36 | 0.75 |
| 01/27 | 3,610 | 3,615 | 3,585 | 3,605 | -0.14% | 4,100 | 92億337万 | +1.32% | 44.36 | 0.75 |
| 01/24 | 3,580 | 3,620 | 3,570 | 3,610 | +0.84% | 5,000 | 92億1613万 | +1.52% | 44.42 | 0.75 |
| 01/23 | 3,570 | 3,595 | 3,570 | 3,580 | +0.28% | 1,200 | 91億3954万 | +0.76% | 44.06 | 0.75 |
| 01/22 | 3,565 | 3,590 | 3,565 | 3,570 | +0.14% | 1,700 | 91億1401万 | +0.54% | 43.93 | 0.75 |
| 01/21 | 3,565 | 3,575 | 3,565 | 3,565 | 0% | 1,400 | 91億125万 | +0.42% | 43.87 | 0.74 |
| 01/20 | 3,560 | 3,570 | 3,560 | 3,565 | +0.14% | 1,000 | 91億125万 | +0.45% | 43.87 | 0.74 |
| 01/17 | 3,565 | 3,575 | 3,560 | 3,560 | 0% | 1,500 | 90億8848万 | +0.31% | 43.81 | 0.74 |
| 01/16 | 3,565 | 3,575 | 3,555 | 3,560 | -0.14% | 1,800 | 90億8848万 | +0.31% | 43.81 | 0.74 |
| 01/15 | 3,555 | 3,570 | 3,555 | 3,565 | +0.28% | 1,300 | 91億125万 | +0.45% | 43.87 | 0.74 |
| 01/14 | 3,565 | 3,570 | 3,550 | 3,555 | +0.28% | 1,900 | 90億7572万 | +0.17% | 43.75 | 0.74 |
| 01/10 | 3,550 | 3,550 | 3,545 | 3,545 | +0.14% | 900 | 90億5019万 | -0.14% | 43.62 | 0.74 |
| 01/09 | 3,565 | 3,565 | 3,540 | 3,540 | -0.14% | 900 | 90億3742万 | -0.25% | 43.56 | 0.74 |
| 01/08 | 3,550 | 3,550 | 3,535 | 3,545 | -0.14% | 1,000 | 90億5019万 | -0.03% | 43.62 | 0.74 |
| 01/07 | 3,550 | 3,580 | 3,525 | 3,550 | +1.14% | 1,800 | 90億6295万 | +0.2% | 43.69 | 0.74 |
| 01/06 | 3,500 | 3,595 | 3,500 | 3,510 | -1.13% | 3,100 | 89億6084万 | -0.85% | 43.19 | 0.73 |
| 2019 |
| 12/30 | 3,555 | 3,565 | 3,535 | 3,550 | -0.28% | 2,400 | 90億6295万 | +0.31% | 43.69 | 0.74 |
| 12/27 | 3,555 | 3,560 | 3,555 | 3,560 | -0.14% | 500 | 90億8848万 | +0.71% | 43.81 | 0.74 |
| 12/26 | 3,570 | 3,570 | 3,550 | 3,565 | 0% | 3,100 | 91億125万 | +0.96% | 43.87 | 0.74 |
| 12/25 | 3,570 | 3,570 | 3,555 | 3,565 | +0.14% | 1,100 | 91億125万 | +1.08% | 43.87 | 0.74 |
| 12/24 | 3,540 | 3,565 | 3,540 | 3,560 | +0.56% | 1,500 | 90億8848万 | +1.02% | 43.81 | 0.74 |
| 12/23 | 3,550 | 3,615 | 3,540 | 3,540 | -0.14% | 1,600 | 90億3742万 | +0.54% | 43.56 | 0.74 |
| 12/20 | 3,545 | 3,575 | 3,545 | 3,545 | 0% | 1,300 | 90億5019万 | +0.77% | 43.62 | 0.74 |
| 12/19 | 3,590 | 3,590 | 3,545 | 3,545 | -0.14% | 2,100 | 90億5019万 | +0.88% | 43.62 | 0.74 |
| 12/18 | 3,555 | 3,565 | 3,550 | 3,550 | -0.14% | 1,100 | 90億6295万 | +1.11% | 43.69 | 0.74 |
| 12/17 | 3,540 | 3,570 | 3,540 | 3,555 | +0.42% | 1,200 | 90億7572万 | +1.34% | 43.75 | 0.74 |
| 12/16 | 3,540 | 3,545 | 3,515 | 3,540 | 0% | 2,200 | 90億3742万 | +0.97% | 43.56 | 0.74 |
| 12/13 | 3,530 | 3,565 | 3,530 | 3,540 | +0.14% | 1,200 | 90億3742万 | +0.91% | 43.56 | 0.74 |
| 12/12 | 3,525 | 3,535 | 3,525 | 3,535 | 0% | 1,400 | 90億2466万 | +0.71% | 43.5 | 0.74 |
| 12/11 | 3,555 | 3,570 | 3,520 | 3,535 | -0.42% | 4,100 | 90億2466万 | +0.71% | 43.5 | 0.74 |
| 12/10 | 3,555 | 3,570 | 3,545 | 3,550 | -0.14% | 3,600 | 90億6295万 | +1.34% | 43.69 | 0.74 |
| 12/09 | 3,565 | 3,565 | 3,540 | 3,555 | -0.14% | 1,800 | 90億7572万 | +1.75% | 43.75 | 0.74 |
| 12/06 | 3,555 | 3,570 | 3,555 | 3,560 | -0.14% | 900 | 90億8848万 | +2.21% | 43.81 | 0.74 |
| 12/05 | 3,565 | 3,595 | 3,560 | 3,565 | 0% | 1,900 | 91億125万 | +2.74% | 43.87 | 0.74 |
| 12/04 | 3,575 | 3,575 | 3,540 | 3,565 | -0.42% | 1,500 | 91億125万 | +3.15% | 43.87 | 0.74 |
| 12/03 | 3,530 | 3,600 | 3,530 | 3,580 | +1.56% | 2,500 | 91億3954万 | +3.98% | 44.06 | 0.75 |
| 12/02 | 3,680 | 3,680 | 3,515 | 3,525 | +1.59% | 6,100 | 89億9913万 | +2.77% | 43.38 | 0.74 |
| 11/29 | 3,470 | 3,500 | 3,465 | 3,470 | 0% | 1,900 | 88億5872万 | +1.49% | 42.7 | 0.72 |
| 11/28 | 3,470 | 3,500 | 3,470 | 3,470 | 0% | 1,300 | 88億5872万 | +1.76% | 42.7 | 0.72 |
| 11/27 | 3,470 | 3,475 | 3,470 | 3,470 | 0% | 600 | 88億5872万 | +2.06% | 42.7 | 0.72 |
| 11/26 | 3,465 | 3,510 | 3,465 | 3,470 | +0.29% | 1,000 | 88億5872万 | +2.33% | 42.7 | 0.72 |
| 11/25 | 3,460 | 3,500 | 3,460 | 3,460 | +0.29% | 2,400 | 88億3319万 | +2.34% | 42.58 | 0.72 |
| 11/22 | 3,470 | 3,505 | 3,450 | 3,450 | -0.58% | 3,100 | 88億766万 | +2.31% | 42.46 | 0.72 |
| 11/21 | 3,500 | 3,505 | 3,465 | 3,470 | -0.86% | 1,300 | 88億5872万 | +3.21% | 42.7 | 0.72 |
| 11/20 | 3,470 | 3,500 | 3,470 | 3,500 | +0.86% | 700 | 89億3531万 | +4.45% | 43.07 | 0.73 |
| 11/19 | 3,465 | 3,485 | 3,465 | 3,470 | +0.14% | 600 | 88億5872万 | +3.92% | 42.7 | 0.72 |
| 11/18 | 3,460 | 3,470 | 3,460 | 3,465 | +0.14% | 800 | 88億4595万 | +4.12% | 42.64 | 0.72 |
| 11/15 | 3,460 | 3,480 | 3,460 | 3,460 | 0% | 2,200 | 88億3319万 | +4.31% | 42.58 | 0.72 |
| 11/14 | 3,460 | 3,505 | 3,450 | 3,460 | -0.57% | 1,300 | 88億3319万 | +4.69% | 42.58 | 0.72 |
| 11/13 | 3,505 | 3,505 | 3,460 | 3,480 | -0.85% | 1,500 | 88億8425万 | +5.65% | 42.82 | 0.73 |
| 11/12 | 3,555 | 3,560 | 3,510 | 3,510 | -1.82% | 2,200 | 89億6084万 | +6.91% | 43.19 | 0.73 |
| 11/11 | 3,600 | 3,600 | 3,565 | 3,575 | -0.56% | 3,100 | 91億2678万 | +9.33% | 43.99 | 0.75 |
| 11/08 | 3,535 | 3,600 | 3,535 | 3,595 | +1.84% | 5,400 | 91億7784万 | +10.45% | 44.24 | 0.75 |
| 11/07 | 3,395 | 3,530 | 3,395 | 3,530 | +4.9% | 6,800 | 90億1189万 | +8.98% | 43.44 | 0.74 |
| 11/06 | 3,305 | 3,410 | 3,305 | 3,365 | +1.05% | 4,900 | 85億9066万 | +4.31% | 41.41 | 0.7 |
| 11/05 | 3,295 | 3,340 | 3,295 | 3,330 | +1.22% | 2,100 | 85億131万 | +3.48% | 40.98 | 0.7 |
| 11/01 | 3,230 | 3,305 | 3,220 | 3,290 | +2.02% | 5,100 | 83億9919万 | +2.4% | 40.49 | 0.69 |
| 10/31 | 3,220 | 3,245 | 3,220 | 3,225 | +0.31% | 400 | 82億3325万 | +0.5% | 39.69 | 0.67 |
