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 | 1,636 | 1,649 | 1,567 | 1,605 | -2.96% | 104,200 | 991億875万 | +3.48% | 67.88 | 1.04 |
03/30 | 1,646 | 1,665 | 1,564 | 1,654 | -3.1% | 193,800 | 1021億3450万 | +6.16% | 69.95 | 1.07 |
03/27 | 1,648 | 1,707 | 1,613 | 1,707 | +7.9% | 250,500 | 1054億725万 | +9.14% | 72.2 | 1.11 |
03/26 | 1,540 | 1,612 | 1,505 | 1,582 | +1.54% | 139,100 | 976億8850万 | +0.89% | 66.91 | 1.03 |
03/25 | 1,579 | 1,580 | 1,504 | 1,558 | +3.04% | 140,500 | 962億650万 | -1.2% | 65.89 | 1.01 |
03/24 | 1,506 | 1,554 | 1,476 | 1,512 | +1.75% | 141,800 | 933億6600万 | -4.79% | 63.95 | 0.98 |
03/23 | 1,450 | 1,501 | 1,407 | 1,486 | +1.99% | 163,800 | 917億6050万 | -7.18% | 62.85 | 0.97 |
03/19 | 1,516 | 1,528 | 1,431 | 1,457 | +0.07% | 191,900 | 899億6975万 | -9.89% | 61.62 | 0.95 |
03/18 | 1,382 | 1,531 | 1,382 | 1,456 | +4.9% | 178,700 | 899億800万 | -10.84% | 61.58 | 0.95 |
03/17 | 1,287 | 1,400 | 1,269 | 1,388 | +4.6% | 176,000 | 857億900万 | -15.93% | 58.7 | 0.9 |
03/16 | 1,376 | 1,404 | 1,327 | 1,327 | -3.63% | 126,100 | 819億4225万 | -20.63% | 56.12 | 0.86 |
03/13 | 1,363 | 1,404 | 1,325 | 1,377 | -3.23% | 263,400 | 850億2975万 | -18.81% | 58.24 | 0.89 |
03/12 | 1,438 | 1,457 | 1,400 | 1,423 | -3.79% | 151,300 | 878億7025万 | -17.17% | 60.18 | 0.92 |
03/11 | 1,489 | 1,527 | 1,478 | 1,479 | -1.6% | 125,500 | 913億2825万 | -14.9% | 62.55 | 0.96 |
03/10 | 1,452 | 1,510 | 1,407 | 1,503 | +1.97% | 142,000 | 928億1025万 | -14.41% | 63.57 | 0.98 |
03/09 | 1,500 | 1,518 | 1,467 | 1,474 | -4.96% | 107,900 | 910億1950万 | -16.91% | 62.34 | 0.96 |
03/06 | 1,583 | 1,583 | 1,546 | 1,551 | -3.6% | 105,700 | 957億7425万 | -13.5% | 65.6 | 1.01 |
03/05 | 1,632 | 1,632 | 1,600 | 1,609 | +0.25% | 74,400 | 993億5575万 | -11.06% | 68.05 | 1.05 |
03/04 | 1,594 | 1,616 | 1,577 | 1,605 | -0.68% | 104,300 | 991億875万 | -11.96% | 67.88 | 1.04 |
03/03 | 1,690 | 1,697 | 1,615 | 1,616 | -3.23% | 169,100 | 997億8800万 | -12.08% | 68.35 | 1.05 |
03/02 | 1,636 | 1,692 | 1,623 | 1,670 | +1.15% | 194,300 | 1031億2250万 | -9.88% | 70.63 | 1.08 |
02/28 | 1,642 | 1,663 | 1,627 | 1,651 | -1.73% | 196,000 | 1019億4925万 | -11.57% | 69.83 | 1.07 |
02/27 | 1,689 | 1,691 | 1,663 | 1,680 | -1% | 121,300 | 1037億4000万 | -10.78% | 71.05 | 1.09 |
02/26 | 1,661 | 1,702 | 1,656 | 1,697 | -0.24% | 139,700 | 1047億8975万 | -10.54% | 71.77 | 1.1 |
02/25 | 1,714 | 1,731 | 1,699 | 1,701 | -4.97% | 151,900 | 1050億3675万 | -10.99% | 71.94 | 1.1 |
02/21 | 1,788 | 1,802 | 1,788 | 1,790 | -0.28% | 54,400 | 1105億3250万 | -7.01% | 75.71 | 1.16 |
02/20 | 1,821 | 1,821 | 1,795 | 1,795 | -0.44% | 73,300 | 1108億4125万 | -7.24% | 75.92 | 1.17 |
02/19 | 1,810 | 1,831 | 1,802 | 1,803 | -0.28% | 53,400 | 1113億3525万 | -7.25% | 76.26 | 1.17 |
02/18 | 1,831 | 1,831 | 1,794 | 1,808 | -1.42% | 74,900 | 1116億4400万 | -7.47% | 76.47 | 1.17 |
02/17 | 1,845 | 1,845 | 1,823 | 1,834 | -1.24% | 65,000 | 1132億4950万 | -6.62% | 77.57 | 1.19 |
02/14 | 1,865 | 1,867 | 1,846 | 1,857 | -0.64% | 68,500 | 1146億6975万 | -5.93% | 78.54 | 1.21 |
02/13 | 1,878 | 1,878 | 1,851 | 1,869 | -0.27% | 80,200 | 1154億1075万 | -5.65% | 79.05 | 1.21 |
02/12 | 1,885 | 1,890 | 1,865 | 1,874 | -1.06% | 92,400 | 1157億1950万 | -5.78% | 79.26 | 1.22 |
02/10 | 1,895 | 1,896 | 1,880 | 1,894 | -1.1% | 97,300 | 1169億5450万 | -5.11% | 80.11 | 1.23 |
02/07 | 1,942 | 1,942 | 1,906 | 1,915 | -1.03% | 57,400 | 1182億5125万 | -4.39% | 80.99 | 1.24 |
02/06 | 1,950 | 1,957 | 1,930 | 1,935 | +0.36% | 107,500 | 1194億8625万 | -3.73% | 81.84 | 1.26 |
02/05 | 1,937 | 1,938 | 1,923 | 1,928 | +0.47% | 51,000 | 1190億5400万 | -4.37% | 81.54 | 1.25 |
02/04 | 1,905 | 1,926 | 1,877 | 1,919 | -0.47% | 108,800 | 1184億9825万 | -5.09% | 81.16 | 1.25 |
02/03 | 1,909 | 1,964 | 1,901 | 1,928 | -0.82% | 145,000 | 1190億5400万 | -4.93% | 81.54 | 1.25 |
01/31 | 1,965 | 1,967 | 1,940 | 1,944 | +0.1% | 60,200 | 1200億4200万 | -4.47% | 82.22 | 1.26 |
01/30 | 1,947 | 1,967 | 1,928 | 1,942 | -1.27% | 70,200 | 1208億8950万 | -4.85% | 82.13 | 1.26 |
01/29 | 1,948 | 1,968 | 1,937 | 1,967 | +0.98% | 88,500 | 1224億4575万 | -4% | 83.19 | 1.28 |
01/28 | 1,952 | 1,953 | 1,937 | 1,948 | -1.47% | 95,600 | 1212億6300万 | -5.25% | 82.38 | 1.27 |
01/27 | 1,982 | 1,982 | 1,957 | 1,977 | -1.3% | 78,800 | 1230億6825万 | -4.17% | 83.61 | 1.28 |
01/24 | 2,026 | 2,026 | 2,003 | 2,003 | -1.23% | 40,200 | 1246億8675万 | -3.14% | 84.71 | 1.3 |
01/23 | 2,041 | 2,045 | 2,012 | 2,028 | -0.98% | 69,200 | 1262億4300万 | -2.12% | 85.77 | 1.32 |
01/22 | 2,029 | 2,050 | 2,023 | 2,048 | +0.94% | 65,000 | 1274億8800万 | -1.3% | 86.61 | 1.33 |
01/21 | 2,049 | 2,054 | 2,022 | 2,029 | -0.64% | 35,300 | 1263億525万 | -2.31% | 85.81 | 1.32 |
01/20 | 2,046 | 2,053 | 2,034 | 2,042 | +0.25% | 35,100 | 1271億1450万 | -1.83% | 86.36 | 1.33 |
01/17 | 2,060 | 2,062 | 2,029 | 2,037 | -0.39% | 67,700 | 1268億325万 | -2.26% | 86.15 | 1.32 |
01/16 | 2,053 | 2,055 | 2,034 | 2,045 | +0.44% | 95,700 | 1273億125万 | -2.01% | 86.49 | 1.33 |
01/15 | 2,032 | 2,046 | 2,020 | 2,036 | 0% | 65,700 | 1267億4100万 | -2.58% | 86.1 | 1.32 |
01/14 | 2,077 | 2,079 | 2,023 | 2,036 | -1.93% | 67,600 | 1267億4100万 | -2.72% | 86.1 | 1.32 |
01/10 | 2,075 | 2,082 | 2,065 | 2,076 | +0.34% | 50,600 | 1292億3100万 | -1% | 87.8 | 1.35 |
01/09 | 2,056 | 2,079 | 2,056 | 2,069 | +1.42% | 66,100 | 1287億9525万 | -1.43% | 87.5 | 1.34 |
01/08 | 2,049 | 2,061 | 2,011 | 2,040 | -1.64% | 70,600 | 1269億9000万 | -2.9% | 86.27 | 1.32 |
01/07 | 2,071 | 2,083 | 2,054 | 2,074 | +1.67% | 88,000 | 1291億650万 | -1.47% | 87.71 | 1.35 |
01/06 | 2,062 | 2,062 | 2,025 | 2,040 | -1.26% | 119,200 | 1269億9000万 | -3.18% | 86.27 | 1.32 |
2019 |
12/30 | 2,091 | 2,091 | 2,059 | 2,066 | -1.05% | 93,700 | 1286億850万 | -2.13% | 87.37 | 1.34 |
12/27 | 2,098 | 2,098 | 2,078 | 2,088 | 0% | 44,000 | 1299億7800万 | -1.23% | 88.3 | 1.36 |
12/26 | 2,084 | 2,088 | 2,073 | 2,088 | +0.92% | 56,400 | 1299億7800万 | -1.37% | 88.3 | 1.36 |
12/25 | 2,105 | 2,105 | 2,066 | 2,069 | -0.91% | 42,100 | 1287億9525万 | -2.41% | 87.5 | 1.34 |
12/24 | 2,102 | 2,102 | 2,069 | 2,088 | -0.33% | 53,000 | 1299億7800万 | -1.56% | 88.3 | 1.36 |
12/23 | 2,118 | 2,118 | 2,089 | 2,095 | -0.43% | 44,600 | 1304億1375万 | -1.27% | 88.6 | 1.36 |
12/20 | 2,121 | 2,125 | 2,099 | 2,104 | -1.03% | 106,600 | 1309億7400万 | -0.89% | 88.98 | 1.37 |
12/19 | 2,133 | 2,144 | 2,117 | 2,126 | -0.84% | 47,400 | 1323億4350万 | +0.05% | 89.91 | 1.38 |
12/18 | 2,140 | 2,155 | 2,131 | 2,144 | +0.33% | 113,000 | 1334億6400万 | +0.89% | 90.67 | 1.39 |
12/17 | 2,116 | 2,137 | 2,096 | 2,137 | +2.3% | 126,100 | 1330億2825万 | +0.56% | 90.38 | 1.39 |
12/16 | 2,103 | 2,119 | 2,089 | 2,089 | -1.14% | 74,200 | 1300億4025万 | -1.69% | 88.35 | 1.36 |
12/13 | 2,123 | 2,132 | 2,112 | 2,113 | +0.62% | 185,300 | 1315億3425万 | -0.61% | 89.36 | 1.37 |
12/12 | 2,100 | 2,102 | 2,086 | 2,100 | +0.29% | 93,000 | 1307億2500万 | -1.27% | 88.81 | 1.36 |
12/11 | 2,107 | 2,109 | 2,092 | 2,094 | -0.99% | 135,600 | 1303億5150万 | -1.64% | 88.56 | 1.36 |
12/10 | 2,115 | 2,136 | 2,112 | 2,115 | -0.28% | 109,000 | 1316億5875万 | -0.7% | 89.45 | 1.37 |
12/09 | 2,111 | 2,124 | 2,104 | 2,121 | +0.52% | 117,900 | 1320億3225万 | -0.47% | 89.7 | 1.38 |
12/06 | 2,120 | 2,123 | 2,105 | 2,110 | -0.71% | 110,100 | 1313億4750万 | -0.89% | 89.23 | 1.37 |
12/05 | 2,123 | 2,126 | 2,110 | 2,125 | +0.09% | 142,300 | 1322億8125万 | -0.05% | 89.87 | 1.38 |
12/04 | 2,114 | 2,125 | 2,104 | 2,123 | -0.42% | 134,000 | 1321億5675万 | 0% | 89.78 | 1.38 |
12/03 | 2,112 | 2,135 | 2,100 | 2,132 | -0.14% | 175,100 | 1327億1700万 | +0.61% | 90.16 | 1.38 |
12/02 | 2,118 | 2,144 | 2,115 | 2,135 | +1.09% | 131,900 | 1329億375万 | +0.95% | 90.29 | 1.39 |
11/29 | 2,132 | 2,139 | 2,111 | 2,112 | -0.85% | 97,400 | 1314億7200万 | +0.09% | 89.32 | 1.37 |
11/28 | 2,139 | 2,139 | 2,116 | 2,130 | -0.42% | 65,800 | 1325億9250万 | +1.14% | 90.08 | 1.38 |
11/27 | 2,141 | 2,155 | 2,128 | 2,139 | +0.75% | 119,500 | 1331億5275万 | +1.76% | 90.46 | 1.39 |
11/26 | 2,144 | 2,147 | 2,109 | 2,123 | -1.48% | 216,600 | 1321億5675万 | +1.24% | 89.78 | 1.38 |
11/25 | 2,162 | 2,162 | 2,151 | 2,155 | -0.23% | 75,600 | 1341億4875万 | +3.01% | 91.14 | 1.4 |
11/22 | 2,149 | 2,178 | 2,138 | 2,160 | +0.23% | 138,700 | 1344億6000万 | +3.5% | 91.35 | 1.4 |
11/21 | 2,105 | 2,158 | 2,105 | 2,155 | +2.62% | 190,400 | 1341億4875万 | +3.51% | 91.14 | 1.4 |
11/20 | 2,101 | 2,116 | 2,094 | 2,100 | -0.43% | 93,700 | 1307億2500万 | +1.11% | 88.81 | 1.36 |
11/19 | 2,113 | 2,120 | 2,106 | 2,109 | -0.71% | 77,300 | 1312億8525万 | +1.69% | 89.19 | 1.37 |
11/18 | 2,146 | 2,148 | 2,112 | 2,124 | -0.93% | 100,900 | 1322億1900万 | +2.61% | 89.83 | 1.38 |
11/15 | 2,137 | 2,154 | 2,117 | 2,144 | +0.42% | 153,700 | 1334億6400万 | +3.73% | 90.67 | 1.39 |
11/14 | 2,140 | 2,145 | 2,123 | 2,135 | -0.28% | 82,100 | 1329億375万 | +3.54% | 90.29 | 1.39 |
11/13 | 2,142 | 2,143 | 2,124 | 2,141 | +0.33% | 104,200 | 1332億7725万 | +4.08% | 90.55 | 1.39 |
11/12 | 2,131 | 2,142 | 2,118 | 2,134 | +0.66% | 85,000 | 1328億4150万 | +3.95% | 90.25 | 1.39 |
11/11 | 2,150 | 2,154 | 2,118 | 2,120 | -1.07% | 94,900 | 1319億7000万 | +3.47% | 89.66 | 1.38 |
11/08 | 2,160 | 2,161 | 2,136 | 2,143 | -0.28% | 113,300 | 1334億175万 | +4.74% | 90.63 | 1.39 |
11/07 | 2,152 | 2,189 | 2,139 | 2,149 | +1.03% | 161,100 | 1337億7525万 | +5.24% | 90.88 | 1.4 |
11/06 | 2,134 | 2,134 | 2,104 | 2,127 | -0.51% | 120,400 | 1324億575万 | +4.37% | 89.95 | 1.38 |
11/05 | 2,074 | 2,143 | 2,064 | 2,138 | +4.24% | 164,800 | 1330億9050万 | +5.11% | 90.42 | 1.39 |
11/01 | 2,035 | 2,067 | 2,016 | 2,051 | -0.34% | 143,800 | 1276億7475万 | +0.94% | 86.74 | 1.33 |
10/31 | 2,060 | 2,074 | 2,050 | 2,058 | +0.44% | 124,900 | 1281億1050万 | +1.23% | 87.03 | 1.34 |