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 | 912 | 912 | 881 | 890 | -2.84% | 73,300 | 442億4240万 | +19.95% | 26.66 | 0.67 |
| 03/30 | 901 | 921 | 871 | 916 | +0.66% | 137,700 | 455億3487万 | +24.12% | 27.44 | 0.69 |
| 03/27 | 879 | 910 | 867 | 910 | +7.18% | 136,300 | 452億3661万 | +23.98% | 27.26 | 0.69 |
| 03/26 | 824 | 858 | 795 | 849 | +4.56% | 82,500 | 422億427万 | +16.46% | 25.43 | 0.64 |
| 03/25 | 825 | 825 | 779 | 812 | +2.14% | 79,500 | 403億6497万 | +11.69% | 24.32 | 0.61 |
| 03/24 | 788 | 826 | 764 | 795 | +2.71% | 133,100 | 395億1989万 | +9.2% | 23.81 | 0.6 |
| 03/23 | 745 | 779 | 697 | 774 | +13.82% | 157,500 | 384億7597万 | +6.17% | 23.18 | 0.59 |
| 03/19 | 715 | 729 | 656 | 680 | -2.86% | 273,400 | 338億318万 | -6.98% | 20.37 | 0.51 |
| 03/18 | 687 | 754 | 685 | 700 | +3.7% | 127,900 | 347億9739万 | -5.15% | 20.97 | 0.53 |
| 03/17 | 600 | 683 | 600 | 675 | +7.14% | 121,600 | 335億5463万 | -9.15% | 20.22 | 0.51 |
| 03/16 | 629 | 658 | 623 | 630 | +0.48% | 122,300 | 313億1765万 | -16.11% | 18.87 | 0.48 |
| 03/13 | 638 | 648 | 603 | 627 | -5.71% | 161,700 | 311億6852万 | -17.61% | 18.78 | 0.47 |
| 03/12 | 685 | 694 | 661 | 665 | -4.73% | 145,700 | 330億5752万 | -13.64% | 19.92 | 0.5 |
| 03/11 | 699 | 727 | 693 | 698 | -0.14% | 118,400 | 346億9797万 | -10.17% | 20.91 | 0.53 |
| 03/10 | 679 | 709 | 651 | 699 | +2.95% | 95,700 | 347億4768万 | -10.61% | 20.94 | 0.53 |
| 03/09 | 700 | 722 | 673 | 679 | -5.17% | 103,400 | 337億5347万 | -13.83% | 20.34 | 0.51 |
| 03/06 | 715 | 727 | 709 | 716 | -1.92% | 123,100 | 355億9276万 | -9.82% | 21.45 | 0.54 |
| 03/05 | 747 | 754 | 723 | 730 | -0.54% | 104,000 | 362億8871万 | -8.64% | 21.87 | 0.55 |
| 03/04 | 708 | 742 | 704 | 734 | +1.52% | 114,100 | 364億8755万 | -8.71% | 21.99 | 0.56 |
| 03/03 | 731 | 743 | 722 | 723 | -0.55% | 129,200 | 359億4073万 | -10.74% | 21.66 | 0.55 |
| 03/02 | 696 | 734 | 695 | 727 | +4.6% | 99,700 | 361億3958万 | -10.91% | 21.78 | 0.55 |
| 02/28 | 721 | 725 | 692 | 695 | -5.05% | 91,500 | 345億4884万 | -15.45% | 20.82 | 0.53 |
| 02/27 | 740 | 742 | 727 | 732 | -1.48% | 146,100 | 363億8813万 | -11.81% | 21.93 | 0.55 |
| 02/26 | 748 | 748 | 734 | 743 | -2.11% | 59,000 | 369億3495万 | -11.23% | 22.26 | 0.56 |
| 02/25 | 779 | 779 | 759 | 759 | -4.41% | 112,500 | 377億3031万 | -9.96% | 22.74 | 0.57 |
| 02/21 | 792 | 806 | 792 | 794 | +0.25% | 41,200 | 394億7018万 | -6.37% | 23.78 | 0.6 |
| 02/20 | 804 | 813 | 791 | 792 | -1.37% | 35,300 | 393億7076万 | -6.93% | 23.72 | 0.6 |
| 02/19 | 803 | 809 | 798 | 803 | +0.12% | 47,300 | 399億1758万 | -6.08% | 24.05 | 0.61 |
| 02/18 | 817 | 817 | 802 | 802 | -1.96% | 53,100 | 398億6787万 | -6.64% | 24.02 | 0.61 |
| 02/17 | 816 | 825 | 807 | 818 | -0.97% | 71,200 | 406億6324万 | -5.21% | 24.5 | 0.62 |
| 02/14 | 825 | 826 | 815 | 826 | -0.24% | 67,900 | 410億6092万 | -4.62% | 24.74 | 0.62 |
| 02/13 | 842 | 842 | 823 | 828 | -2.01% | 56,000 | 411億6034万 | -4.72% | 24.8 | 0.63 |
| 02/12 | 848 | 851 | 836 | 845 | 0% | 77,000 | 420億542万 | -2.99% | 25.31 | 0.64 |
| 02/10 | 856 | 856 | 845 | 845 | -2.42% | 34,400 | 420億542万 | -3.21% | 25.31 | 0.64 |
| 02/07 | 882 | 882 | 862 | 866 | -0.8% | 28,800 | 430億4935万 | -0.92% | 25.94 | 0.66 |
| 02/06 | 871 | 877 | 866 | 873 | +1.99% | 51,400 | 433億9732万 | -0.34% | 26.15 | 0.66 |
| 02/05 | 858 | 863 | 847 | 856 | +1.66% | 45,500 | 425億5224万 | -2.28% | 25.64 | 0.65 |
| 02/04 | 832 | 846 | 832 | 842 | +1.45% | 26,500 | 418億5629万 | -3.99% | 25.22 | 0.64 |
| 02/03 | 830 | 862 | 826 | 830 | -1.19% | 44,400 | 412億5976万 | -5.57% | 24.86 | 0.63 |
| 01/31 | 848 | 854 | 837 | 840 | +0.84% | 53,200 | 417億5687万 | -4.65% | 25.16 | 0.64 |
| 01/30 | 847 | 851 | 831 | 833 | -1.42% | 73,000 | 414億890万 | -5.77% | 24.95 | 0.63 |
| 01/29 | 856 | 856 | 843 | 845 | -1.29% | 43,500 | 420億542万 | -4.52% | 25.31 | 0.64 |
| 01/28 | 865 | 865 | 851 | 856 | -1.27% | 56,500 | 425億5224万 | -3.49% | 25.64 | 0.65 |
| 01/27 | 877 | 884 | 867 | 867 | -1.25% | 49,300 | 430億9906万 | -2.36% | 25.97 | 0.66 |
| 01/24 | 892 | 892 | 877 | 878 | -1.46% | 29,200 | 436億4587万 | -1.24% | 26.3 | 0.66 |
| 01/23 | 898 | 902 | 888 | 891 | -0.78% | 41,300 | 442億9211万 | +0.11% | 26.69 | 0.67 |
| 01/22 | 905 | 909 | 898 | 898 | -0.88% | 19,600 | 446億4008万 | +0.9% | 26.9 | 0.68 |
| 01/21 | 891 | 906 | 890 | 906 | +1.91% | 35,700 | 450億3777万 | +1.91% | 27.14 | 0.69 |
| 01/20 | 874 | 895 | 873 | 889 | +1.72% | 29,900 | 441億9269万 | 0% | 26.63 | 0.67 |
| 01/17 | 879 | 883 | 872 | 874 | -0.23% | 38,300 | 434億4703万 | -1.69% | 26.18 | 0.66 |
| 01/16 | 890 | 892 | 876 | 876 | -2.23% | 37,200 | 435億4645万 | -1.57% | 26.24 | 0.66 |
| 01/15 | 899 | 903 | 891 | 896 | -0.99% | 28,700 | 445億4066万 | +0.56% | 26.84 | 0.68 |
| 01/14 | 901 | 908 | 897 | 905 | +0.11% | 22,000 | 449億8806万 | +1.57% | 27.11 | 0.68 |
| 01/10 | 893 | 910 | 888 | 904 | +1.35% | 55,500 | 449億3835万 | +1.57% | 27.08 | 0.68 |
| 01/09 | 892 | 900 | 891 | 892 | +1.13% | 36,500 | 443億4182万 | +0.22% | 26.72 | 0.67 |
| 01/08 | 890 | 894 | 880 | 882 | -1.45% | 50,700 | 438億4471万 | -0.9% | 26.42 | 0.67 |
| 01/07 | 885 | 901 | 884 | 895 | +1.94% | 49,700 | 444億9095万 | +0.56% | 26.81 | 0.68 |
| 01/06 | 875 | 884 | 873 | 878 | -1.01% | 38,800 | 436億4587万 | -1.46% | 26.3 | 0.66 |
| 2019 |
| 12/30 | 895 | 898 | 882 | 887 | -0.89% | 27,400 | 440億9327万 | -0.45% | 26.57 | 0.67 |
| 12/27 | 900 | 903 | 892 | 895 | 0% | 22,900 | 444億9095万 | +0.45% | 26.81 | 0.68 |
| 12/26 | 882 | 896 | 882 | 895 | +1.7% | 35,000 | 444億9095万 | +0.56% | 26.81 | 0.68 |
| 12/25 | 897 | 897 | 880 | 880 | -1.01% | 22,200 | 437億4529万 | -1.12% | 26.36 | 0.67 |
| 12/24 | 885 | 905 | 884 | 889 | +1.02% | 55,700 | 441億9269万 | -0.11% | 26.63 | 0.67 |
| 12/23 | 895 | 895 | 876 | 880 | -1.9% | 36,500 | 437億4529万 | -1.12% | 26.36 | 0.67 |
| 12/20 | 882 | 901 | 875 | 897 | +2.05% | 103,300 | 445億9037万 | +0.79% | 26.87 | 0.68 |
| 12/19 | 881 | 884 | 874 | 879 | -0.57% | 29,200 | 436億9558万 | -1.24% | 26.33 | 0.67 |
| 12/18 | 894 | 894 | 880 | 884 | -1.12% | 33,200 | 439億4414万 | -0.79% | 26.48 | 0.67 |
| 12/17 | 899 | 899 | 887 | 894 | +0.9% | 41,800 | 444億4124万 | +0.34% | 26.78 | 0.68 |
| 12/16 | 904 | 905 | 886 | 886 | -1.34% | 48,600 | 440億4356万 | -0.56% | 26.54 | 0.67 |
| 12/13 | 900 | 906 | 890 | 898 | +1.01% | 74,800 | 446億4008万 | +0.67% | 26.9 | 0.68 |
| 12/12 | 888 | 894 | 883 | 889 | +0.91% | 34,000 | 441億9269万 | -0.34% | 26.63 | 0.67 |
| 12/11 | 897 | 899 | 881 | 881 | -1.56% | 39,200 | 437億9500万 | -1.34% | 26.39 | 0.67 |
| 12/10 | 900 | 901 | 895 | 895 | -0.56% | 26,800 | 444億9095万 | +0.11% | 26.81 | 0.68 |
| 12/09 | 903 | 903 | 896 | 900 | +0.11% | 27,200 | 447億3950万 | +0.56% | 26.96 | 0.68 |
| 12/06 | 901 | 901 | 893 | 899 | +0.67% | 30,000 | 446億8979万 | +0.45% | 26.93 | 0.68 |
| 12/05 | 901 | 903 | 893 | 893 | -0.33% | 34,000 | 443億9153万 | -0.45% | 26.75 | 0.68 |
| 12/04 | 891 | 896 | 884 | 896 | +0.56% | 31,600 | 445億4066万 | -0.22% | 26.84 | 0.68 |
| 12/03 | 886 | 898 | 880 | 891 | -1% | 47,900 | 442億9211万 | -1% | 26.69 | 0.67 |
| 12/02 | 891 | 905 | 891 | 900 | +1.93% | 65,600 | 447億3950万 | -0.11% | 26.96 | 0.68 |
| 11/29 | 899 | 901 | 883 | 883 | -1.45% | 47,000 | 438億9442万 | -2.21% | 26.45 | 0.67 |
| 11/28 | 901 | 902 | 893 | 896 | -0.44% | 66,400 | 445億4066万 | -0.99% | 26.84 | 0.68 |
| 11/27 | 899 | 902 | 892 | 900 | +0.78% | 66,700 | 447億3950万 | -0.66% | 26.96 | 0.68 |
| 11/26 | 885 | 899 | 883 | 893 | +1.48% | 92,500 | 443億9153万 | -1.65% | 26.75 | 0.68 |
| 11/25 | 887 | 887 | 878 | 880 | +0.46% | 41,400 | 437億4529万 | -3.19% | 26.36 | 0.67 |
| 11/22 | 886 | 889 | 873 | 876 | -0.34% | 63,400 | 435億4645万 | -3.74% | 26.24 | 0.66 |
| 11/21 | 884 | 889 | 868 | 879 | -0.34% | 91,700 | 436億9558万 | -3.62% | 26.33 | 0.67 |
| 11/20 | 884 | 892 | 878 | 882 | -1.01% | 50,300 | 438億4471万 | -3.4% | 26.42 | 0.67 |
| 11/19 | 895 | 896 | 891 | 891 | -0.89% | 17,600 | 442億9211万 | -2.62% | 26.69 | 0.67 |
| 11/18 | 898 | 900 | 891 | 899 | +0.11% | 36,300 | 446億8979万 | -1.96% | 26.93 | 0.68 |
| 11/15 | 894 | 905 | 881 | 898 | +2.05% | 92,000 | 446億4008万 | -2.18% | 26.9 | 0.68 |
| 11/14 | 891 | 898 | 875 | 880 | -1.01% | 61,100 | 437億4529万 | -4.14% | 26.36 | 0.67 |
| 11/13 | 905 | 909 | 886 | 889 | -1.33% | 48,800 | 441億9269万 | -3.37% | 26.63 | 0.67 |
| 11/12 | 904 | 905 | 895 | 901 | 0% | 82,200 | 447億8921万 | -2.17% | 26.99 | 0.68 |
| 11/11 | 907 | 907 | 890 | 901 | 0% | 110,400 | 447億8921万 | -2.28% | 26.99 | 0.68 |
| 11/08 | 924 | 924 | 898 | 901 | -1.1% | 138,100 | 447億8921万 | -2.38% | 26.99 | 0.68 |
| 11/07 | 919 | 919 | 907 | 911 | -0.22% | 45,400 | 452億8632万 | -1.41% | 27.29 | 0.69 |
| 11/06 | 930 | 930 | 907 | 913 | -0.98% | 83,800 | 453億8574万 | -1.3% | 27.35 | 0.69 |
| 11/05 | 927 | 936 | 917 | 922 | +1.1% | 88,900 | 458億3314万 | -0.32% | 27.62 | 0.7 |
| 11/01 | 916 | 930 | 897 | 912 | -2.04% | 119,900 | 453億3603万 | -1.41% | 27.32 | 0.69 |
| 10/31 | 933 | 943 | 913 | 931 | -0.53% | 87,300 | 462億8053万 | +0.54% | 27.89 | 0.7 |
