株価チャート
2019/09/30～2020/02/28
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 |
| 02/28 | 2,667 | 2,667 | 2,365 | 2,520 | -7.42% | 159,000 | 1019億360万 | -26.38% | 31.55 | 2.62 |
| 02/27 | 2,984 | 2,984 | 2,669 | 2,722 | -9.57% | 136,600 | 1100億7207万 | -21.6% | 34.08 | 2.83 |
| 02/26 | 3,150 | 3,155 | 3,000 | 3,010 | -4.9% | 97,200 | 1217億1819万 | -14.32% | 37.69 | 3.13 |
| 02/25 | 3,080 | 3,260 | 3,080 | 3,165 | -4.81% | 68,700 | 1279億8608万 | -10.67% | 39.63 | 3.29 |
| 02/21 | 3,400 | 3,410 | 3,295 | 3,325 | -2.78% | 44,000 | 1344億5615万 | -6.76% | 41.63 | 3.46 |
| 02/20 | 3,420 | 3,450 | 3,420 | 3,420 | -0.15% | 20,500 | 1382億9775万 | -4.55% | 42.82 | 3.56 |
| 02/19 | 3,415 | 3,455 | 3,415 | 3,425 | -0.29% | 9,200 | 1384億9994万 | -4.86% | 42.88 | 3.56 |
| 02/18 | 3,415 | 3,450 | 3,400 | 3,435 | +0.44% | 17,400 | 1389億432万 | -5.01% | 43.01 | 3.57 |
| 02/17 | 3,475 | 3,485 | 3,415 | 3,420 | -1.58% | 23,500 | 1382億9775万 | -5.86% | 42.82 | 3.56 |
| 02/14 | 3,550 | 3,550 | 3,475 | 3,475 | -1.97% | 13,500 | 1405億2184万 | -4.85% | 43.51 | 3.61 |
| 02/13 | 3,565 | 3,575 | 3,530 | 3,545 | -0.56% | 8,300 | 1433億5249万 | -3.33% | 44.38 | 3.68 |
| 02/12 | 3,600 | 3,600 | 3,565 | 3,565 | -0.97% | 7,900 | 1441億6125万 | -3.13% | 44.63 | 3.71 |
| 02/10 | 3,600 | 3,650 | 3,590 | 3,600 | -0.28% | 8,800 | 1455億7658万 | -2.47% | 45.07 | 3.74 |
| 02/07 | 3,600 | 3,620 | 3,580 | 3,610 | +0.84% | 8,800 | 1459億8096万 | -2.46% | 45.2 | 3.75 |
| 02/06 | 3,570 | 3,635 | 3,550 | 3,580 | +2.29% | 24,400 | 1447億6782万 | -3.58% | 44.82 | 3.72 |
| 02/05 | 3,460 | 3,525 | 3,460 | 3,500 | +1.45% | 9,200 | 1415億3279万 | -5.99% | 43.82 | 3.64 |
| 02/04 | 3,400 | 3,460 | 3,400 | 3,450 | +0.29% | 17,300 | 1395億1089万 | -7.58% | 43.19 | 3.59 |
| 02/03 | 3,450 | 3,460 | 3,420 | 3,440 | -3.78% | 27,000 | 1391億651万 | -8.17% | 43.07 | 3.58 |
| 01/31 | 3,570 | 3,620 | 3,570 | 3,575 | -1.11% | 7,500 | 1445億6563万 | -4.92% | 44.76 | 3.72 |
| 01/30 | 3,610 | 3,615 | 3,580 | 3,615 | +0.7% | 9,800 | 1461億8315万 | -4.06% | 45.26 | 3.76 |
| 01/29 | 3,590 | 3,630 | 3,570 | 3,590 | +0.28% | 10,400 | 1451億7220万 | -4.95% | 44.95 | 3.73 |
| 01/28 | 3,500 | 3,610 | 3,500 | 3,580 | 0% | 13,000 | 1447億6782万 | -5.47% | 44.82 | 3.72 |
| 01/27 | 3,500 | 3,635 | 3,500 | 3,580 | -3.37% | 21,700 | 1447億6782万 | -5.76% | 44.82 | 3.72 |
| 01/24 | 3,710 | 3,745 | 3,705 | 3,705 | -0.54% | 4,600 | 1498億2256万 | -2.7% | 46.39 | 3.85 |
| 01/23 | 3,755 | 3,755 | 3,725 | 3,725 | -0.27% | 4,200 | 1506億3132万 | -2.21% | 46.64 | 3.87 |
| 01/22 | 3,760 | 3,780 | 3,735 | 3,735 | -0.4% | 4,900 | 1510億3570万 | -1.89% | 46.76 | 3.88 |
| 01/21 | 3,765 | 3,775 | 3,730 | 3,750 | -0.4% | 4,900 | 1516億4227万 | -1.45% | 46.95 | 3.9 |
| 01/20 | 3,790 | 3,790 | 3,765 | 3,765 | +0.67% | 5,700 | 1522億4884万 | -0.97% | 47.14 | 3.91 |
| 01/17 | 3,740 | 3,740 | 3,700 | 3,740 | 0% | 10,100 | 1512億3789万 | -1.53% | 46.82 | 3.89 |
| 01/16 | 3,795 | 3,795 | 3,740 | 3,740 | -2.86% | 12,500 | 1512億3789万 | -1.42% | 46.82 | 3.89 |
| 01/15 | 3,825 | 3,855 | 3,775 | 3,850 | +0.65% | 16,100 | 1556億8606万 | +1.58% | 48.2 | 4 |
| 01/14 | 3,865 | 3,865 | 3,785 | 3,825 | -1.16% | 20,000 | 1546億7512万 | +1.14% | 47.89 | 3.98 |
| 01/10 | 3,880 | 3,885 | 3,855 | 3,870 | -0.64% | 6,300 | 1564億9482万 | +2.54% | 48.45 | 4.02 |
| 01/09 | 3,840 | 3,900 | 3,840 | 3,895 | +1.56% | 6,700 | 1575億577万 | +3.48% | 48.77 | 4.05 |
| 01/08 | 3,855 | 3,860 | 3,775 | 3,835 | -1.29% | 12,800 | 1550億7949万 | +2.24% | 48.01 | 3.99 |
| 01/07 | 3,835 | 3,935 | 3,835 | 3,885 | +1.44% | 14,500 | 1571億139万 | +3.82% | 48.64 | 4.04 |
| 01/06 | 3,810 | 3,835 | 3,810 | 3,830 | -0.91% | 6,900 | 1548億7731万 | +2.65% | 47.95 | 3.98 |
| 2019 |
| 12/30 | 3,890 | 3,890 | 3,845 | 3,865 | -0.64% | 7,900 | 1562億9263万 | +3.87% | 48.39 | 4.02 |
| 12/27 | 3,840 | 3,920 | 3,840 | 3,890 | +1.3% | 16,200 | 1573億358万 | +4.88% | 48.7 | 4.04 |
| 12/26 | 3,735 | 3,840 | 3,725 | 3,840 | +2.67% | 9,500 | 1552億8168万 | +3.87% | 48.08 | 3.99 |
| 12/25 | 3,775 | 3,775 | 3,730 | 3,740 | -0.93% | 4,900 | 1512億3789万 | +1.47% | 46.82 | 3.89 |
| 12/24 | 3,790 | 3,790 | 3,770 | 3,775 | -0.4% | 2,700 | 1526億5322万 | +2.61% | 47.26 | 3.92 |
| 12/23 | 3,800 | 3,835 | 3,790 | 3,790 | 0% | 4,900 | 1532億5979万 | +3.24% | 47.45 | 3.94 |
| 12/20 | 3,815 | 3,845 | 3,775 | 3,790 | -1.3% | 14,700 | 1532億5979万 | +3.52% | 47.45 | 3.94 |
| 12/19 | 3,820 | 3,840 | 3,800 | 3,840 | -0.13% | 4,700 | 1552億8168万 | +5.15% | 48.08 | 3.99 |
| 12/18 | 3,870 | 3,870 | 3,820 | 3,845 | -0.65% | 7,600 | 1554億8387万 | +5.72% | 48.14 | 4 |
| 12/17 | 3,840 | 3,875 | 3,830 | 3,870 | +1.57% | 12,900 | 1564億9482万 | +6.85% | 48.45 | 4.02 |
| 12/16 | 3,725 | 3,825 | 3,725 | 3,810 | +2.28% | 15,600 | 1540億6855万 | +5.57% | 47.7 | 3.96 |
| 12/13 | 3,715 | 3,730 | 3,700 | 3,725 | +1.5% | 15,200 | 1506億3132万 | +3.5% | 46.64 | 3.87 |
| 12/12 | 3,695 | 3,695 | 3,665 | 3,670 | -0.68% | 5,600 | 1484億723万 | +2.2% | 45.95 | 3.81 |
| 12/11 | 3,690 | 3,700 | 3,675 | 3,695 | +0.54% | 7,100 | 1494億1818万 | +3.1% | 46.26 | 3.84 |
| 12/10 | 3,670 | 3,680 | 3,650 | 3,675 | +0.14% | 5,200 | 1486億942万 | +2.83% | 46.01 | 3.82 |
| 12/09 | 3,665 | 3,670 | 3,635 | 3,670 | +1.24% | 3,100 | 1484億723万 | +2.97% | 45.95 | 3.81 |
| 12/06 | 3,650 | 3,650 | 3,625 | 3,625 | -0.68% | 4,900 | 1465億8753万 | +2.03% | 45.38 | 3.77 |
| 12/05 | 3,650 | 3,675 | 3,640 | 3,650 | 0% | 6,200 | 1475億9848万 | +2.93% | 45.7 | 3.79 |
| 12/04 | 3,610 | 3,650 | 3,590 | 3,650 | +0.83% | 8,700 | 1475億9848万 | +3.19% | 45.7 | 3.79 |
| 12/03 | 3,580 | 3,625 | 3,555 | 3,620 | +0.28% | 6,700 | 1463億8534万 | +2.7% | 45.32 | 3.76 |
| 12/02 | 3,575 | 3,615 | 3,565 | 3,610 | +0.98% | 7,700 | 1459億8096万 | +2.73% | 45.2 | 3.75 |
| 11/29 | 3,620 | 3,620 | 3,565 | 3,575 | -0.83% | 3,700 | 1445億6563万 | +2.03% | 44.76 | 3.72 |
| 11/28 | 3,610 | 3,630 | 3,585 | 3,605 | -0.14% | 6,700 | 1457億7877万 | +3.15% | 45.13 | 3.75 |
| 11/27 | 3,595 | 3,625 | 3,585 | 3,610 | +0.84% | 6,100 | 1459億8096万 | +3.59% | 45.2 | 3.75 |
| 11/26 | 3,580 | 3,590 | 3,570 | 3,580 | 0% | 5,500 | 1447億6782万 | +3.05% | 44.82 | 3.72 |
| 11/25 | 3,595 | 3,595 | 3,560 | 3,580 | -0.28% | 4,400 | 1447億6782万 | +3.35% | 44.82 | 3.72 |
| 11/22 | 3,555 | 3,595 | 3,550 | 3,590 | +0.98% | 3,900 | 1451億7220万 | +3.94% | 44.95 | 3.73 |
| 11/21 | 3,535 | 3,570 | 3,510 | 3,555 | -0.14% | 5,300 | 1437億5687万 | +3.25% | 44.51 | 3.7 |
| 11/20 | 3,575 | 3,590 | 3,545 | 3,560 | -0.42% | 5,100 | 1439億5906万 | +3.79% | 44.57 | 3.7 |
| 11/19 | 3,560 | 3,590 | 3,560 | 3,575 | +0.42% | 4,300 | 1445億6563万 | +4.69% | 44.76 | 3.72 |
| 11/18 | 3,545 | 3,565 | 3,545 | 3,560 | +0.42% | 6,500 | 1439億5906万 | +4.71% | 44.57 | 3.7 |
| 11/15 | 3,485 | 3,550 | 3,485 | 3,545 | +2.01% | 6,600 | 1433億5249万 | +4.66% | 44.38 | 3.68 |
| 11/14 | 3,520 | 3,520 | 3,445 | 3,475 | -0.14% | 3,400 | 1405億2184万 | +2.99% | 43.51 | 3.61 |
| 11/13 | 3,530 | 3,530 | 3,475 | 3,480 | -1.42% | 4,300 | 1407億2403万 | +3.45% | 43.57 | 3.62 |
| 11/12 | 3,535 | 3,545 | 3,485 | 3,530 | -0.84% | 8,400 | 1427億4592万 | +5.31% | 44.2 | 3.67 |
| 11/11 | 3,540 | 3,565 | 3,500 | 3,560 | +0.85% | 8,200 | 1439億5906万 | +6.71% | 44.57 | 3.7 |
| 11/08 | 3,495 | 3,535 | 3,495 | 3,530 | +0.86% | 11,800 | 1427億4592万 | +6.26% | 44.2 | 3.67 |
| 11/07 | 3,445 | 3,500 | 3,445 | 3,500 | +1.6% | 10,100 | 1415億3279万 | +5.8% | 43.82 | 3.64 |
| 11/06 | 3,435 | 3,450 | 3,415 | 3,445 | +0.44% | 5,000 | 1393億870万 | +4.62% | 43.13 | 3.58 |
| 11/05 | 3,395 | 3,445 | 3,395 | 3,430 | +1.48% | 9,800 | 1387億213万 | +4.48% | 42.94 | 3.57 |
| 11/01 | 3,455 | 3,470 | 3,380 | 3,380 | -2.17% | 8,700 | 1366億8023万 | +3.24% | 42.32 | 3.51 |
| 10/31 | 3,430 | 3,480 | 3,410 | 3,455 | +1.02% | 9,200 | 1397億1308万 | +5.66% | 43.26 | 3.59 |
| 10/30 | 3,360 | 3,420 | 3,345 | 3,420 | +2.24% | 20,800 | 1382億9775万 | +4.88% | 42.82 | 3.56 |
| 10/29 | 3,370 | 3,380 | 3,335 | 3,345 | -0.15% | 7,100 | 1352億6490万 | +2.83% | 41.88 | 3.48 |
| 10/28 | 3,360 | 3,375 | 3,345 | 3,350 | -0.3% | 6,600 | 1354億6709万 | +3.14% | 41.94 | 3.48 |
| 10/25 | 3,360 | 3,380 | 3,340 | 3,360 | +0.15% | 4,500 | 1358億7147万 | +3.77% | 42.07 | 3.49 |
| 10/24 | 3,355 | 3,360 | 3,335 | 3,355 | +0.15% | 4,900 | 1356億6928万 | +3.93% | 42 | 3.49 |
| 10/23 | 3,335 | 3,355 | 3,325 | 3,350 | +0.45% | 4,400 | 1354億6709万 | +4.1% | 41.94 | 3.48 |
| 10/21 | 3,325 | 3,350 | 3,325 | 3,335 | +0.3% | 3,200 | 1348億6052万 | +3.99% | 41.75 | 3.47 |
| 10/18 | 3,320 | 3,340 | 3,310 | 3,325 | -0.15% | 5,200 | 1344億5615万 | +4.04% | 41.63 | 3.46 |
| 10/17 | 3,330 | 3,335 | 3,310 | 3,330 | 0% | 10,800 | 1346億5834万 | +4.62% | 41.69 | 3.46 |
| 10/16 | 3,250 | 3,350 | 3,250 | 3,330 | +3.42% | 17,800 | 1346億5834万 | +5.01% | 41.69 | 3.46 |
| 10/15 | 3,195 | 3,240 | 3,195 | 3,220 | +0.78% | 7,600 | 1302億1016万 | +1.96% | 40.31 | 3.35 |
| 10/11 | 3,205 | 3,205 | 3,185 | 3,195 | -0.31% | 3,500 | 1291億9921万 | +1.46% | 40 | 3.32 |
| 10/10 | 3,205 | 3,230 | 3,200 | 3,205 | -0.31% | 2,600 | 1296億359万 | +2.1% | 40.13 | 3.33 |
| 10/09 | 3,220 | 3,225 | 3,200 | 3,215 | -0.31% | 4,700 | 1300億797万 | +2.68% | 40.25 | 3.34 |
| 10/08 | 3,230 | 3,235 | 3,205 | 3,225 | +0.16% | 3,700 | 1304億1235万 | +3.27% | 40.38 | 3.35 |
| 10/07 | 3,200 | 3,220 | 3,175 | 3,220 | +1.26% | 4,800 | 1302億1016万 | +3.34% | 40.31 | 3.35 |
| 10/04 | 3,160 | 3,180 | 3,130 | 3,180 | +0.95% | 4,200 | 1285億9264万 | +2.32% | 39.81 | 3.31 |
| 10/03 | 3,170 | 3,185 | 3,145 | 3,150 | -1.56% | 3,300 | 1273億7951万 | +1.48% | 39.44 | 3.27 |
| 10/02 | 3,165 | 3,230 | 3,165 | 3,200 | +0.95% | 7,000 | 1294億140万 | +3.19% | 40.06 | 3.33 |
| 10/01 | 3,140 | 3,180 | 3,135 | 3,170 | +0.96% | 3,600 | 1281億8826万 | +2.36% | 39.69 | 3.3 |
| 09/30 | 3,155 | 3,170 | 3,125 | 3,140 | -1.88% | 6,000 | 1269億7513万 | +1.49% | 39.31 | 3.26 |
