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 | 6,740 | 6,760 | 6,590 | 6,670 | -2.06% | 102,900 | 2668億9152万 | +12.33% | 20.79 | 2.49 |
| 03/30 | 6,520 | 6,820 | 6,520 | 6,810 | +1.64% | 160,600 | 2724億9344万 | +15.31% | 21.23 | 2.54 |
| 03/27 | 6,580 | 6,730 | 6,430 | 6,700 | +4.69% | 204,500 | 2680億9193万 | +14.24% | 20.89 | 2.5 |
| 03/26 | 6,210 | 6,420 | 6,020 | 6,400 | +3.56% | 171,100 | 2560億8782万 | +9.66% | 19.95 | 2.39 |
| 03/25 | 5,950 | 6,230 | 5,800 | 6,180 | +2.15% | 129,900 | 2472億8480万 | +6.22% | 19.27 | 2.31 |
| 03/24 | 6,270 | 6,350 | 6,030 | 6,050 | -0.98% | 179,100 | 2420億8301万 | +4.13% | 18.86 | 2.26 |
| 03/23 | 6,420 | 6,530 | 5,970 | 6,110 | -4.53% | 271,500 | 2444億8384万 | +5.2% | 19.05 | 2.28 |
| 03/19 | 6,270 | 6,410 | 6,060 | 6,400 | +9.03% | 250,000 | 2560億8782万 | +10.31% | 19.95 | 2.39 |
| 03/18 | 5,850 | 6,040 | 5,780 | 5,870 | +2.26% | 176,200 | 2348億8054万 | +1.45% | 18.3 | 2.19 |
| 03/17 | 5,120 | 5,780 | 5,080 | 5,740 | +9.96% | 169,200 | 2296億7876万 | -0.76% | 17.89 | 2.14 |
| 03/16 | 5,420 | 5,460 | 5,200 | 5,220 | -5.09% | 163,800 | 2088億7162万 | -9.8% | 16.27 | 1.95 |
| 03/13 | 5,490 | 5,560 | 5,340 | 5,500 | -3.34% | 189,100 | 2200億7547万 | -5.38% | 17.15 | 2.05 |
| 03/12 | 5,640 | 5,700 | 5,540 | 5,690 | 0% | 123,600 | 2276億7807万 | -2.3% | 17.74 | 2.12 |
| 03/11 | 5,590 | 5,740 | 5,580 | 5,690 | +1.25% | 85,300 | 2276億7807万 | -2.32% | 17.74 | 2.12 |
| 03/10 | 5,520 | 5,650 | 5,360 | 5,620 | +0.54% | 120,300 | 2248億7711万 | -3.5% | 17.52 | 2.1 |
| 03/09 | 5,590 | 5,680 | 5,520 | 5,590 | -2.27% | 87,500 | 2236億7670万 | -4.02% | 17.43 | 2.09 |
| 03/06 | 5,690 | 5,720 | 5,670 | 5,720 | -1.04% | 75,100 | 2288億7848万 | -1.79% | 17.83 | 2.14 |
| 03/05 | 5,760 | 5,810 | 5,730 | 5,780 | +1.23% | 53,600 | 2312億7931万 | -0.69% | 18.02 | 2.16 |
| 03/04 | 5,660 | 5,800 | 5,660 | 5,710 | 0% | 73,700 | 2284億7835万 | -1.77% | 17.8 | 2.13 |
| 03/03 | 5,970 | 5,980 | 5,710 | 5,710 | -3.71% | 120,400 | 2284億7835万 | -1.7% | 17.8 | 2.13 |
| 03/02 | 5,800 | 5,960 | 5,780 | 5,930 | +1.54% | 133,000 | 2372億8137万 | +2.14% | 18.49 | 2.21 |
| 02/28 | 5,710 | 5,930 | 5,710 | 5,840 | -0.68% | 126,500 | 2336億8013万 | +0.74% | 18.21 | 2.18 |
| 02/27 | 5,800 | 5,890 | 5,800 | 5,880 | +1.03% | 104,000 | 2352億8068万 | +1.59% | 18.33 | 2.2 |
| 02/26 | 5,780 | 5,840 | 5,750 | 5,820 | +0.17% | 67,600 | 2328億7986万 | +0.76% | 18.14 | 2.17 |
| 02/25 | 5,720 | 5,880 | 5,710 | 5,810 | -1.02% | 85,100 | 2324億7972万 | +0.78% | 18.11 | 2.17 |
| 02/21 | 5,800 | 5,910 | 5,790 | 5,870 | +1.21% | 50,200 | 2348億8054万 | +2% | 18.3 | 2.19 |
| 02/20 | 5,960 | 5,990 | 5,790 | 5,800 | -2.68% | 58,300 | 2320億7958万 | +1.01% | 18.08 | 2.17 |
| 02/19 | 5,950 | 5,980 | 5,930 | 5,960 | 0% | 31,400 | 2384億8178万 | +3.98% | 18.58 | 2.22 |
| 02/18 | 5,950 | 5,960 | 5,880 | 5,960 | -0.33% | 45,500 | 2384億8178万 | +4.29% | 18.58 | 2.22 |
| 02/17 | 5,980 | 6,020 | 5,950 | 5,980 | -0.33% | 41,600 | 2392億8205万 | +4.93% | 18.64 | 2.23 |
| 02/14 | 5,920 | 6,010 | 5,920 | 6,000 | +0.67% | 48,300 | 2400億8233万 | +5.6% | 18.71 | 2.24 |
| 02/13 | 5,940 | 5,990 | 5,920 | 5,960 | -0.5% | 49,200 | 2384億8178万 | +5.26% | 18.58 | 2.22 |
| 02/12 | 6,000 | 6,050 | 5,910 | 5,990 | +2.74% | 99,200 | 2396億8219万 | +6.09% | 18.67 | 2.24 |
| 02/10 | 5,750 | 5,860 | 5,720 | 5,830 | +0.34% | 31,200 | 2332億7999万 | +3.63% | 18.18 | 2.18 |
| 02/07 | 5,840 | 5,860 | 5,810 | 5,810 | -1.19% | 23,600 | 2324億7972万 | +3.45% | 18.11 | 2.17 |
| 02/06 | 5,780 | 5,890 | 5,760 | 5,880 | +2.08% | 70,800 | 2352億8068万 | +4.89% | 18.33 | 2.2 |
| 02/05 | 5,750 | 5,790 | 5,740 | 5,760 | +0.52% | 52,700 | 2304億7903万 | +3.02% | 17.96 | 2.15 |
| 02/04 | 5,700 | 5,730 | 5,660 | 5,730 | +1.42% | 53,500 | 2292億7862万 | +2.69% | 17.86 | 2.14 |
| 02/03 | 5,590 | 5,710 | 5,590 | 5,650 | +0.53% | 69,300 | 2260億7752万 | +1.4% | 17.61 | 2.11 |
| 01/31 | 5,610 | 5,670 | 5,610 | 5,620 | +0.36% | 32,500 | 2248億7711万 | +0.9% | 17.52 | 2.1 |
| 01/30 | 5,630 | 5,670 | 5,580 | 5,600 | -0.53% | 36,200 | 2240億7684万 | +0.65% | 17.46 | 2.09 |
| 01/29 | 5,620 | 5,650 | 5,600 | 5,630 | +0.72% | 33,400 | 2252億7725万 | +1.28% | 17.55 | 2.1 |
| 01/28 | 5,570 | 5,610 | 5,530 | 5,590 | -0.53% | 47,100 | 2236億7670万 | +0.67% | 17.43 | 2.09 |
| 01/27 | 5,580 | 5,640 | 5,530 | 5,620 | -0.35% | 34,600 | 2248億7711万 | +1.24% | 17.52 | 2.1 |
| 01/24 | 5,680 | 5,700 | 5,630 | 5,640 | -0.88% | 24,700 | 2256億7739万 | +1.73% | 17.58 | 2.11 |
| 01/23 | 5,620 | 5,720 | 5,610 | 5,690 | +1.07% | 48,600 | 2276億7807万 | +2.8% | 17.74 | 2.12 |
| 01/22 | 5,550 | 5,650 | 5,540 | 5,630 | +1.26% | 59,600 | 2252億7725万 | +1.92% | 17.55 | 2.1 |
| 01/21 | 5,550 | 5,580 | 5,540 | 5,560 | 0% | 32,800 | 2224億7629万 | +0.82% | 17.33 | 2.08 |
| 01/20 | 5,590 | 5,600 | 5,550 | 5,560 | 0% | 31,100 | 2224億7629万 | +0.91% | 17.33 | 2.08 |
| 01/17 | 5,540 | 5,570 | 5,540 | 5,560 | +0.18% | 31,800 | 2224億7629万 | +1.02% | 17.33 | 2.08 |
| 01/16 | 5,560 | 5,570 | 5,520 | 5,550 | 0% | 27,000 | 2220億7615万 | +0.98% | 17.3 | 2.07 |
| 01/15 | 5,530 | 5,560 | 5,520 | 5,550 | +0.54% | 41,000 | 2220億7615万 | +1.17% | 17.3 | 2.07 |
| 01/14 | 5,560 | 5,560 | 5,490 | 5,520 | -0.72% | 45,600 | 2208億7574万 | +0.9% | 17.21 | 2.06 |
| 01/10 | 5,600 | 5,600 | 5,540 | 5,560 | -0.18% | 26,700 | 2224億7629万 | +1.91% | 17.33 | 2.08 |
| 01/09 | 5,520 | 5,580 | 5,520 | 5,570 | +1.27% | 32,700 | 2228億7643万 | +2.43% | 17.36 | 2.08 |
| 01/08 | 5,530 | 5,530 | 5,440 | 5,500 | -1.08% | 51,900 | 2200億7547万 | +1.49% | 17.15 | 2.05 |
| 01/07 | 5,500 | 5,580 | 5,500 | 5,560 | +1.28% | 58,000 | 2224億7629万 | +2.89% | 17.33 | 2.08 |
| 01/06 | 5,490 | 5,550 | 5,460 | 5,490 | -1.61% | 84,700 | 2196億7533万 | +1.89% | 17.12 | 2.05 |
| 2019 |
| 12/30 | 5,540 | 5,590 | 5,520 | 5,580 | +0.36% | 41,200 | 2232億7656万 | +3.79% | 17.4 | 2.08 |
| 12/27 | 5,530 | 5,580 | 5,520 | 5,560 | +1.09% | 25,300 | 2224億7629万 | +3.71% | 17.33 | 2.08 |
| 12/26 | 5,400 | 5,500 | 5,370 | 5,500 | +0.55% | 30,900 | 2200億7547万 | +2.9% | 17.15 | 2.05 |
| 12/25 | 5,520 | 5,520 | 5,460 | 5,470 | -1.44% | 27,600 | 2188億7505万 | +2.63% | 17.05 | 2.04 |
| 12/24 | 5,590 | 5,590 | 5,530 | 5,550 | -0.54% | 20,500 | 2220億7615万 | +4.4% | 17.3 | 2.07 |
| 12/23 | 5,540 | 5,580 | 5,520 | 5,580 | +1.64% | 51,200 | 2232億7656万 | +5.28% | 17.4 | 2.08 |
| 12/20 | 5,520 | 5,520 | 5,430 | 5,490 | +0.37% | 57,500 | 2196億7533万 | +3.96% | 17.12 | 2.05 |
| 12/19 | 5,500 | 5,540 | 5,470 | 5,470 | 0% | 32,000 | 2188億7505万 | +3.83% | 17.05 | 2.04 |
| 12/18 | 5,540 | 5,540 | 5,430 | 5,470 | -1.26% | 59,200 | 2188億7505万 | +4.07% | 17.05 | 2.04 |
| 12/17 | 5,540 | 5,540 | 5,480 | 5,540 | +1.84% | 76,200 | 2216億7601万 | +5.64% | 17.27 | 2.07 |
| 12/16 | 5,400 | 5,450 | 5,380 | 5,440 | +0.18% | 44,700 | 2176億7464万 | +3.98% | 16.96 | 2.03 |
| 12/13 | 5,480 | 5,520 | 5,420 | 5,430 | +0.56% | 88,200 | 2172億7451万 | +3.92% | 16.93 | 2.03 |
| 12/12 | 5,420 | 5,420 | 5,350 | 5,400 | -0.37% | 53,900 | 2160億7409万 | +3.51% | 16.83 | 2.02 |
| 12/11 | 5,400 | 5,430 | 5,360 | 5,420 | -0.18% | 83,200 | 2168億7437万 | +4.01% | 16.9 | 2.02 |
| 12/10 | 5,420 | 5,440 | 5,390 | 5,430 | +0.37% | 48,300 | 2172億7451万 | +4.38% | 16.93 | 2.03 |
| 12/09 | 5,370 | 5,420 | 5,360 | 5,410 | +0.93% | 62,300 | 2164億7423万 | +4.18% | 16.87 | 2.02 |
| 12/06 | 5,310 | 5,360 | 5,310 | 5,360 | +1.32% | 57,800 | 2144億7354万 | +3.49% | 16.71 | 2 |
| 12/05 | 5,240 | 5,300 | 5,220 | 5,290 | +2.12% | 78,500 | 2116億7258万 | +2.38% | 16.49 | 1.97 |
| 12/04 | 5,140 | 5,180 | 5,090 | 5,180 | +0.78% | 56,500 | 2072億7107万 | +0.43% | 16.15 | 1.93 |
| 12/03 | 5,110 | 5,150 | 5,080 | 5,140 | +0.59% | 46,200 | 2056億7053万 | -0.25% | 16.02 | 1.92 |
| 12/02 | 5,130 | 5,160 | 5,090 | 5,110 | +0.2% | 41,800 | 2044億7011万 | -0.78% | 15.93 | 1.91 |
| 11/29 | 5,150 | 5,150 | 5,070 | 5,100 | -0.78% | 34,700 | 2040億6998万 | -0.97% | 15.9 | 1.9 |
| 11/28 | 5,190 | 5,190 | 5,110 | 5,140 | -0.39% | 24,600 | 2056億7053万 | -0.16% | 16.02 | 1.92 |
| 11/27 | 5,190 | 5,200 | 5,140 | 5,160 | -0.19% | 17,200 | 2064億7080万 | +0.27% | 16.09 | 1.93 |
| 11/26 | 5,210 | 5,250 | 5,160 | 5,170 | -0.77% | 31,900 | 2068億7094万 | +0.58% | 16.12 | 1.93 |
| 11/25 | 5,250 | 5,260 | 5,190 | 5,210 | +0.97% | 21,900 | 2084億7149万 | +1.52% | 16.24 | 1.94 |
| 11/22 | 5,170 | 5,190 | 5,150 | 5,160 | +0.58% | 25,700 | 2064億7080万 | +0.72% | 16.09 | 1.93 |
| 11/21 | 5,140 | 5,170 | 5,080 | 5,130 | 0% | 43,800 | 2052億7039万 | +0.25% | 15.99 | 1.92 |
| 11/20 | 5,150 | 5,150 | 5,100 | 5,130 | -0.39% | 19,600 | 2052億7039万 | +0.35% | 15.99 | 1.92 |
| 11/19 | 5,110 | 5,150 | 5,100 | 5,150 | +0.98% | 13,200 | 2060億7066万 | +0.9% | 16.06 | 1.92 |
| 11/18 | 5,170 | 5,190 | 5,070 | 5,100 | -1.35% | 42,000 | 2040億6998万 | +0.1% | 15.9 | 1.9 |
| 11/15 | 5,240 | 5,250 | 5,160 | 5,170 | +0.39% | 35,600 | 2068億7094万 | +1.57% | 16.12 | 1.93 |
| 11/14 | 5,200 | 5,200 | 5,130 | 5,150 | -0.77% | 52,400 | 2060億7066万 | +1.38% | 16.06 | 1.92 |
| 11/13 | 5,250 | 5,330 | 5,180 | 5,190 | -0.95% | 50,400 | 2076億7121万 | +2.37% | 16.18 | 1.94 |
| 11/12 | 5,300 | 5,340 | 5,200 | 5,240 | -0.19% | 71,400 | 2096億7190万 | +3.66% | 16.34 | 1.96 |
| 11/11 | 5,250 | 5,280 | 5,190 | 5,250 | +0.38% | 68,400 | 2100億7204万 | +4.21% | 16.37 | 1.96 |
| 11/08 | 5,270 | 5,290 | 5,200 | 5,230 | -0.38% | 73,600 | 2092億7176万 | +4.1% | 16.3 | 1.95 |
| 11/07 | 5,250 | 5,260 | 5,210 | 5,250 | +0.96% | 36,700 | 2100億7204万 | +4.83% | 16.37 | 1.96 |
| 11/06 | 5,240 | 5,250 | 5,180 | 5,200 | 0% | 28,200 | 2080億7135万 | +4.19% | 16.21 | 1.94 |
| 11/05 | 5,130 | 5,230 | 5,100 | 5,200 | +2.56% | 87,200 | 2080億7135万 | +4.48% | 16.21 | 1.94 |
| 11/01 | 5,030 | 5,100 | 5,030 | 5,070 | +0.2% | 29,300 | 2028億6957万 | +2.07% | 15.81 | 1.89 |
| 10/31 | 5,070 | 5,120 | 5,040 | 5,060 | -0.2% | 38,200 | 2024億6943万 | +1.91% | 15.77 | 1.89 |
