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 | 2,145 | 2,177 | 2,056 | 2,062 | -5.72% | 1,667,200 | 2439億1277万 | -12.11% | 8.56 | 0.56 |
03/30 | 2,181 | 2,248 | 2,123 | 2,187 | -5.61% | 1,406,200 | 2586億9895万 | -8.3% | 9.07 | 0.6 |
03/27 | 2,369 | 2,430 | 2,296 | 2,317 | +1.44% | 1,789,200 | 2740億7658万 | -4.18% | 9.61 | 0.63 |
03/26 | 2,297 | 2,339 | 2,230 | 2,284 | -3.91% | 1,557,300 | 2701億7303万 | -6.62% | 9.48 | 0.62 |
03/25 | 2,192 | 2,377 | 2,136 | 2,377 | +16.41% | 2,586,000 | 2811億7394万 | -4.08% | 9.86 | 0.65 |
03/24 | 2,025 | 2,052 | 1,987 | 2,042 | +3.29% | 1,953,800 | 2415億4699万 | -18.52% | 8.47 | 0.56 |
03/23 | 2,028 | 2,058 | 1,935 | 1,977 | -2.18% | 2,415,400 | 2338億5817万 | -22.41% | 8.2 | 0.54 |
03/19 | 2,041 | 2,044 | 1,984 | 2,021 | +1.66% | 2,085,500 | 2390億6291万 | -22% | 8.39 | 0.55 |
03/18 | 1,984 | 2,050 | 1,957 | 1,988 | +1.84% | 1,890,500 | 2351億5936万 | -24.53% | 8.25 | 0.54 |
03/17 | 1,896 | 1,988 | 1,866 | 1,952 | +0.26% | 2,018,400 | 2309億94万 | -27.11% | 8.1 | 0.53 |
03/16 | 1,969 | 2,033 | 1,902 | 1,947 | +0.46% | 1,807,600 | 2303億949万 | -28.52% | 8.08 | 0.53 |
03/13 | 1,930 | 2,010 | 1,887 | 1,938 | -8.58% | 2,780,300 | 2292億4489万 | -30.01% | 8.04 | 0.53 |
03/12 | 2,211 | 2,220 | 2,101 | 2,120 | -6.9% | 1,749,700 | 2507億7356万 | -24.64% | 8.8 | 0.58 |
03/11 | 2,263 | 2,311 | 2,225 | 2,277 | +1.38% | 1,447,700 | 2693億4500万 | -20.13% | 9.45 | 0.62 |
03/10 | 2,178 | 2,276 | 2,089 | 2,246 | -1.45% | 2,172,500 | 2656億7803万 | -22.1% | 9.32 | 0.61 |
03/09 | 2,410 | 2,433 | 2,250 | 2,279 | -9.96% | 2,252,800 | 2695億8158万 | -21.71% | 9.46 | 0.62 |
03/06 | 2,577 | 2,583 | 2,515 | 2,531 | -3.51% | 906,200 | 2993億9051万 | -13.74% | 10.5 | 0.69 |
03/05 | 2,630 | 2,636 | 2,591 | 2,623 | +0.42% | 1,074,600 | 3102億7314万 | -10.99% | 10.88 | 0.72 |
03/04 | 2,650 | 2,686 | 2,612 | 2,612 | -3.62% | 1,363,200 | 3089億7195万 | -11.61% | 10.84 | 0.71 |
03/03 | 2,777 | 2,810 | 2,710 | 2,710 | -0.59% | 995,600 | 3205億6432万 | -8.6% | 11.24 | 0.74 |
03/02 | 2,650 | 2,767 | 2,650 | 2,726 | +0.89% | 1,103,100 | 3224億5695万 | -8.28% | 11.31 | 0.75 |
02/28 | 2,737 | 2,761 | 2,682 | 2,702 | -4.66% | 1,245,300 | 3196億1800万 | -9.3% | 11.21 | 0.74 |
02/27 | 2,900 | 2,913 | 2,827 | 2,834 | -3.61% | 1,182,500 | 3352億3221万 | -5.12% | 11.76 | 0.77 |
02/26 | 2,940 | 2,950 | 2,917 | 2,940 | -0.54% | 741,400 | 3477億7088万 | -1.67% | 12.2 | 0.8 |
02/25 | 2,901 | 2,983 | 2,900 | 2,956 | -2.44% | 913,000 | 3496億6351万 | -1.14% | 12.27 | 0.81 |
02/21 | 3,030 | 3,070 | 3,025 | 3,030 | 0% | 662,700 | 3584億1693万 | +1.41% | 12.57 | 0.83 |
02/20 | 3,035 | 3,040 | 3,010 | 3,030 | +0.33% | 431,400 | 3584億1693万 | +1.61% | 12.57 | 0.83 |
02/19 | 3,065 | 3,065 | 3,005 | 3,020 | -1.95% | 470,900 | 3572億3404万 | +1.44% | 12.53 | 0.83 |
02/18 | 3,080 | 3,095 | 3,060 | 3,080 | +0.16% | 374,300 | 3643億3140万 | +3.56% | 12.78 | 0.84 |
02/17 | 3,040 | 3,075 | 3,040 | 3,075 | 0% | 388,600 | 3637億3996万 | +3.61% | 12.76 | 0.84 |
02/14 | 3,055 | 3,075 | 3,050 | 3,075 | +0.16% | 342,300 | 3637億3996万 | +3.85% | 12.76 | 0.84 |
02/13 | 3,085 | 3,095 | 3,060 | 3,070 | -0.65% | 254,200 | 3631億4851万 | +3.96% | 12.74 | 0.84 |
02/12 | 3,085 | 3,100 | 3,045 | 3,090 | +0.16% | 445,900 | 3655億1430万 | +4.85% | 12.82 | 0.84 |
02/10 | 3,075 | 3,110 | 3,065 | 3,085 | -0.48% | 330,200 | 3649億2285万 | +5% | 12.8 | 0.84 |
02/07 | 3,085 | 3,100 | 3,040 | 3,100 | +0.81% | 485,700 | 3666億9719万 | +5.8% | 12.86 | 0.85 |
02/06 | 3,085 | 3,110 | 3,070 | 3,075 | +0.82% | 540,200 | 3637億3996万 | +5.16% | 12.76 | 0.84 |
02/05 | 3,100 | 3,100 | 3,050 | 3,050 | -0.49% | 544,900 | 3607億8272万 | +4.6% | 12.66 | 0.83 |
02/04 | 3,060 | 3,065 | 3,025 | 3,065 | +0.16% | 599,900 | 3625億5706万 | +5.36% | 12.72 | 0.84 |
02/03 | 2,944 | 3,060 | 2,928 | 3,060 | +3.31% | 1,218,600 | 3619億6561万 | +5.44% | 12.7 | 0.84 |
01/31 | 2,891 | 2,967 | 2,891 | 2,962 | +4.26% | 1,463,000 | 3503億7325万 | +2.28% | 12.29 | 0.81 |
01/30 | 2,850 | 2,858 | 2,821 | 2,841 | -0.46% | 447,700 | 3360億6023万 | -1.9% | 11.79 | 0.78 |
01/29 | 2,868 | 2,868 | 2,850 | 2,854 | +0.42% | 379,800 | 3375億9799万 | -1.55% | 11.84 | 0.78 |
01/28 | 2,837 | 2,848 | 2,826 | 2,842 | -0.77% | 519,200 | 3361億7852万 | -2.03% | 11.79 | 0.78 |
01/27 | 2,850 | 2,868 | 2,833 | 2,864 | -0.69% | 454,800 | 3387億8089万 | -1.38% | 11.88 | 0.78 |
01/24 | 2,890 | 2,895 | 2,880 | 2,884 | -0.21% | 298,700 | 3411億4668万 | -0.72% | 11.97 | 0.79 |
01/23 | 2,900 | 2,911 | 2,884 | 2,890 | -0.62% | 330,400 | 3418億5641万 | -0.48% | 11.99 | 0.79 |
01/22 | 2,900 | 2,914 | 2,886 | 2,908 | -0.1% | 376,500 | 3439億8562万 | +0.24% | 12.07 | 0.8 |
01/21 | 2,909 | 2,919 | 2,903 | 2,911 | -0.34% | 282,900 | 3443億4049万 | +0.45% | 12.08 | 0.8 |
01/20 | 2,922 | 2,937 | 2,919 | 2,921 | +0.34% | 424,900 | 3455億2338万 | +0.9% | 12.12 | 0.8 |
01/17 | 2,886 | 2,915 | 2,877 | 2,911 | +0.97% | 453,400 | 3443億4049万 | +0.66% | 12.08 | 0.8 |
01/16 | 2,909 | 2,909 | 2,873 | 2,883 | -1.1% | 769,700 | 3410億2839万 | -0.21% | 11.96 | 0.79 |
01/15 | 2,915 | 2,933 | 2,903 | 2,915 | -0.51% | 522,200 | 3448億1365万 | +1% | 12.1 | 0.8 |
01/14 | 2,940 | 2,942 | 2,912 | 2,930 | -0.07% | 513,700 | 3465億8799万 | +1.67% | 12.16 | 0.8 |
01/10 | 2,918 | 2,934 | 2,908 | 2,932 | +0.69% | 641,900 | 3468億2457万 | +1.88% | 12.17 | 0.8 |
01/09 | 2,919 | 2,926 | 2,905 | 2,912 | +1.25% | 582,100 | 3444億5878万 | +1.32% | 12.08 | 0.8 |
01/08 | 2,870 | 2,896 | 2,847 | 2,876 | -1.1% | 786,200 | 3402億36万 | +0.24% | 11.93 | 0.79 |
01/07 | 2,892 | 2,908 | 2,884 | 2,908 | +1.08% | 571,300 | 3439億8562万 | +1.5% | 12.07 | 0.8 |
01/06 | 2,869 | 2,884 | 2,851 | 2,877 | -0.48% | 749,800 | 3403億1865万 | +0.63% | 11.94 | 0.79 |
2019 |
12/30 | 2,903 | 2,909 | 2,885 | 2,891 | -1.26% | 539,000 | 3419億7470万 | +1.3% | 12 | 0.79 |
12/27 | 2,892 | 2,934 | 2,888 | 2,928 | +1.17% | 771,500 | 3463億5141万 | +2.7% | 12.15 | 0.8 |
12/26 | 2,880 | 2,895 | 2,875 | 2,894 | +0.77% | 471,400 | 3423億2957万 | +1.69% | 12.01 | 0.79 |
12/25 | 2,882 | 2,886 | 2,868 | 2,872 | -0.62% | 545,000 | 3397億2720万 | +1.02% | 11.92 | 0.79 |
12/24 | 2,915 | 2,921 | 2,883 | 2,890 | -0.76% | 621,200 | 3418億5641万 | +1.72% | 11.99 | 0.79 |
12/23 | 2,947 | 2,949 | 2,906 | 2,912 | -1.09% | 790,700 | 3444億5878万 | +2.54% | 12.08 | 0.8 |
12/20 | 2,915 | 2,944 | 2,915 | 2,944 | +0.82% | 1,002,900 | 3482億4404万 | +3.81% | 12.22 | 0.81 |
12/19 | 2,913 | 2,921 | 2,903 | 2,920 | +0.38% | 609,100 | 3454億510万 | +3.14% | 12.12 | 0.8 |
12/18 | 2,918 | 2,937 | 2,906 | 2,909 | -0.07% | 658,400 | 3441億391万 | +2.97% | 12.07 | 0.8 |
12/17 | 2,896 | 2,911 | 2,892 | 2,911 | +0.73% | 613,800 | 3443億4049万 | +3.15% | 12.08 | 0.8 |
12/16 | 2,866 | 2,892 | 2,866 | 2,890 | +0.84% | 530,200 | 3418億5641万 | +2.52% | 11.99 | 0.79 |
12/13 | 2,856 | 2,873 | 2,843 | 2,866 | +1.7% | 1,281,300 | 3390億1747万 | +1.74% | 11.89 | 0.78 |
12/12 | 2,825 | 2,841 | 2,803 | 2,818 | 0% | 525,700 | 3333億3957万 | +0.07% | 11.69 | 0.77 |
12/11 | 2,847 | 2,853 | 2,818 | 2,818 | -1.02% | 672,000 | 3333億3957万 | +0.11% | 11.69 | 0.77 |
12/10 | 2,846 | 2,855 | 2,832 | 2,847 | -0.11% | 607,400 | 3367億6997万 | +1.1% | 11.81 | 0.78 |
12/09 | 2,833 | 2,850 | 2,827 | 2,850 | +0.92% | 685,000 | 3371億2484万 | +1.28% | 11.83 | 0.78 |
12/06 | 2,834 | 2,836 | 2,812 | 2,824 | +0.07% | 452,500 | 3340億4931万 | +0.46% | 11.72 | 0.77 |
12/05 | 2,821 | 2,834 | 2,808 | 2,822 | +0.21% | 619,500 | 3338億1273万 | +0.43% | 11.71 | 0.77 |
12/04 | 2,802 | 2,819 | 2,786 | 2,816 | -0.49% | 601,700 | 3331億300万 | +0.25% | 11.68 | 0.77 |
12/03 | 2,805 | 2,830 | 2,801 | 2,830 | +0.43% | 649,900 | 3347億5905万 | +0.71% | 11.74 | 0.77 |
12/02 | 2,796 | 2,819 | 2,796 | 2,818 | +1.08% | 514,800 | 3333億3957万 | +0.36% | 11.69 | 0.77 |
11/29 | 2,780 | 2,796 | 2,774 | 2,788 | +0.47% | 600,200 | 3297億9089万 | -0.68% | 11.57 | 0.76 |
11/28 | 2,776 | 2,782 | 2,763 | 2,775 | +0.62% | 452,000 | 3282億5313万 | -1.14% | 11.51 | 0.76 |
11/27 | 2,769 | 2,786 | 2,751 | 2,758 | -0.33% | 668,400 | 3262億4221万 | -1.71% | 11.44 | 0.75 |
11/26 | 2,811 | 2,817 | 2,766 | 2,767 | -1.5% | 1,188,300 | 3273億681万 | -1.28% | 11.48 | 0.76 |
11/25 | 2,827 | 2,829 | 2,804 | 2,809 | +0.14% | 523,900 | 3322億7497万 | +0.39% | 11.66 | 0.77 |
11/22 | 2,830 | 2,832 | 2,805 | 2,805 | -0.6% | 458,500 | 3318億181万 | +0.47% | 11.64 | 0.77 |
11/21 | 2,834 | 2,846 | 2,782 | 2,822 | +0.07% | 693,900 | 3338億1273万 | +1.29% | 11.71 | 0.77 |
11/20 | 2,852 | 2,870 | 2,820 | 2,820 | -1.74% | 839,200 | 3335億7615万 | +1.48% | 11.7 | 0.77 |
11/19 | 2,832 | 2,871 | 2,822 | 2,870 | +2.06% | 832,400 | 3394億9062万 | +3.57% | 11.91 | 0.78 |
11/18 | 2,795 | 2,815 | 2,793 | 2,812 | +0.25% | 567,200 | 3326億2984万 | +1.92% | 11.67 | 0.77 |
11/15 | 2,795 | 2,817 | 2,776 | 2,805 | +0.86% | 624,900 | 3318億181万 | +2.07% | 11.64 | 0.77 |
11/14 | 2,811 | 2,833 | 2,770 | 2,781 | -1.66% | 941,400 | 3289億6287万 | +1.53% | 11.54 | 0.76 |
11/13 | 2,848 | 2,857 | 2,822 | 2,828 | -0.6% | 707,300 | 3345億2247万 | +3.55% | 11.73 | 0.77 |
11/12 | 2,836 | 2,847 | 2,825 | 2,845 | +0.39% | 466,700 | 3365億3339万 | +4.56% | 11.81 | 0.78 |
11/11 | 2,835 | 2,844 | 2,823 | 2,834 | +0.14% | 675,900 | 3352億3221万 | +4.42% | 11.76 | 0.77 |
11/08 | 2,843 | 2,847 | 2,808 | 2,830 | +0.93% | 695,100 | 3347億5905万 | +4.47% | 11.74 | 0.77 |
11/07 | 2,816 | 2,822 | 2,792 | 2,804 | -0.95% | 518,300 | 3316億8352万 | +3.7% | 11.63 | 0.77 |
11/06 | 2,849 | 2,854 | 2,813 | 2,831 | +0.64% | 647,100 | 3348億7734万 | +4.85% | 11.75 | 0.77 |
11/05 | 2,800 | 2,828 | 2,798 | 2,813 | +1.44% | 700,100 | 3327億4813万 | +4.38% | 11.67 | 0.77 |
11/01 | 2,742 | 2,775 | 2,733 | 2,773 | -0.64% | 477,100 | 3280億1655万 | +2.97% | 11.51 | 0.76 |
10/31 | 2,800 | 2,804 | 2,765 | 2,791 | -0.21% | 729,700 | 3301億4576万 | +3.68% | 11.58 | 0.76 |