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 | 1,506 | 1,542 | 1,428 | 1,431 | -7.44% | 1,152,500 | 2735億1885万 | -5.86% | 2.46 | 0.32 |
| 03/30 | 1,512 | 1,548 | 1,488 | 1,546 | -5.39% | 1,294,800 | 2954億9975万 | +0.59% | 2.66 | 0.34 |
| 03/27 | 1,610 | 1,634 | 1,552 | 1,634 | +4.61% | 1,431,200 | 3123億1992万 | +5.49% | 2.81 | 0.36 |
| 03/26 | 1,559 | 1,590 | 1,540 | 1,562 | -1.26% | 1,106,600 | 2985億5796万 | +0.26% | 2.68 | 0.35 |
| 03/25 | 1,555 | 1,585 | 1,533 | 1,582 | +4.77% | 1,161,400 | 3023億8073万 | +0.76% | 2.72 | 0.35 |
| 03/24 | 1,410 | 1,515 | 1,410 | 1,510 | +10.3% | 1,591,400 | 2886億1878万 | -4.61% | 2.6 | 0.34 |
| 03/23 | 1,370 | 1,390 | 1,291 | 1,369 | -0.29% | 1,797,700 | 2616億6828万 | -14.38% | 2.35 | 0.31 |
| 03/19 | 1,382 | 1,408 | 1,356 | 1,373 | +1.55% | 2,311,800 | 2624億3283万 | -15.3% | 2.36 | 0.31 |
| 03/18 | 1,366 | 1,394 | 1,324 | 1,352 | +1.2% | 1,496,300 | 2584億1893万 | -17.76% | 2.32 | 0.3 |
| 03/17 | 1,250 | 1,354 | 1,223 | 1,336 | +3.73% | 1,881,100 | 2553億6072万 | -19.9% | 2.3 | 0.3 |
| 03/16 | 1,310 | 1,358 | 1,269 | 1,288 | -0.39% | 1,555,700 | 2461億8608万 | -24.01% | 2.21 | 0.29 |
| 03/13 | 1,254 | 1,350 | 1,226 | 1,293 | -5.07% | 2,273,700 | 2471億4177万 | -25% | 2.22 | 0.29 |
| 03/12 | 1,400 | 1,401 | 1,352 | 1,362 | -5.55% | 1,378,900 | 2603億3031万 | -22.17% | 2.34 | 0.3 |
| 03/11 | 1,461 | 1,479 | 1,440 | 1,442 | -1.64% | 1,051,600 | 2756億2137万 | -18.67% | 2.48 | 0.32 |
| 03/10 | 1,399 | 1,482 | 1,370 | 1,466 | +1.81% | 1,469,700 | 2802億869万 | -18.19% | 2.52 | 0.33 |
| 03/09 | 1,490 | 1,497 | 1,437 | 1,440 | -7.4% | 1,427,000 | 2752億3910万 | -20.49% | 2.47 | 0.32 |
| 03/06 | 1,600 | 1,600 | 1,552 | 1,555 | -3.83% | 1,778,900 | 2972億2000万 | -15.03% | 2.67 | 0.35 |
| 03/05 | 1,617 | 1,633 | 1,604 | 1,617 | +0.25% | 966,300 | 3090億7057万 | -12.31% | 2.78 | 0.36 |
| 03/04 | 1,620 | 1,640 | 1,613 | 1,613 | -2.71% | 1,021,900 | 3083億602万 | -13.09% | 2.77 | 0.36 |
| 03/03 | 1,688 | 1,699 | 1,657 | 1,658 | -0.48% | 934,900 | 3169億724万 | -11.29% | 2.85 | 0.37 |
| 03/02 | 1,620 | 1,679 | 1,619 | 1,666 | +1.34% | 1,149,800 | 3184億3634万 | -11.43% | 2.86 | 0.37 |
| 02/28 | 1,655 | 1,666 | 1,628 | 1,644 | -3.86% | 1,406,900 | 3142億3130万 | -13.15% | 2.83 | 0.37 |
| 02/27 | 1,730 | 1,742 | 1,703 | 1,710 | -3.61% | 1,006,200 | 3268億4643万 | -10.38% | 2.94 | 0.38 |
| 02/26 | 1,772 | 1,780 | 1,758 | 1,774 | -0.67% | 644,500 | 3390億7928万 | -7.6% | 3.05 | 0.4 |
| 02/25 | 1,768 | 1,800 | 1,754 | 1,786 | -3.72% | 968,600 | 3413億7294万 | -7.41% | 3.07 | 0.4 |
| 02/21 | 1,838 | 1,877 | 1,837 | 1,855 | +0.49% | 628,700 | 3545億6148万 | -4.28% | 3.19 | 0.41 |
| 02/20 | 1,854 | 1,873 | 1,839 | 1,846 | +0.11% | 517,700 | 3528億4123万 | -4.99% | 3.17 | 0.41 |
| 02/19 | 1,867 | 1,870 | 1,844 | 1,844 | -1.34% | 679,500 | 3524億5896万 | -5.44% | 3.17 | 0.41 |
| 02/18 | 1,895 | 1,895 | 1,861 | 1,869 | -1.37% | 484,400 | 3572億3741万 | -4.5% | 3.21 | 0.42 |
| 02/17 | 1,890 | 1,898 | 1,878 | 1,895 | -0.89% | 346,900 | 3622億701万 | -3.56% | 3.26 | 0.42 |
| 02/14 | 1,905 | 1,914 | 1,894 | 1,912 | -0.31% | 563,800 | 3654億5636万 | -3.09% | 3.29 | 0.43 |
| 02/13 | 1,945 | 1,947 | 1,908 | 1,918 | -1.54% | 617,900 | 3666億319万 | -3.08% | 3.3 | 0.43 |
| 02/12 | 1,974 | 1,977 | 1,938 | 1,948 | -1.37% | 701,600 | 3723億3734万 | -1.86% | 3.35 | 0.43 |
| 02/10 | 1,967 | 1,995 | 1,959 | 1,975 | -1.15% | 456,900 | 3774億9807万 | -0.75% | 3.39 | 0.44 |
| 02/07 | 2,030 | 2,033 | 1,990 | 1,998 | -0.75% | 425,700 | 3818億9425万 | +0.15% | 3.43 | 0.45 |
| 02/06 | 1,995 | 2,046 | 1,990 | 2,013 | +3.44% | 1,125,400 | 3847億6132万 | +0.6% | 3.46 | 0.45 |
| 02/05 | 1,969 | 1,970 | 1,939 | 1,946 | +0.88% | 662,200 | 3719億5506万 | -2.89% | 3.34 | 0.43 |
| 02/04 | 1,920 | 1,946 | 1,907 | 1,929 | -0.1% | 612,800 | 3687億571万 | -3.98% | 3.32 | 0.43 |
| 02/03 | 1,893 | 1,941 | 1,888 | 1,931 | +0.31% | 714,400 | 3690億8798万 | -4.22% | 3.32 | 0.43 |
| 01/31 | 1,941 | 1,957 | 1,921 | 1,925 | +0.63% | 710,600 | 3679億4116万 | -4.89% | 3.31 | 0.43 |
| 01/30 | 1,900 | 1,917 | 1,889 | 1,913 | -0.57% | 605,100 | 3656億4750万 | -5.86% | 3.29 | 0.43 |
| 01/29 | 1,919 | 1,936 | 1,919 | 1,924 | +1% | 582,500 | 3677億5002万 | -5.69% | 3.31 | 0.43 |
| 01/28 | 1,914 | 1,914 | 1,890 | 1,905 | -1.6% | 774,000 | 3641億1839万 | -7.03% | 3.27 | 0.42 |
| 01/27 | 1,934 | 1,944 | 1,921 | 1,936 | -1.68% | 357,700 | 3700億4368万 | -6.02% | 3.33 | 0.43 |
| 01/24 | 2,004 | 2,004 | 1,969 | 1,969 | -0.05% | 462,200 | 3763億5124万 | -4.88% | 3.38 | 0.44 |
| 01/23 | 1,967 | 1,992 | 1,961 | 1,970 | -1.99% | 582,100 | 3765億4238万 | -5.2% | 3.39 | 0.44 |
| 01/22 | 2,011 | 2,022 | 2,000 | 2,010 | +0.3% | 595,500 | 3841億8791万 | -3.5% | 3.45 | 0.45 |
| 01/21 | 2,010 | 2,016 | 1,988 | 2,004 | -0.3% | 381,400 | 3830億4108万 | -4.02% | 3.44 | 0.45 |
| 01/20 | 1,991 | 2,028 | 1,991 | 2,010 | +0.15% | 267,000 | 3841億8791万 | -3.97% | 3.45 | 0.45 |
| 01/17 | 1,979 | 2,013 | 1,970 | 2,007 | +1.11% | 506,200 | 3836億1449万 | -4.38% | 3.45 | 0.45 |
| 01/16 | 2,000 | 2,006 | 1,978 | 1,985 | -0.9% | 553,800 | 3794億945万 | -5.57% | 3.41 | 0.44 |
| 01/15 | 2,021 | 2,024 | 1,990 | 2,003 | -1.81% | 664,600 | 3828億4994万 | -4.89% | 3.44 | 0.45 |
| 01/14 | 2,057 | 2,069 | 2,040 | 2,040 | -1.11% | 498,000 | 3899億2206万 | -3.18% | 3.51 | 0.45 |
| 01/10 | 2,078 | 2,087 | 2,058 | 2,063 | -1.39% | 567,700 | 3943億1824万 | -2.18% | 3.55 | 0.46 |
| 01/09 | 2,087 | 2,098 | 2,071 | 2,092 | +1.31% | 769,500 | 3998億6125万 | -0.85% | 3.6 | 0.47 |
| 01/08 | 2,080 | 2,085 | 2,034 | 2,065 | -0.29% | 886,900 | 3947億51万 | -2.13% | 3.55 | 0.46 |
| 01/07 | 2,073 | 2,082 | 2,046 | 2,071 | +0.39% | 808,300 | 3958億4734万 | -1.99% | 3.56 | 0.46 |
| 01/06 | 2,076 | 2,090 | 2,035 | 2,063 | -2% | 828,200 | 3943億1824万 | -2.46% | 3.55 | 0.46 |
| 2019 |
| 12/30 | 2,134 | 2,134 | 2,105 | 2,105 | -1.5% | 458,800 | 4023億4604万 | -0.47% | 3.62 | 0.47 |
| 12/27 | 2,111 | 2,146 | 2,111 | 2,137 | +1.86% | 395,600 | 4084億6247万 | +1.09% | 3.67 | 0.48 |
| 12/26 | 2,079 | 2,106 | 2,079 | 2,098 | +0.91% | 247,300 | 4010億807万 | -0.57% | 3.61 | 0.47 |
| 12/25 | 2,115 | 2,115 | 2,075 | 2,079 | -1.33% | 223,400 | 3973億7645万 | -1.33% | 3.57 | 0.46 |
| 12/24 | 2,117 | 2,126 | 2,098 | 2,107 | -0.05% | 343,200 | 4027億2832万 | +0.05% | 3.62 | 0.47 |
| 12/23 | 2,110 | 2,116 | 2,098 | 2,108 | -1.17% | 467,700 | 4029億1946万 | +0.19% | 3.62 | 0.47 |
| 12/20 | 2,139 | 2,140 | 2,116 | 2,133 | +0.33% | 487,800 | 4076億9791万 | +1.38% | 3.67 | 0.48 |
| 12/19 | 2,141 | 2,152 | 2,126 | 2,126 | -0.93% | 477,000 | 4063億5995万 | +1.09% | 3.65 | 0.47 |
| 12/18 | 2,194 | 2,194 | 2,139 | 2,146 | -1.56% | 684,400 | 4101億8271万 | +2.09% | 3.69 | 0.48 |
| 12/17 | 2,186 | 2,195 | 2,168 | 2,180 | +0.6% | 474,000 | 4166億8141万 | +3.71% | 3.75 | 0.49 |
| 12/16 | 2,185 | 2,194 | 2,162 | 2,167 | -0.82% | 527,900 | 4141億9662万 | +3.14% | 3.72 | 0.48 |
| 12/13 | 2,162 | 2,206 | 2,157 | 2,185 | +4.2% | 1,572,400 | 4176億3710万 | +4.05% | 3.76 | 0.49 |
| 12/12 | 2,129 | 2,129 | 2,094 | 2,097 | -1.78% | 699,700 | 4008億1694万 | -0.05% | 3.6 | 0.47 |
| 12/11 | 2,140 | 2,149 | 2,122 | 2,135 | +0.33% | 523,700 | 4080億8019万 | +1.67% | 3.67 | 0.48 |
| 12/10 | 2,144 | 2,157 | 2,118 | 2,128 | -1.21% | 561,100 | 4067億4222万 | +1.33% | 3.66 | 0.47 |
| 12/09 | 2,120 | 2,157 | 2,115 | 2,154 | +3.06% | 983,800 | 4117億1182万 | +2.57% | 3.7 | 0.48 |
| 12/06 | 2,100 | 2,116 | 2,084 | 2,090 | +0.77% | 583,400 | 3994億7897万 | -0.38% | 3.59 | 0.47 |
| 12/05 | 2,050 | 2,086 | 2,050 | 2,074 | +1.72% | 703,600 | 3964億2076万 | -1.19% | 3.56 | 0.46 |
| 12/04 | 2,048 | 2,056 | 2,014 | 2,039 | -1.78% | 909,700 | 3897億3092万 | -2.95% | 3.5 | 0.45 |
| 12/03 | 2,055 | 2,076 | 2,046 | 2,076 | -0.76% | 637,700 | 3968億303万 | -1.42% | 3.57 | 0.46 |
| 12/02 | 2,104 | 2,105 | 2,082 | 2,092 | +0.34% | 707,700 | 3998億6125万 | -0.71% | 3.6 | 0.47 |
| 11/29 | 2,135 | 2,143 | 2,082 | 2,085 | -3.02% | 881,500 | 3985億2328万 | -1.04% | 3.58 | 0.46 |
| 11/28 | 2,135 | 2,170 | 2,134 | 2,150 | +1.27% | 815,900 | 4109億4726万 | +1.94% | 3.7 | 0.48 |
| 11/27 | 2,087 | 2,123 | 2,083 | 2,123 | +2.56% | 964,600 | 4057億8653万 | +0.81% | 3.65 | 0.47 |
| 11/26 | 2,078 | 2,092 | 2,056 | 2,070 | +0.19% | 769,800 | 3956億5620万 | -1.52% | 3.56 | 0.46 |
| 11/25 | 2,046 | 2,081 | 2,045 | 2,066 | +1.32% | 656,400 | 3948億9165万 | -1.62% | 3.55 | 0.46 |
| 11/22 | 2,048 | 2,067 | 2,038 | 2,039 | +0.2% | 587,300 | 3897億3092万 | -2.81% | 3.5 | 0.45 |
| 11/21 | 2,037 | 2,055 | 1,999 | 2,035 | +0.1% | 616,500 | 3889億6636万 | -3% | 3.5 | 0.45 |
| 11/20 | 2,037 | 2,060 | 2,026 | 2,033 | -1.26% | 863,200 | 3885億8409万 | -3.1% | 3.49 | 0.45 |
| 11/19 | 2,090 | 2,093 | 2,057 | 2,059 | -2.46% | 999,200 | 3935億5368万 | -1.72% | 3.54 | 0.46 |
| 11/18 | 2,117 | 2,130 | 2,090 | 2,111 | -0.24% | 659,600 | 4034億9287万 | +0.96% | 3.63 | 0.47 |
| 11/15 | 2,077 | 2,121 | 2,055 | 2,116 | +0.81% | 647,700 | 4044億4856万 | +1.49% | 3.64 | 0.47 |
| 11/14 | 2,146 | 2,164 | 2,082 | 2,099 | -2.51% | 1,283,900 | 4011億9921万 | +0.96% | 3.61 | 0.47 |
| 11/13 | 2,135 | 2,169 | 2,120 | 2,153 | +0.33% | 1,069,600 | 4115億2068万 | +3.81% | 3.7 | 0.48 |
| 11/12 | 2,135 | 2,155 | 2,125 | 2,146 | -0.33% | 1,044,600 | 4101億8271万 | +3.77% | 3.69 | 0.48 |
| 11/11 | 2,170 | 2,181 | 2,152 | 2,153 | +0.8% | 790,100 | 4115億2068万 | +4.36% | 3.7 | 0.48 |
| 11/08 | 2,170 | 2,195 | 2,128 | 2,136 | +0.47% | 904,100 | 4082億7133万 | +3.74% | 3.67 | 0.48 |
| 11/07 | 2,138 | 2,147 | 2,119 | 2,126 | -1.44% | 617,000 | 4063億5995万 | +3.35% | 3.65 | 0.47 |
| 11/06 | 2,163 | 2,165 | 2,146 | 2,157 | +1.36% | 702,900 | 4122億8523万 | +5.01% | 3.71 | 0.48 |
| 11/05 | 2,116 | 2,145 | 2,109 | 2,128 | +1.43% | 842,900 | 4067億4222万 | +3.8% | 3.66 | 0.47 |
| 11/01 | 2,069 | 2,098 | 2,066 | 2,098 | -0.57% | 440,100 | 4010億807万 | +2.29% | 3.61 | 0.47 |
| 10/31 | 2,111 | 2,125 | 2,073 | 2,110 | -0.66% | 779,500 | 4033億173万 | +2.98% | 3.63 | 0.47 |
