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 | 397 | 407 | 386 | 391 | -2.49% | 1,665,000 | 1998億4143万 | +9.52% | 8.67 | 0.26 |
| 03/30 | 388 | 403 | 383 | 401 | -1.96% | 2,124,300 | 2049億5246万 | +12.32% | 8.89 | 0.27 |
| 03/27 | 399 | 409 | 387 | 409 | +6.23% | 2,369,900 | 2090億4129万 | +14.57% | 9.07 | 0.27 |
| 03/26 | 370 | 389 | 366 | 385 | +3.49% | 2,193,400 | 1967億7481万 | +7.84% | 8.54 | 0.25 |
| 03/25 | 375 | 378 | 366 | 372 | +1.36% | 1,941,800 | 1901億3046万 | +3.62% | 8.25 | 0.25 |
| 03/24 | 368 | 373 | 359 | 367 | +1.94% | 1,519,800 | 1875億7495万 | +1.66% | 8.14 | 0.24 |
| 03/23 | 341 | 365 | 338 | 360 | +7.14% | 2,099,800 | 1839億9722万 | -0.83% | 7.98 | 0.24 |
| 03/19 | 337 | 346 | 333 | 336 | +4.02% | 2,290,000 | 1717億3074万 | -7.95% | 7.45 | 0.22 |
| 03/18 | 321 | 336 | 315 | 323 | +1.25% | 1,908,500 | 1650億8640万 | -12.47% | 7.16 | 0.21 |
| 03/17 | 287 | 322 | 283 | 319 | +7.05% | 3,138,200 | 1630億4198万 | -14.48% | 7.08 | 0.21 |
| 03/16 | 303 | 308 | 296 | 298 | -0.33% | 2,050,100 | 1523億881万 | -20.95% | 6.61 | 0.2 |
| 03/13 | 297 | 308 | 290 | 299 | -4.47% | 3,125,600 | 1528億1991万 | -21.93% | 6.63 | 0.2 |
| 03/12 | 327 | 327 | 311 | 313 | -5.44% | 2,217,900 | 1599億7536万 | -19.33% | 6.94 | 0.21 |
| 03/11 | 338 | 342 | 331 | 331 | -2.07% | 1,663,500 | 1691億7522万 | -15.78% | 7.34 | 0.22 |
| 03/10 | 328 | 341 | 317 | 338 | +1.81% | 1,770,900 | 1727億5295万 | -14.86% | 7.5 | 0.22 |
| 03/09 | 344 | 344 | 330 | 332 | -5.68% | 1,706,200 | 1696億8633万 | -17% | 7.36 | 0.22 |
| 03/06 | 358 | 358 | 351 | 352 | -3.3% | 1,481,600 | 1799億840万 | -12.87% | 7.81 | 0.23 |
| 03/05 | 365 | 370 | 361 | 364 | 0% | 995,300 | 1860億4164万 | -10.34% | 8.07 | 0.24 |
| 03/04 | 362 | 366 | 360 | 364 | -2.15% | 1,314,200 | 1860億4164万 | -10.78% | 8.07 | 0.24 |
| 03/03 | 380 | 380 | 372 | 372 | -0.53% | 1,692,500 | 1901億3046万 | -9.49% | 8.25 | 0.25 |
| 03/02 | 361 | 377 | 361 | 374 | +1.36% | 1,535,300 | 1911億5267万 | -9.44% | 8.3 | 0.25 |
| 02/28 | 371 | 373 | 365 | 369 | -2.64% | 1,621,200 | 1885億9715万 | -11.08% | 8.18 | 0.24 |
| 02/27 | 382 | 384 | 378 | 379 | -1.56% | 947,500 | 1937億819万 | -9.33% | 8.41 | 0.25 |
| 02/26 | 382 | 387 | 380 | 385 | -0.77% | 1,074,100 | 1967億7481万 | -8.55% | 8.54 | 0.25 |
| 02/25 | 395 | 395 | 387 | 388 | -3.24% | 1,756,400 | 1983億812万 | -8.27% | 8.61 | 0.26 |
| 02/21 | 402 | 406 | 401 | 401 | -0.5% | 716,300 | 2049億5246万 | -5.65% | 8.89 | 0.27 |
| 02/20 | 411 | 412 | 403 | 403 | -1.71% | 1,210,800 | 2059億7467万 | -5.62% | 8.94 | 0.27 |
| 02/19 | 414 | 414 | 408 | 410 | -1.44% | 780,200 | 2095億5239万 | -4.21% | 9.09 | 0.27 |
| 02/18 | 419 | 419 | 415 | 416 | -0.95% | 527,900 | 2126億1901万 | -3.26% | 9.23 | 0.28 |
| 02/17 | 418 | 422 | 415 | 420 | -0.71% | 613,800 | 2146億6343万 | -2.78% | 9.32 | 0.28 |
| 02/14 | 420 | 425 | 418 | 423 | 0% | 725,500 | 2161億9674万 | -2.31% | 9.38 | 0.28 |
| 02/13 | 426 | 426 | 419 | 423 | -0.24% | 778,200 | 2161億9674万 | -2.76% | 9.38 | 0.28 |
| 02/12 | 426 | 426 | 421 | 424 | 0% | 666,500 | 2167億784万 | -2.97% | 9.4 | 0.28 |
| 02/10 | 424 | 427 | 422 | 424 | -1.4% | 655,900 | 2167億784万 | -3.42% | 9.4 | 0.28 |
| 02/07 | 439 | 439 | 430 | 430 | -2.71% | 575,100 | 2197億7446万 | -2.49% | 9.54 | 0.28 |
| 02/06 | 442 | 446 | 439 | 442 | +2.55% | 1,021,600 | 2259億770万 | -0.23% | 9.8 | 0.29 |
| 02/05 | 435 | 436 | 431 | 431 | +0.23% | 841,500 | 2202億8557万 | -2.93% | 9.56 | 0.29 |
| 02/04 | 425 | 432 | 423 | 430 | +1.42% | 854,700 | 2197億7446万 | -3.59% | 9.54 | 0.28 |
| 02/03 | 415 | 426 | 415 | 424 | +0.24% | 707,400 | 2167億784万 | -5.36% | 9.4 | 0.28 |
| 01/31 | 426 | 427 | 423 | 423 | +0.71% | 582,700 | 2161億9674万 | -6.21% | 9.38 | 0.28 |
| 01/30 | 420 | 421 | 415 | 420 | 0% | 731,800 | 2146億6343万 | -7.28% | 9.32 | 0.28 |
| 01/29 | 416 | 422 | 415 | 420 | +0.96% | 577,900 | 2146億6343万 | -7.89% | 9.32 | 0.28 |
| 01/28 | 413 | 417 | 411 | 416 | 0% | 891,200 | 2126億1901万 | -9.57% | 9.23 | 0.28 |
| 01/27 | 417 | 419 | 414 | 416 | -2.12% | 895,000 | 2126億1901万 | -10.15% | 9.23 | 0.28 |
| 01/24 | 431 | 431 | 423 | 425 | -2.07% | 893,700 | 2172億1894万 | -8.8% | 9.43 | 0.28 |
| 01/23 | 439 | 440 | 433 | 434 | -2.25% | 749,900 | 2218億1888万 | -7.26% | 9.63 | 0.29 |
| 01/22 | 439 | 445 | 438 | 444 | +0.45% | 751,600 | 2269億2991万 | -5.33% | 9.85 | 0.29 |
| 01/21 | 443 | 444 | 439 | 442 | -0.67% | 656,800 | 2259億770万 | -5.96% | 9.8 | 0.29 |
| 01/20 | 447 | 451 | 445 | 445 | 0% | 404,100 | 2274億4101万 | -5.52% | 9.87 | 0.29 |
| 01/17 | 445 | 446 | 439 | 445 | +1.37% | 596,100 | 2274億4101万 | -5.92% | 9.87 | 0.29 |
| 01/16 | 440 | 444 | 438 | 439 | -0.45% | 584,600 | 2243億7439万 | -7.38% | 9.74 | 0.29 |
| 01/15 | 447 | 450 | 438 | 441 | -1.34% | 1,100,000 | 2253億9660万 | -7.16% | 9.78 | 0.29 |
| 01/14 | 458 | 461 | 446 | 447 | -3.04% | 1,361,300 | 2284億6322万 | -6.29% | 9.91 | 0.3 |
| 01/10 | 458 | 465 | 458 | 461 | -1.07% | 536,100 | 2356億1867万 | -3.35% | 10.22 | 0.31 |
| 01/09 | 470 | 473 | 465 | 466 | +1.53% | 524,300 | 2381億7418万 | -2.51% | 10.34 | 0.31 |
| 01/08 | 463 | 463 | 455 | 459 | -2.55% | 1,017,000 | 2345億9646万 | -3.97% | 10.18 | 0.3 |
| 01/07 | 471 | 474 | 468 | 471 | +0.64% | 687,400 | 2407億2970万 | -1.46% | 10.45 | 0.31 |
| 01/06 | 465 | 469 | 464 | 468 | -2.09% | 841,800 | 2391億9639万 | -2.09% | 10.38 | 0.31 |
| 2019 |
| 12/30 | 482 | 482 | 477 | 478 | -1.65% | 601,700 | 2443億743万 | 0% | 10.6 | 0.32 |
| 12/27 | 480 | 488 | 479 | 486 | +1.89% | 626,000 | 2483億9625万 | +1.67% | 10.78 | 0.32 |
| 12/26 | 474 | 481 | 474 | 477 | +1.06% | 650,200 | 2437億9632万 | 0% | 10.58 | 0.32 |
| 12/25 | 476 | 477 | 471 | 472 | -1.87% | 467,200 | 2412億4080万 | -1.05% | 10.47 | 0.31 |
| 12/24 | 485 | 487 | 478 | 481 | -1.43% | 763,500 | 2458億4074万 | +1.05% | 10.67 | 0.32 |
| 12/23 | 496 | 496 | 486 | 488 | -1.41% | 730,800 | 2494億1846万 | +2.52% | 10.82 | 0.32 |
| 12/20 | 494 | 498 | 492 | 495 | 0% | 919,000 | 2529億9618万 | +3.99% | 10.98 | 0.33 |
| 12/19 | 494 | 498 | 489 | 495 | -0.4% | 612,700 | 2529億9618万 | +4.21% | 10.98 | 0.33 |
| 12/18 | 500 | 507 | 495 | 497 | -0.4% | 1,283,100 | 2540億1839万 | +4.63% | 11.02 | 0.33 |
| 12/17 | 490 | 499 | 487 | 499 | +3.1% | 1,414,300 | 2550億4060万 | +5.27% | 11.07 | 0.33 |
| 12/16 | 478 | 486 | 478 | 484 | +1.47% | 1,119,700 | 2473億7405万 | +2.11% | 10.73 | 0.32 |
| 12/13 | 480 | 481 | 475 | 477 | +2.14% | 2,411,500 | 2437億9632万 | +0.63% | 10.58 | 0.32 |
| 12/12 | 476 | 476 | 467 | 467 | -1.06% | 587,300 | 2386億8529万 | -1.68% | 10.36 | 0.31 |
| 12/11 | 474 | 474 | 469 | 472 | -0.63% | 673,000 | 2412億4080万 | -0.63% | 10.47 | 0.31 |
| 12/10 | 477 | 481 | 475 | 475 | -0.63% | 557,400 | 2427億7412万 | -0.21% | 10.54 | 0.31 |
| 12/09 | 484 | 484 | 475 | 478 | 0% | 593,900 | 2443億743万 | +0.21% | 10.6 | 0.32 |
| 12/06 | 478 | 484 | 477 | 478 | +1.27% | 863,000 | 2443億743万 | +0.42% | 10.6 | 0.32 |
| 12/05 | 470 | 473 | 467 | 472 | +0.43% | 701,800 | 2412億4080万 | -0.84% | 10.47 | 0.31 |
| 12/04 | 461 | 472 | 460 | 470 | +1.29% | 814,400 | 2402億1860万 | -1.26% | 10.42 | 0.31 |
| 12/03 | 467 | 468 | 463 | 464 | -2.32% | 551,500 | 2371億5198万 | -2.73% | 10.29 | 0.31 |
| 12/02 | 472 | 477 | 471 | 475 | +1.06% | 519,200 | 2427億7412万 | -0.42% | 10.54 | 0.31 |
| 11/29 | 473 | 474 | 470 | 470 | -0.42% | 887,500 | 2402億1860万 | -1.47% | 10.42 | 0.31 |
| 11/28 | 472 | 474 | 469 | 472 | +0.21% | 535,600 | 2412億4080万 | -0.84% | 10.47 | 0.31 |
| 11/27 | 465 | 473 | 465 | 471 | +0.43% | 785,400 | 2407億2970万 | -1.05% | 10.45 | 0.31 |
| 11/26 | 473 | 475 | 469 | 469 | -0.64% | 952,200 | 2397億749万 | -1.47% | 10.4 | 0.31 |
| 11/25 | 472 | 473 | 470 | 472 | +1.51% | 647,800 | 2412億4080万 | -0.63% | 10.47 | 0.31 |
| 11/22 | 466 | 471 | 464 | 465 | +0.43% | 977,600 | 2376億6308万 | -1.9% | 10.31 | 0.31 |
| 11/21 | 461 | 466 | 454 | 463 | 0% | 1,067,000 | 2366億4087万 | -2.32% | 10.27 | 0.31 |
| 11/20 | 463 | 464 | 457 | 463 | -0.22% | 879,400 | 2366億4087万 | -2.32% | 10.27 | 0.31 |
| 11/19 | 475 | 477 | 463 | 464 | -3.73% | 1,840,900 | 2371億5198万 | -1.9% | 10.29 | 0.31 |
| 11/18 | 489 | 492 | 480 | 482 | -1.83% | 1,092,400 | 2463億5184万 | +2.12% | 10.69 | 0.32 |
| 11/15 | 485 | 493 | 484 | 491 | +2.08% | 1,206,300 | 2509億5177万 | +4.25% | 10.89 | 0.32 |
| 11/14 | 484 | 488 | 478 | 481 | -1.23% | 960,500 | 2458億4074万 | +2.56% | 10.67 | 0.32 |
| 11/13 | 491 | 491 | 487 | 487 | -1.02% | 628,700 | 2489億736万 | +4.28% | 10.8 | 0.32 |
| 11/12 | 491 | 493 | 487 | 492 | +0.61% | 993,300 | 2514億6287万 | +5.81% | 10.91 | 0.33 |
| 11/11 | 490 | 492 | 487 | 489 | +0.82% | 1,256,700 | 2499億2956万 | +5.62% | 10.85 | 0.32 |
| 11/08 | 493 | 494 | 484 | 485 | 0% | 1,273,200 | 2478億8515万 | +5.21% | 10.76 | 0.32 |
| 11/07 | 485 | 487 | 482 | 485 | -1.02% | 1,172,100 | 2478億8515万 | +5.66% | 10.76 | 0.32 |
| 11/06 | 490 | 493 | 488 | 490 | +0.2% | 1,315,300 | 2504億4067万 | +6.99% | 10.87 | 0.32 |
| 11/05 | 480 | 490 | 479 | 489 | +3.6% | 1,455,400 | 2499億2956万 | +7.24% | 10.85 | 0.32 |
| 11/01 | 466 | 473 | 465 | 472 | +0.43% | 825,900 | 2412億4080万 | +3.96% | 10.47 | 0.31 |
| 10/31 | 471 | 472 | 463 | 470 | -1.26% | 1,194,600 | 2402億1860万 | +3.52% | 10.42 | 0.31 |
