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 | 5,630 | 5,690 | 5,410 | 5,480 | -3.01% | 68,600 | 1659億7719万 | -1.35% | 6.26 | 0.59 |
| 03/30 | 5,760 | 5,760 | 5,380 | 5,650 | -5.2% | 130,100 | 1711億2612万 | +0.66% | 6.46 | 0.61 |
| 03/27 | 5,720 | 5,960 | 5,680 | 5,960 | +7.97% | 240,200 | 1805億1534万 | +5.23% | 6.81 | 0.65 |
| 03/26 | 5,440 | 5,570 | 5,360 | 5,520 | -1.25% | 85,100 | 1671億8871万 | -3.14% | 6.31 | 0.6 |
| 03/25 | 5,730 | 5,730 | 5,480 | 5,590 | +6.27% | 109,600 | 1693億885万 | -2.8% | 6.39 | 0.61 |
| 03/24 | 5,200 | 5,370 | 5,120 | 5,260 | +3.14% | 80,600 | 1593億1388万 | -9.4% | 6.01 | 0.57 |
| 03/23 | 4,875 | 5,160 | 4,840 | 5,100 | +7.71% | 98,600 | 1544億6783万 | -13.21% | 5.83 | 0.55 |
| 03/19 | 4,900 | 5,010 | 4,730 | 4,735 | -1.97% | 120,300 | 1434億1278万 | -20.5% | 5.41 | 0.51 |
| 03/18 | 4,740 | 5,050 | 4,740 | 4,830 | +3.21% | 104,900 | 1462億9012万 | -20.15% | 5.52 | 0.52 |
| 03/17 | 4,730 | 4,915 | 4,610 | 4,680 | -3.9% | 192,800 | 1417億4695万 | -23.77% | 5.35 | 0.51 |
| 03/16 | 4,995 | 5,120 | 4,860 | 4,870 | +0.72% | 87,800 | 1475億163万 | -21.96% | 5.56 | 0.53 |
| 03/13 | 4,710 | 4,975 | 4,585 | 4,835 | -3.69% | 139,300 | 1464億4156万 | -23.73% | 5.52 | 0.52 |
| 03/12 | 5,190 | 5,220 | 4,955 | 5,020 | -5.64% | 106,500 | 1520億4480万 | -21.93% | 5.74 | 0.54 |
| 03/11 | 5,390 | 5,550 | 5,320 | 5,320 | -1.3% | 83,500 | 1611億3114万 | -18.32% | 6.08 | 0.58 |
| 03/10 | 5,190 | 5,420 | 5,030 | 5,390 | +1.51% | 84,800 | 1632億5129万 | -17.99% | 6.16 | 0.58 |
| 03/09 | 5,400 | 5,500 | 5,260 | 5,310 | -6.02% | 100,000 | 1608億2827万 | -19.93% | 6.07 | 0.58 |
| 03/06 | 5,770 | 5,790 | 5,580 | 5,650 | -4.07% | 97,900 | 1711億2612万 | -15.65% | 6.46 | 0.61 |
| 03/05 | 5,940 | 6,000 | 5,790 | 5,890 | +0.17% | 93,500 | 1783億9520万 | -12.77% | 6.73 | 0.64 |
| 03/04 | 5,900 | 5,950 | 5,800 | 5,880 | -1.84% | 122,000 | 1780億9232万 | -13.49% | 6.72 | 0.64 |
| 03/03 | 6,290 | 6,290 | 5,990 | 5,990 | -3.85% | 73,600 | 1814億2398万 | -12.44% | 6.84 | 0.65 |
| 03/02 | 5,990 | 6,320 | 5,990 | 6,230 | +2.3% | 71,800 | 1886億9305万 | -9.53% | 7.12 | 0.68 |
| 02/28 | 6,130 | 6,170 | 6,020 | 6,090 | -4.09% | 83,900 | 1844億5276万 | -12.05% | 6.96 | 0.66 |
| 02/27 | 6,530 | 6,540 | 6,350 | 6,350 | -3.93% | 69,900 | 1923億2759万 | -8.9% | 7.25 | 0.69 |
| 02/26 | 6,470 | 6,610 | 6,430 | 6,610 | -0.3% | 61,700 | 2002億242万 | -5.64% | 7.55 | 0.72 |
| 02/25 | 6,570 | 6,720 | 6,550 | 6,630 | -4.47% | 56,600 | 2008億818万 | -5.69% | 7.57 | 0.72 |
| 02/21 | 6,920 | 6,980 | 6,880 | 6,940 | +0.29% | 29,900 | 2101億9740万 | -1.59% | 7.93 | 0.75 |
| 02/20 | 6,900 | 6,950 | 6,880 | 6,920 | +1.17% | 18,900 | 2095億9164万 | -1.97% | 7.91 | 0.75 |
| 02/19 | 6,930 | 6,940 | 6,840 | 6,840 | +0.29% | 25,900 | 2071億6862万 | -3.23% | 7.81 | 0.74 |
| 02/18 | 6,940 | 6,950 | 6,800 | 6,820 | -1.87% | 20,800 | 2065億6286万 | -3.73% | 7.79 | 0.74 |
| 02/17 | 6,950 | 6,990 | 6,860 | 6,950 | -1.14% | 26,200 | 2105億27万 | -2.18% | 7.94 | 0.75 |
| 02/14 | 7,070 | 7,070 | 6,960 | 7,030 | -0.71% | 28,700 | 2129億2330万 | -1.35% | 8.03 | 0.76 |
| 02/13 | 7,060 | 7,110 | 7,020 | 7,080 | +0.14% | 14,400 | 2144億3769万 | -0.81% | 8.09 | 0.77 |
| 02/12 | 7,110 | 7,110 | 7,020 | 7,070 | 0% | 23,300 | 2141億3481万 | -1.15% | 8.08 | 0.77 |
| 02/10 | 7,120 | 7,210 | 7,070 | 7,070 | -2.08% | 29,800 | 2141億3481万 | -1.23% | 8.08 | 0.77 |
| 02/07 | 7,370 | 7,370 | 7,190 | 7,220 | -1.5% | 61,100 | 2186億7798万 | +0.7% | 8.25 | 0.78 |
| 02/06 | 7,170 | 7,390 | 7,170 | 7,330 | +3.09% | 70,500 | 2220億964万 | +2.12% | 8.37 | 0.79 |
| 02/05 | 7,190 | 7,190 | 7,050 | 7,110 | 0% | 43,100 | 2153億4632万 | -0.97% | 8.12 | 0.77 |
| 02/04 | 6,870 | 7,120 | 6,790 | 7,110 | +4.71% | 65,100 | 2153億4632万 | -1.03% | 8.12 | 0.77 |
| 02/03 | 6,700 | 6,800 | 6,690 | 6,790 | -1.59% | 31,200 | 2056億5422万 | -5.59% | 7.76 | 0.74 |
| 01/31 | 6,960 | 6,990 | 6,900 | 6,900 | -0.58% | 28,500 | 2089億8588万 | -4.35% | 7.88 | 0.75 |
| 01/30 | 7,010 | 7,020 | 6,850 | 6,940 | -1.14% | 29,300 | 2101億9740万 | -4.06% | 7.93 | 0.75 |
| 01/29 | 6,960 | 7,020 | 6,910 | 7,020 | +0.14% | 34,900 | 2126億2042万 | -3.19% | 8.02 | 0.76 |
| 01/28 | 6,880 | 7,020 | 6,840 | 7,010 | +0.43% | 38,700 | 2123億1754万 | -3.5% | 8.01 | 0.76 |
| 01/27 | 6,960 | 7,050 | 6,950 | 6,980 | -1.69% | 31,200 | 2114億891万 | -4.07% | 7.97 | 0.76 |
| 01/24 | 7,170 | 7,180 | 7,090 | 7,100 | -1.11% | 32,900 | 2150億4345万 | -2.58% | 8.11 | 0.77 |
| 01/23 | 7,260 | 7,270 | 7,180 | 7,180 | -1.1% | 13,700 | 2174億6647万 | -1.63% | 8.2 | 0.78 |
| 01/22 | 7,190 | 7,280 | 7,190 | 7,260 | +0.55% | 17,500 | 2198億8950万 | -0.55% | 8.29 | 0.79 |
| 01/21 | 7,250 | 7,260 | 7,180 | 7,220 | -0.14% | 15,400 | 2186億7798万 | -1.12% | 8.25 | 0.78 |
| 01/20 | 7,210 | 7,260 | 7,200 | 7,230 | +0.84% | 13,400 | 2189億8086万 | -1.01% | 8.26 | 0.78 |
| 01/17 | 7,200 | 7,200 | 7,140 | 7,170 | +0.56% | 19,300 | 2171億6359万 | -1.86% | 8.19 | 0.78 |
| 01/16 | 7,160 | 7,160 | 7,100 | 7,130 | -0.28% | 21,000 | 2159億5208万 | -2.46% | 8.15 | 0.77 |
| 01/15 | 7,220 | 7,220 | 7,090 | 7,150 | -0.97% | 39,900 | 2165億5784万 | -2.26% | 8.17 | 0.78 |
| 01/14 | 7,300 | 7,330 | 7,140 | 7,220 | -1.9% | 58,300 | 2186億7798万 | -1.34% | 8.25 | 0.78 |
| 01/10 | 7,460 | 7,460 | 7,300 | 7,360 | -1.34% | 19,600 | 2229億1828万 | +0.57% | 8.41 | 0.8 |
| 01/09 | 7,400 | 7,470 | 7,380 | 7,460 | +1.77% | 14,500 | 2259億4706万 | +2.02% | 8.52 | 0.81 |
| 01/08 | 7,290 | 7,400 | 7,260 | 7,330 | -1.35% | 26,400 | 2220億964万 | +0.37% | 8.37 | 0.79 |
| 01/07 | 7,290 | 7,440 | 7,260 | 7,430 | +2.91% | 21,700 | 2250億3842万 | +1.79% | 8.49 | 0.81 |
| 01/06 | 7,220 | 7,360 | 7,220 | 7,220 | -2.04% | 25,600 | 2186億7798万 | -1% | 8.25 | 0.78 |
| 2019 |
| 12/30 | 7,380 | 7,400 | 7,320 | 7,370 | -0.94% | 13,200 | 2232億2115万 | +1.06% | 8.42 | 0.8 |
| 12/27 | 7,370 | 7,460 | 7,360 | 7,440 | +1.09% | 21,100 | 2253億4130万 | +2.04% | 8.5 | 0.81 |
| 12/26 | 7,260 | 7,370 | 7,240 | 7,360 | +1.8% | 20,800 | 2229億1828万 | +1.04% | 8.41 | 0.8 |
| 12/25 | 7,250 | 7,280 | 7,220 | 7,230 | -0.96% | 10,400 | 2189億8086万 | -0.66% | 8.26 | 0.78 |
| 12/24 | 7,300 | 7,330 | 7,270 | 7,300 | -0.41% | 7,800 | 2211億101万 | +0.36% | 8.34 | 0.79 |
| 12/23 | 7,410 | 7,410 | 7,320 | 7,330 | -1.08% | 18,300 | 2220億964万 | +0.87% | 8.37 | 0.79 |
| 12/20 | 7,350 | 7,440 | 7,350 | 7,410 | +0.54% | 22,300 | 2244億3267万 | +2.11% | 8.47 | 0.8 |
| 12/19 | 7,370 | 7,390 | 7,310 | 7,370 | +0.27% | 13,400 | 2232億2115万 | +1.68% | 8.42 | 0.8 |
| 12/18 | 7,300 | 7,360 | 7,260 | 7,350 | +0.55% | 28,700 | 2226億1540万 | +1.58% | 8.4 | 0.8 |
| 12/17 | 7,270 | 7,310 | 7,240 | 7,310 | +0.55% | 26,200 | 2214億389万 | +1.15% | 8.35 | 0.79 |
| 12/16 | 7,280 | 7,330 | 7,270 | 7,270 | -1.36% | 23,800 | 2201億9237万 | +0.62% | 8.31 | 0.79 |
| 12/13 | 7,340 | 7,410 | 7,270 | 7,370 | +2.08% | 58,700 | 2232億2115万 | +1.99% | 8.42 | 0.8 |
| 12/12 | 7,310 | 7,310 | 7,200 | 7,220 | -0.96% | 25,400 | 2186億7798万 | 0% | 8.25 | 0.78 |
| 12/11 | 7,300 | 7,340 | 7,250 | 7,290 | +0.14% | 26,800 | 2207億9813万 | +0.9% | 8.33 | 0.79 |
| 12/10 | 7,190 | 7,280 | 7,190 | 7,280 | +0.14% | 31,700 | 2204億9525万 | +0.68% | 8.32 | 0.79 |
| 12/09 | 7,250 | 7,300 | 7,190 | 7,270 | 0% | 27,000 | 2201億9237万 | +0.55% | 8.31 | 0.79 |
| 12/06 | 7,220 | 7,270 | 7,190 | 7,270 | +0.14% | 26,800 | 2201億9237万 | +0.59% | 8.31 | 0.79 |
| 12/05 | 7,320 | 7,320 | 7,200 | 7,260 | +0.28% | 25,400 | 2198億8950万 | +0.55% | 8.29 | 0.79 |
| 12/04 | 7,150 | 7,240 | 7,100 | 7,240 | +0.56% | 26,400 | 2192億8374万 | +0.32% | 8.27 | 0.79 |
| 12/03 | 7,150 | 7,230 | 7,110 | 7,200 | -0.41% | 28,700 | 2180億7223万 | -0.22% | 8.23 | 0.78 |
| 12/02 | 7,310 | 7,310 | 7,190 | 7,230 | 0% | 24,400 | 2189億8086万 | +0.26% | 8.26 | 0.78 |
| 11/29 | 7,240 | 7,250 | 7,180 | 7,230 | 0% | 26,300 | 2189億8086万 | +0.32% | 8.26 | 0.78 |
| 11/28 | 7,270 | 7,270 | 7,170 | 7,230 | -0.55% | 24,700 | 2189億8086万 | +0.33% | 8.26 | 0.78 |
| 11/27 | 7,270 | 7,320 | 7,230 | 7,270 | +0.69% | 27,000 | 2201億9237万 | +0.83% | 8.31 | 0.79 |
| 11/26 | 7,320 | 7,320 | 7,190 | 7,220 | -1.37% | 35,900 | 2186億7798万 | +0.22% | 8.25 | 0.78 |
| 11/25 | 7,320 | 7,360 | 7,300 | 7,320 | +0.55% | 24,200 | 2217億676万 | +1.79% | 8.36 | 0.79 |
| 11/22 | 7,190 | 7,280 | 7,190 | 7,280 | +1.25% | 30,800 | 2204億9525万 | +1.53% | 8.32 | 0.79 |
| 11/21 | 7,180 | 7,230 | 7,070 | 7,190 | +0.84% | 43,800 | 2177億6935万 | +0.59% | 8.21 | 0.78 |
| 11/20 | 7,130 | 7,180 | 7,080 | 7,130 | -0.14% | 26,800 | 2159億5208万 | +0.03% | 8.15 | 0.77 |
| 11/19 | 7,030 | 7,140 | 7,030 | 7,140 | +0.99% | 27,600 | 2162億5496万 | +0.48% | 8.16 | 0.77 |
| 11/18 | 7,070 | 7,130 | 7,030 | 7,070 | -1.81% | 35,400 | 2141億3481万 | -0.18% | 8.08 | 0.77 |
| 11/15 | 7,010 | 7,220 | 7,010 | 7,200 | +1.98% | 41,500 | 2180億7223万 | +1.9% | 8.23 | 0.78 |
| 11/14 | 7,100 | 7,140 | 7,010 | 7,060 | -0.98% | 45,900 | 2138億3193万 | +0.26% | 8.07 | 0.77 |
| 11/13 | 7,190 | 7,210 | 7,090 | 7,130 | -1.79% | 43,900 | 2159億5208万 | +1.52% | 8.15 | 0.77 |
| 11/12 | 7,240 | 7,270 | 7,180 | 7,260 | -0.55% | 32,900 | 2198億8950万 | +3.71% | 8.29 | 0.79 |
| 11/11 | 7,240 | 7,300 | 7,190 | 7,300 | +1.11% | 42,800 | 2211億101万 | +4.73% | 8.34 | 0.79 |
| 11/08 | 7,360 | 7,400 | 7,120 | 7,220 | -1.5% | 63,100 | 2186億7798万 | +3.99% | 8.25 | 0.78 |
| 11/07 | 7,380 | 7,470 | 7,260 | 7,330 | -1.48% | 39,300 | 2220億964万 | +5.94% | 8.37 | 0.79 |
| 11/06 | 7,250 | 7,490 | 7,180 | 7,440 | +2.48% | 80,500 | 2253億4130万 | +8.06% | 8.5 | 0.81 |
| 11/05 | 7,240 | 7,290 | 7,220 | 7,260 | +0.83% | 41,300 | 2198億8950万 | +5.86% | 8.29 | 0.79 |
| 11/01 | 7,120 | 7,210 | 7,100 | 7,200 | +1.41% | 36,400 | 2180億7223万 | +5.22% | 8.23 | 0.78 |
| 10/31 | 7,160 | 7,200 | 7,040 | 7,100 | -1.11% | 58,500 | 2150億4345万 | +4.08% | 8.11 | 0.77 |
