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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2020 |
| 03/31 | 437 | 437 | 416 | 421 | -3.48% | 769,500 | 1032億5142万 | -11.47% | 5.67 | 0.54 |
| 03/30 | 449 | 449 | 410 | 437 | -7.62% | 1,746,000 | 1069億7573万 | -9.98% | 5.87 | 0.56 |
| 03/27 | 448 | 473 | 439 | 473 | +7.95% | 2,984,500 | 1157億9645万 | -4.33% | 6.36 | 0.6 |
| 03/26 | 432 | 439 | 417 | 438 | -2.84% | 2,254,000 | 1072億6975万 | -12.44% | 5.89 | 0.56 |
| 03/25 | 446 | 452 | 429 | 451 | +10.82% | 1,419,500 | 1104億601万 | -11.47% | 6.06 | 0.57 |
| 03/24 | 399 | 418 | 396 | 407 | +5.94% | 1,384,500 | 996億2513万 | -21.35% | 5.47 | 0.52 |
| 03/23 | 349 | 389 | 349 | 384 | +12.55% | 1,634,000 | 940億3867万 | -27.31% | 5.16 | 0.49 |
| 03/19 | 380 | 385 | 333 | 341 | -10.4% | 2,367,500 | 835億5182万 | -36.73% | 4.59 | 0.43 |
| 03/18 | 389 | 398 | 377 | 381 | -3.2% | 2,079,500 | 932億5461万 | -31.18% | 5.12 | 0.48 |
| 03/17 | 399 | 415 | 391 | 393 | -4.52% | 2,061,500 | 963億4186万 | -30.28% | 5.29 | 0.5 |
| 03/16 | 410 | 431 | 405 | 412 | -0.96% | 1,046,000 | 1008億9923万 | -28.51% | 5.54 | 0.52 |
| 03/13 | 400 | 428 | 397 | 416 | -6.6% | 1,120,500 | 1018億7931万 | -29.17% | 5.59 | 0.53 |
| 03/12 | 461 | 471 | 443 | 445 | -6.98% | 961,000 | 1090億8290万 | -25.43% | 5.99 | 0.57 |
| 03/11 | 484 | 499 | 478 | 479 | -0.08% | 775,000 | 1172億6657万 | -21.02% | 6.44 | 0.61 |
| 03/10 | 454 | 482 | 443 | 479 | +1.01% | 884,500 | 1173億6458万 | -21.73% | 6.44 | 0.61 |
| 03/09 | 483 | 491 | 468 | 474 | -5.61% | 910,000 | 1161億8848万 | -23.52% | 6.38 | 0.6 |
| 03/06 | 514 | 517 | 497 | 502 | -4.56% | 952,500 | 1230億9804万 | -19.87% | 6.76 | 0.64 |
| 03/05 | 538 | 541 | 524 | 526 | -2.08% | 1,445,500 | 1289億7852万 | -16.97% | 7.08 | 0.67 |
| 03/04 | 534 | 543 | 532 | 538 | -1.25% | 1,045,500 | 1317億2275万 | -15.87% | 7.23 | 0.68 |
| 03/03 | 568 | 577 | 544 | 544 | -3.75% | 899,500 | 1333億8888万 | -15.47% | 7.32 | 0.69 |
| 03/02 | 550 | 574 | 550 | 566 | -0.7% | 1,074,000 | 1385億8331万 | -12.85% | 7.61 | 0.72 |
| 02/28 | 576 | 583 | 567 | 570 | -4.2% | 609,500 | 1395億6339万 | -12.77% | 7.66 | 0.72 |
| 02/27 | 607 | 609 | 592 | 595 | -3.16% | 536,000 | 1456億8889万 | -9.64% | 8 | 0.76 |
| 02/26 | 610 | 617 | 607 | 614 | -1.44% | 395,000 | 1504億4228万 | -7.25% | 8.26 | 0.78 |
| 02/25 | 617 | 630 | 615 | 623 | -3.56% | 493,000 | 1526億4746万 | -6.32% | 8.38 | 0.79 |
| 02/21 | 643 | 650 | 643 | 646 | +0.31% | 203,000 | 1582億8292万 | -3.29% | 8.69 | 0.82 |
| 02/20 | 648 | 654 | 643 | 644 | -0.31% | 147,500 | 1577億9288万 | -3.74% | 8.66 | 0.82 |
| 02/19 | 650 | 654 | 645 | 646 | 0% | 177,000 | 1582億8292万 | -3.58% | 8.69 | 0.82 |
| 02/18 | 655 | 658 | 640 | 646 | -2.27% | 269,000 | 1582億8292万 | -3.73% | 8.69 | 0.82 |
| 02/17 | 664 | 665 | 657 | 661 | -1.64% | 222,000 | 1619億5822万 | -1.78% | 8.89 | 0.84 |
| 02/14 | 670 | 672 | 667 | 672 | -0.44% | 189,500 | 1646億5344万 | -0.44% | 9.04 | 0.85 |
| 02/13 | 675 | 679 | 669 | 675 | +0.45% | 152,500 | 1653億8850万 | 0% | 9.08 | 0.86 |
| 02/12 | 673 | 677 | 666 | 672 | -0.3% | 171,500 | 1646億5344万 | -0.59% | 9.04 | 0.85 |
| 02/10 | 662 | 681 | 662 | 674 | -1.46% | 281,500 | 1651億4348万 | -0.3% | 9.06 | 0.86 |
| 02/07 | 689 | 691 | 680 | 684 | +0.29% | 193,500 | 1675億9368万 | +1.18% | 9.2 | 0.87 |
| 02/06 | 673 | 688 | 673 | 682 | +2.25% | 336,000 | 1671億364万 | +0.74% | 9.17 | 0.87 |
| 02/05 | 669 | 671 | 666 | 667 | +0.76% | 252,500 | 1634億2834万 | -1.48% | 8.97 | 0.85 |
| 02/04 | 646 | 663 | 646 | 662 | +2.16% | 195,500 | 1622億324万 | -2.22% | 8.9 | 0.84 |
| 02/03 | 645 | 655 | 645 | 648 | -1.67% | 220,500 | 1587億7296万 | -4.42% | 8.71 | 0.82 |
| 01/31 | 662 | 670 | 659 | 659 | -0.45% | 288,000 | 1614億6818万 | -2.95% | 8.86 | 0.84 |
| 01/30 | 663 | 672 | 655 | 662 | -0.6% | 235,500 | 1622億324万 | -2.65% | 8.9 | 0.84 |
| 01/29 | 663 | 666 | 660 | 666 | +0.76% | 253,000 | 1631億8332万 | -2.2% | 8.96 | 0.85 |
| 01/28 | 649 | 664 | 647 | 661 | +0.3% | 379,500 | 1619億5822万 | -3.08% | 8.89 | 0.84 |
| 01/27 | 643 | 663 | 640 | 659 | -0.15% | 600,500 | 1614億6818万 | -3.51% | 8.86 | 0.84 |
| 01/24 | 684 | 685 | 638 | 660 | -4.21% | 1,854,500 | 1617億1320万 | -3.51% | 8.88 | 0.84 |
| 01/23 | 685 | 692 | 684 | 689 | +0.44% | 257,000 | 1688億1878万 | +0.73% | 9.27 | 0.88 |
| 01/22 | 683 | 689 | 683 | 686 | -0.29% | 259,000 | 1680億8372万 | +0.44% | 9.22 | 0.87 |
| 01/21 | 694 | 695 | 685 | 688 | -1.29% | 302,000 | 1685億7376万 | +0.88% | 9.25 | 0.87 |
| 01/20 | 689 | 697 | 689 | 697 | +1.75% | 167,500 | 1707億7894万 | +2.35% | 9.37 | 0.89 |
| 01/17 | 685 | 692 | 681 | 685 | +0.88% | 282,000 | 1678億3870万 | +0.74% | 9.21 | 0.87 |
| 01/16 | 681 | 684 | 678 | 679 | +0.3% | 175,500 | 1663億6858万 | 0% | 9.13 | 0.86 |
| 01/15 | 678 | 682 | 675 | 677 | +0.15% | 226,000 | 1658億7854万 | -0.15% | 9.1 | 0.86 |
| 01/14 | 690 | 690 | 675 | 676 | -2.17% | 320,500 | 1656億3352万 | -0.15% | 9.09 | 0.86 |
| 01/10 | 701 | 702 | 689 | 691 | -0.72% | 251,000 | 1693億882万 | +2.22% | 9.29 | 0.88 |
| 01/09 | 691 | 698 | 687 | 696 | +1.75% | 240,500 | 1705億3392万 | +3.11% | 9.36 | 0.89 |
| 01/08 | 677 | 689 | 674 | 684 | -1.01% | 404,500 | 1675億9368万 | +1.63% | 9.2 | 0.87 |
| 01/07 | 682 | 694 | 682 | 691 | +1.92% | 312,500 | 1693億882万 | +2.83% | 9.29 | 0.88 |
| 01/06 | 665 | 681 | 665 | 678 | -1.02% | 349,500 | 1661億2356万 | +1.19% | 9.12 | 0.86 |
| 2019 |
| 12/30 | 684 | 689 | 678 | 685 | -0.72% | 191,000 | 1678億3870万 | +2.39% | 9.21 | 0.87 |
| 12/27 | 689 | 691 | 687 | 690 | +1.47% | 201,500 | 1690億6380万 | +3.45% | 9.28 | 0.88 |
| 12/26 | 670 | 681 | 670 | 680 | +0.89% | 192,000 | 1666億1360万 | +2.26% | 9.14 | 0.86 |
| 12/25 | 679 | 679 | 671 | 674 | -0.59% | 132,000 | 1651億4348万 | +1.81% | 9.06 | 0.86 |
| 12/24 | 675 | 681 | 675 | 678 | 0% | 91,000 | 1661億2356万 | +2.57% | 9.12 | 0.86 |
| 12/23 | 688 | 690 | 678 | 678 | -2.02% | 201,500 | 1661億2356万 | +2.88% | 9.12 | 0.86 |
| 12/20 | 689 | 693 | 687 | 692 | +0.29% | 250,000 | 1695億5384万 | +5.33% | 9.31 | 0.88 |
| 12/19 | 693 | 693 | 681 | 690 | -0.43% | 196,000 | 1690億6380万 | +5.34% | 9.28 | 0.88 |
| 12/18 | 691 | 695 | 688 | 693 | +0.29% | 413,000 | 1697億9886万 | +6.29% | 9.32 | 0.88 |
| 12/17 | 683 | 693 | 681 | 691 | +2.52% | 460,000 | 1693億882万 | +6.31% | 9.29 | 0.88 |
| 12/16 | 682 | 685 | 674 | 674 | +0.6% | 259,500 | 1651億4348万 | +4.01% | 9.06 | 0.86 |
| 12/13 | 671 | 675 | 667 | 670 | +1.98% | 446,000 | 1641億6340万 | +3.72% | 9.01 | 0.85 |
| 12/12 | 663 | 663 | 656 | 657 | -0.45% | 182,500 | 1609億7814万 | +1.86% | 8.83 | 0.84 |
| 12/11 | 669 | 669 | 659 | 660 | -1.35% | 195,500 | 1617億1320万 | +2.33% | 8.88 | 0.84 |
| 12/10 | 668 | 670 | 661 | 669 | 0% | 243,000 | 1639億1838万 | +3.88% | 9 | 0.85 |
| 12/09 | 666 | 670 | 665 | 669 | +1.52% | 278,500 | 1639億1838万 | +4.21% | 9 | 0.85 |
| 12/06 | 655 | 663 | 654 | 659 | +1.23% | 292,500 | 1614億6818万 | +2.97% | 8.86 | 0.84 |
| 12/05 | 654 | 654 | 647 | 651 | -0.46% | 238,000 | 1595億802万 | +2.04% | 8.75 | 0.83 |
| 12/04 | 644 | 655 | 643 | 654 | +1.24% | 278,500 | 1602億4308万 | +2.67% | 8.79 | 0.83 |
| 12/03 | 645 | 648 | 641 | 646 | -1.52% | 235,000 | 1582億8292万 | +1.73% | 8.69 | 0.82 |
| 12/02 | 651 | 658 | 651 | 656 | +0.92% | 267,500 | 1607億3312万 | +3.63% | 8.82 | 0.83 |
| 11/29 | 649 | 653 | 648 | 650 | -0.46% | 170,000 | 1592億6300万 | +3.01% | 8.74 | 0.83 |
| 11/28 | 655 | 655 | 649 | 653 | -0.46% | 252,500 | 1599億9806万 | +3.65% | 8.78 | 0.83 |
| 11/27 | 646 | 656 | 646 | 656 | +1.71% | 382,000 | 1607億3312万 | +4.46% | 8.82 | 0.83 |
| 11/26 | 643 | 648 | 638 | 645 | +0.78% | 450,000 | 1580億3790万 | +3.04% | 8.67 | 0.82 |
| 11/25 | 638 | 643 | 637 | 640 | +1.59% | 235,500 | 1568億1280万 | +2.56% | 8.61 | 0.81 |
| 11/22 | 630 | 635 | 627 | 630 | +0.48% | 179,500 | 1543億6260万 | +1.29% | 8.47 | 0.8 |
| 11/21 | 625 | 628 | 617 | 627 | +0.32% | 219,500 | 1536億2754万 | +0.97% | 8.43 | 0.8 |
| 11/20 | 629 | 629 | 618 | 625 | -1.11% | 251,000 | 1531億3750万 | +0.81% | 8.4 | 0.79 |
| 11/19 | 635 | 637 | 628 | 632 | -0.47% | 239,000 | 1548億5264万 | +2.1% | 8.5 | 0.8 |
| 11/18 | 639 | 639 | 631 | 635 | -0.78% | 220,500 | 1555億8770万 | +2.92% | 8.54 | 0.81 |
| 11/15 | 628 | 643 | 626 | 640 | +3.06% | 308,500 | 1568億1280万 | +4.07% | 8.61 | 0.81 |
| 11/14 | 627 | 629 | 617 | 621 | -1.27% | 185,500 | 1521億5742万 | +1.31% | 8.35 | 0.79 |
| 11/13 | 636 | 636 | 626 | 629 | -1.72% | 216,500 | 1541億1758万 | +2.78% | 8.46 | 0.8 |
| 11/12 | 644 | 644 | 635 | 640 | -0.62% | 262,500 | 1568億1280万 | +4.92% | 8.61 | 0.81 |
| 11/11 | 645 | 647 | 642 | 644 | -0.16% | 231,500 | 1577億9288万 | +5.92% | 8.66 | 0.82 |
| 11/08 | 652 | 653 | 638 | 645 | -0.62% | 394,000 | 1580億3790万 | +6.44% | 8.67 | 0.82 |
| 11/07 | 640 | 663 | 640 | 649 | +3.34% | 743,000 | 1590億1798万 | +7.45% | 8.73 | 0.83 |
| 11/06 | 628 | 629 | 618 | 628 | +0.96% | 388,000 | 1538億7256万 | +4.32% | 8.44 | 0.8 |
| 11/05 | 624 | 628 | 622 | 622 | +0.16% | 336,500 | 1524億244万 | +3.67% | 8.36 | 0.79 |
| 11/01 | 612 | 622 | 610 | 621 | +1.14% | 394,000 | 1521億5742万 | +3.5% | 8.35 | 0.79 |
| 10/31 | 620 | 620 | 606 | 614 | -0.65% | 553,500 | 1504億4228万 | +2.5% | 8.26 | 0.78 |
