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 | 558 | 562 | 527 | 532 | -5.34% | 3,163,400 | 4765億8377万 | -5.67% | 6.7 | 0.61 |
| 03/30 | 558 | 564 | 535 | 562 | -4.75% | 2,352,600 | 5034億5879万 | -1.4% | 7.08 | 0.64 |
| 03/27 | 585 | 593 | 568 | 590 | +6.31% | 3,358,400 | 5285億4215万 | +2.43% | 7.43 | 0.68 |
| 03/26 | 553 | 562 | 543 | 555 | +0.54% | 2,671,200 | 4971億8795万 | -4.31% | 6.99 | 0.64 |
| 03/25 | 559 | 565 | 542 | 552 | +5.95% | 3,449,500 | 4945億45万 | -5.64% | 6.95 | 0.63 |
| 03/24 | 513 | 523 | 503 | 521 | +5.89% | 2,851,300 | 4667億2959万 | -11.69% | 6.56 | 0.6 |
| 03/23 | 505 | 508 | 475 | 492 | -5.75% | 5,503,200 | 4407億5040万 | -17.59% | 6.2 | 0.56 |
| 03/19 | 521 | 532 | 512 | 522 | +3.37% | 3,979,800 | 4676億2543万 | -13.86% | 6.58 | 0.6 |
| 03/18 | 495 | 531 | 494 | 505 | +2.85% | 4,072,300 | 4523億9625万 | -17.62% | 6.36 | 0.58 |
| 03/17 | 472 | 495 | 460 | 491 | +2.29% | 4,864,700 | 4398億5457万 | -20.93% | 6.19 | 0.56 |
| 03/16 | 487 | 501 | 476 | 480 | -0.83% | 2,822,800 | 4300億39万 | -23.93% | 6.05 | 0.55 |
| 03/13 | 461 | 495 | 445 | 484 | -5.47% | 5,598,200 | 4335億8373万 | -24.38% | 6.1 | 0.55 |
| 03/12 | 530 | 530 | 501 | 512 | -7.08% | 5,183,300 | 4586億6708万 | -21.11% | 6.45 | 0.59 |
| 03/11 | 559 | 570 | 549 | 551 | -0.9% | 3,894,700 | 4936億462万 | -16.01% | 6.94 | 0.63 |
| 03/10 | 551 | 563 | 535 | 556 | +0.54% | 3,602,400 | 4980億8379万 | -15.89% | 7.01 | 0.64 |
| 03/09 | 570 | 574 | 546 | 553 | -6.27% | 3,461,400 | 4953億9629万 | -17.09% | 6.97 | 0.63 |
| 03/06 | 602 | 604 | 585 | 590 | -4.53% | 2,641,400 | 5285億4215万 | -12.2% | 7.43 | 0.68 |
| 03/05 | 613 | 621 | 609 | 618 | +2.49% | 1,916,300 | 5536億2551万 | -8.71% | 7.79 | 0.71 |
| 03/04 | 600 | 605 | 596 | 603 | -1.47% | 2,568,100 | 5401億8799万 | -11.32% | 7.6 | 0.69 |
| 03/03 | 638 | 640 | 612 | 612 | -2.08% | 2,367,500 | 5482億5050万 | -10.53% | 7.71 | 0.7 |
| 03/02 | 607 | 636 | 605 | 625 | +1.3% | 2,645,400 | 5598億9635万 | -9.02% | 7.87 | 0.72 |
| 02/28 | 619 | 627 | 610 | 617 | -4.49% | 3,713,800 | 5527億2967万 | -10.58% | 7.77 | 0.71 |
| 02/27 | 652 | 656 | 639 | 646 | -1.82% | 2,934,900 | 5787億886万 | -6.92% | 8.14 | 0.74 |
| 02/26 | 654 | 661 | 647 | 658 | -0.75% | 2,381,800 | 5894億5887万 | -5.46% | 8.29 | 0.75 |
| 02/25 | 660 | 674 | 660 | 663 | -4.88% | 2,423,800 | 5939億3804万 | -5.01% | 8.35 | 0.76 |
| 02/21 | 696 | 706 | 696 | 697 | -0.29% | 1,129,200 | 6243億9640万 | -0.43% | 8.78 | 0.8 |
| 02/20 | 695 | 703 | 694 | 699 | +1.6% | 1,697,300 | 6261億8807万 | 0% | 8.81 | 0.8 |
| 02/19 | 686 | 693 | 684 | 688 | +0.44% | 1,427,100 | 6163億3390万 | -1.57% | 8.67 | 0.79 |
| 02/18 | 690 | 694 | 685 | 685 | -1.01% | 1,078,400 | 6136億4639万 | -2.14% | 8.63 | 0.79 |
| 02/17 | 691 | 695 | 688 | 692 | -0.86% | 1,074,900 | 6199億1723万 | -1.28% | 8.72 | 0.79 |
| 02/14 | 707 | 709 | 693 | 698 | -1.13% | 1,338,500 | 6252億9224万 | -0.43% | 8.79 | 0.8 |
| 02/13 | 709 | 711 | 703 | 706 | +0.43% | 1,078,500 | 6324億5891万 | +0.71% | 8.9 | 0.81 |
| 02/12 | 706 | 707 | 697 | 703 | -0.99% | 1,765,600 | 6297億7141万 | +0.14% | 8.86 | 0.81 |
| 02/10 | 719 | 720 | 710 | 710 | -0.98% | 1,167,900 | 6360億4225万 | +1.28% | 8.95 | 0.81 |
| 02/07 | 719 | 723 | 714 | 717 | -0.83% | 1,344,600 | 6423億1309万 | +2.28% | 9.03 | 0.82 |
| 02/06 | 712 | 728 | 710 | 723 | +2.99% | 1,897,600 | 6476億8809万 | +3.14% | 9.11 | 0.83 |
| 02/05 | 695 | 704 | 690 | 702 | +2.33% | 1,423,500 | 6288億7558万 | +0.29% | 8.84 | 0.8 |
| 02/04 | 677 | 688 | 675 | 686 | +0.44% | 1,600,800 | 6145億4223万 | -2% | 8.64 | 0.79 |
| 02/03 | 682 | 691 | 682 | 683 | -1.59% | 1,242,200 | 6118億5473万 | -2.57% | 8.61 | 0.78 |
| 01/31 | 695 | 705 | 694 | 694 | +0.14% | 1,302,400 | 6217億890万 | -1.14% | 8.74 | 0.8 |
| 01/30 | 695 | 701 | 688 | 693 | -0.57% | 1,058,300 | 6208億1307万 | -1.42% | 8.73 | 0.79 |
| 01/29 | 704 | 704 | 696 | 697 | -0.14% | 1,288,600 | 6243億9640万 | -0.99% | 8.78 | 0.8 |
| 01/28 | 688 | 702 | 686 | 698 | 0% | 1,340,700 | 6252億9224万 | -0.99% | 8.79 | 0.8 |
| 01/27 | 692 | 700 | 689 | 698 | -0.57% | 1,042,100 | 6252億9224万 | -0.99% | 8.79 | 0.8 |
| 01/24 | 708 | 709 | 700 | 702 | -0.14% | 906,000 | 6288億7558万 | -0.43% | 8.84 | 0.8 |
| 01/23 | 718 | 718 | 702 | 703 | -1.4% | 1,297,600 | 6297億7141万 | -0.42% | 8.86 | 0.81 |
| 01/22 | 705 | 713 | 702 | 713 | +1.86% | 1,351,700 | 6387億2975万 | +0.99% | 8.98 | 0.82 |
| 01/21 | 703 | 704 | 698 | 700 | -0.43% | 855,500 | 6270億8391万 | -0.71% | 8.82 | 0.8 |
| 01/20 | 701 | 705 | 698 | 703 | +0.72% | 895,700 | 6297億7141万 | -0.42% | 8.86 | 0.81 |
| 01/17 | 705 | 706 | 697 | 698 | +0.43% | 1,066,600 | 6252億9224万 | -1.13% | 8.79 | 0.8 |
| 01/16 | 696 | 697 | 687 | 695 | +0.29% | 948,400 | 6226億474万 | -1.7% | 8.76 | 0.8 |
| 01/15 | 697 | 698 | 690 | 693 | -0.57% | 1,363,000 | 6208億1307万 | -1.98% | 8.73 | 0.79 |
| 01/14 | 705 | 708 | 696 | 697 | -1.83% | 1,437,000 | 6243億9640万 | -1.41% | 8.78 | 0.8 |
| 01/10 | 708 | 712 | 706 | 710 | -0.14% | 1,264,800 | 6360億4225万 | +0.42% | 8.95 | 0.81 |
| 01/09 | 707 | 714 | 707 | 711 | +1.28% | 911,200 | 6369億3808万 | +0.57% | 8.96 | 0.81 |
| 01/08 | 701 | 709 | 697 | 702 | -1.82% | 1,535,400 | 6288億7558万 | -0.57% | 8.84 | 0.8 |
| 01/07 | 704 | 718 | 703 | 715 | +3.03% | 1,867,200 | 6405億2142万 | +1.27% | 9.01 | 0.82 |
| 01/06 | 695 | 697 | 688 | 694 | -1.7% | 1,429,400 | 6217億890万 | -1.7% | 8.74 | 0.8 |
| 2019 |
| 12/30 | 707 | 710 | 703 | 706 | -0.7% | 1,164,100 | 6324億5891万 | 0% | 8.9 | 0.81 |
| 12/27 | 709 | 713 | 706 | 711 | +1.14% | 878,400 | 6369億3808万 | +0.57% | 8.96 | 0.81 |
| 12/26 | 705 | 707 | 701 | 703 | +0.43% | 911,000 | 6297億7141万 | -0.42% | 8.86 | 0.81 |
| 12/25 | 706 | 707 | 699 | 700 | -0.99% | 671,100 | 6270億8391万 | -0.85% | 8.82 | 0.8 |
| 12/24 | 709 | 710 | 703 | 707 | -0.56% | 731,500 | 6333億5475万 | +0.14% | 8.91 | 0.81 |
| 12/23 | 718 | 718 | 709 | 711 | -1.8% | 1,147,900 | 6369億3808万 | +0.71% | 8.96 | 0.81 |
| 12/20 | 721 | 726 | 716 | 724 | +0.42% | 1,499,300 | 6485億8393万 | +2.7% | 9.12 | 0.83 |
| 12/19 | 716 | 725 | 716 | 721 | +0.84% | 1,700,700 | 6458億9642万 | +2.56% | 9.08 | 0.83 |
| 12/18 | 705 | 719 | 703 | 715 | +2.73% | 2,482,700 | 6405億2142万 | +1.85% | 9.01 | 0.82 |
| 12/17 | 698 | 702 | 693 | 696 | -1% | 2,218,000 | 6235億57万 | -0.71% | 8.77 | 0.8 |
| 12/16 | 700 | 707 | 700 | 703 | -0.57% | 1,118,500 | 6297億7141万 | +0.29% | 8.86 | 0.81 |
| 12/13 | 716 | 716 | 706 | 707 | 0% | 2,044,700 | 6333億5475万 | +0.86% | 8.91 | 0.81 |
| 12/12 | 713 | 713 | 702 | 707 | -0.14% | 1,192,600 | 6333億5475万 | +1% | 8.91 | 0.81 |
| 12/11 | 712 | 713 | 704 | 708 | -0.28% | 1,382,700 | 6342億5058万 | +1.14% | 8.92 | 0.81 |
| 12/10 | 705 | 713 | 704 | 710 | -0.14% | 677,700 | 6360億4225万 | +1.72% | 8.95 | 0.81 |
| 12/09 | 714 | 714 | 710 | 711 | +0.28% | 948,600 | 6369億3808万 | +2.01% | 8.96 | 0.81 |
| 12/06 | 709 | 711 | 704 | 709 | +1% | 1,207,900 | 6351億4641万 | +2.01% | 8.93 | 0.81 |
| 12/05 | 696 | 706 | 694 | 702 | +0.86% | 1,484,700 | 6288億7558万 | +1.15% | 8.84 | 0.8 |
| 12/04 | 683 | 699 | 682 | 696 | +0.72% | 2,016,600 | 6235億57万 | +0.43% | 8.77 | 0.8 |
| 12/03 | 690 | 693 | 687 | 691 | -1.99% | 1,640,300 | 6190億2140万 | -0.14% | 8.71 | 0.79 |
| 12/02 | 705 | 708 | 700 | 705 | +0.28% | 1,322,600 | 6315億6308万 | +2.03% | 8.88 | 0.81 |
| 11/29 | 707 | 709 | 700 | 703 | -0.28% | 1,963,200 | 6297億7141万 | +2.03% | 8.86 | 0.81 |
| 11/28 | 705 | 709 | 701 | 705 | +0.57% | 1,451,600 | 6315億6308万 | +2.47% | 8.88 | 0.81 |
| 11/27 | 711 | 711 | 701 | 701 | -0.99% | 1,727,800 | 6279億7974万 | +2.19% | 8.83 | 0.8 |
| 11/26 | 708 | 715 | 705 | 708 | -0.14% | 1,987,500 | 6342億5058万 | +3.51% | 8.92 | 0.81 |
| 11/25 | 710 | 713 | 706 | 709 | +0.57% | 958,900 | 6351億4641万 | +3.96% | 8.93 | 0.81 |
| 11/22 | 699 | 706 | 698 | 705 | +0.14% | 1,959,100 | 6315億6308万 | +3.68% | 8.88 | 0.81 |
| 11/21 | 700 | 705 | 692 | 704 | +0.86% | 1,406,800 | 6306億6724万 | +3.83% | 8.87 | 0.81 |
| 11/20 | 691 | 700 | 690 | 698 | +0.87% | 1,597,400 | 6252億9224万 | +3.25% | 8.79 | 0.8 |
| 11/19 | 686 | 694 | 685 | 692 | +0.87% | 1,134,000 | 6199億1723万 | +2.67% | 8.72 | 0.79 |
| 11/18 | 684 | 687 | 674 | 686 | -0.87% | 1,342,000 | 6145億4223万 | +2.08% | 8.64 | 0.79 |
| 11/15 | 675 | 694 | 674 | 692 | +1.76% | 1,727,200 | 6199億1723万 | +3.28% | 8.72 | 0.79 |
| 11/14 | 687 | 691 | 678 | 680 | -2.02% | 1,646,700 | 6091億6722万 | +1.8% | 8.57 | 0.78 |
| 11/13 | 699 | 701 | 692 | 694 | -1.28% | 1,487,900 | 6217億890万 | +4.36% | 8.74 | 0.8 |
| 11/12 | 697 | 705 | 687 | 703 | -0.14% | 1,373,500 | 6297億7141万 | +6.19% | 8.86 | 0.81 |
| 11/11 | 700 | 712 | 677 | 704 | +2.77% | 2,074,000 | 6306億6724万 | +6.83% | 8.87 | 0.81 |
| 11/08 | 690 | 690 | 678 | 685 | -0.44% | 1,925,500 | 6136億4639万 | +4.42% | 8.63 | 0.79 |
| 11/07 | 679 | 689 | 677 | 688 | +1.47% | 1,967,600 | 6163億3390万 | +5.2% | 8.67 | 0.79 |
| 11/06 | 680 | 681 | 672 | 678 | 0% | 1,555,500 | 6073億7556万 | +3.99% | 8.54 | 0.78 |
| 11/05 | 677 | 682 | 670 | 678 | +1.04% | 2,021,900 | 6073億7556万 | +4.31% | 8.54 | 0.78 |
| 11/01 | 662 | 673 | 661 | 671 | +0.3% | 1,516,200 | 6011億472万 | +3.39% | 8.45 | 0.77 |
| 10/31 | 665 | 674 | 664 | 669 | +0.15% | 1,765,500 | 5993億1305万 | +3.24% | 8.43 | 0.77 |
