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 |
|---|
| 2022 | 2/1, 株式分割 1→3 |
| 2020 |
| 03/31 | 993 | 1,002 | 936 | 939 | -5.47% | 665,400 | 916億6080万 | -17.23% | 7 | 0.44 |
| 03/30 | 965 | 994 | 947 | 993 | -1.36% | 741,300 | 969億6645万 | -14.32% | 7.4 | 0.47 |
| 03/27 | 970 | 1,012 | 960 | 1,007 | +5.59% | 1,025,100 | 983億100万 | -14.76% | 7.5 | 0.47 |
| 03/26 | 982 | 983 | 947 | 953 | -6.84% | 1,024,500 | 930億9300万 | -20.75% | 7.11 | 0.45 |
| 03/25 | 1,000 | 1,033 | 986 | 1,023 | +9.53% | 917,700 | 999億2850万 | -16.67% | 7.63 | 0.48 |
| 03/24 | 915 | 937 | 900 | 934 | +2.26% | 1,321,500 | 912億3765万 | -25.25% | 6.97 | 0.44 |
| 03/23 | 867 | 923 | 845 | 914 | +7.41% | 1,296,300 | 892億1955万 | -28.51% | 6.81 | 0.43 |
| 03/19 | 935 | 943 | 840 | 851 | -8% | 1,134,900 | 830億6760万 | -34.91% | 6.34 | 0.4 |
| 03/18 | 968 | 1,018 | 923 | 925 | -2.91% | 1,106,700 | 902億9370万 | -30.94% | 6.89 | 0.43 |
| 03/17 | 963 | 967 | 917 | 952 | -3.93% | 1,472,700 | 929億9535万 | -30.38% | 7.1 | 0.45 |
| 03/16 | 1,000 | 1,043 | 977 | 991 | -0.27% | 753,000 | 968億370万 | -29.04% | 7.39 | 0.46 |
| 03/13 | 977 | 1,035 | 951 | 994 | -5.03% | 1,042,800 | 970億6410万 | -30.25% | 7.41 | 0.47 |
| 03/12 | 1,108 | 1,115 | 1,045 | 1,047 | -8.45% | 749,400 | 1022億700万 | -27.87% | 7.8 | 0.49 |
| 03/11 | 1,160 | 1,200 | 1,143 | 1,143 | -1.29% | 524,400 | 1116億4650万 | -22.33% | 8.52 | 0.54 |
| 03/10 | 1,148 | 1,173 | 1,100 | 1,158 | -1.14% | 645,900 | 1131億1125万 | -22.16% | 8.64 | 0.54 |
| 03/09 | 1,240 | 1,240 | 1,167 | 1,172 | -8.82% | 615,300 | 1144億1325万 | -22.04% | 8.73 | 0.55 |
| 03/06 | 1,310 | 1,315 | 1,250 | 1,285 | -3.75% | 655,500 | 1254億8025万 | -15.29% | 9.58 | 0.6 |
| 03/05 | 1,353 | 1,362 | 1,325 | 1,335 | +0.63% | 430,800 | 1303億6275万 | -12.57% | 9.95 | 0.63 |
| 03/04 | 1,318 | 1,335 | 1,303 | 1,327 | +0.13% | 378,000 | 1295億4900万 | -13.57% | 9.89 | 0.62 |
| 03/03 | 1,387 | 1,388 | 1,325 | 1,325 | -3.28% | 483,900 | 1293億8625万 | -14.13% | 9.88 | 0.62 |
| 03/02 | 1,345 | 1,398 | 1,345 | 1,370 | +0.12% | 473,400 | 1337億8050万 | -11.44% | 10.21 | 0.64 |
| 02/28 | 1,353 | 1,372 | 1,343 | 1,368 | -2.61% | 623,100 | 1336億1775万 | -11.55% | 10.2 | 0.64 |
| 02/27 | 1,443 | 1,443 | 1,390 | 1,405 | -4.1% | 416,400 | 1371億9825万 | -9.24% | 10.47 | 0.66 |
| 02/26 | 1,457 | 1,465 | 1,433 | 1,465 | -0.57% | 315,000 | 1430億5725万 | -5.24% | 10.92 | 0.69 |
| 02/25 | 1,485 | 1,508 | 1,467 | 1,473 | -5.25% | 595,800 | 1438億7100万 | -4.45% | 10.98 | 0.69 |
| 02/21 | 1,553 | 1,563 | 1,547 | 1,555 | -0.32% | 171,000 | 1518億4575万 | +1.11% | 11.59 | 0.73 |
| 02/20 | 1,570 | 1,580 | 1,553 | 1,560 | +0.54% | 321,600 | 1523億3400万 | +1.96% | 11.63 | 0.73 |
| 02/19 | 1,565 | 1,568 | 1,550 | 1,552 | -0.85% | 216,900 | 1515億2025万 | +1.95% | 11.57 | 0.73 |
| 02/18 | 1,588 | 1,595 | 1,548 | 1,565 | -1.57% | 352,800 | 1528億2225万 | +3.16% | 11.67 | 0.73 |
| 02/17 | 1,598 | 1,598 | 1,567 | 1,590 | -2.55% | 391,200 | 1552億6350万 | +5.16% | 11.85 | 0.74 |
| 02/14 | 1,638 | 1,638 | 1,608 | 1,632 | -0.71% | 322,500 | 1593億3225万 | +8.34% | 12.16 | 0.76 |
| 02/13 | 1,652 | 1,652 | 1,622 | 1,643 | -0.6% | 236,700 | 1604億7150万 | +9.85% | 12.25 | 0.77 |
| 02/12 | 1,655 | 1,667 | 1,640 | 1,653 | +0.3% | 244,800 | 1614億4800万 | +11.19% | 12.33 | 0.77 |
| 02/10 | 1,673 | 1,673 | 1,645 | 1,648 | -1% | 213,900 | 1609億5975万 | +11.6% | 12.29 | 0.77 |
| 02/07 | 1,683 | 1,687 | 1,660 | 1,665 | -1.09% | 290,100 | 1625億8725万 | +13.34% | 12.41 | 0.78 |
| 02/06 | 1,670 | 1,713 | 1,670 | 1,683 | +1% | 618,600 | 1643億7750万 | +15.3% | 12.55 | 0.79 |
| 02/05 | 1,598 | 1,667 | 1,562 | 1,667 | +7.41% | 1,151,100 | 1627億5000万 | +14.94% | 12.42 | 0.78 |
| 02/04 | 1,532 | 1,560 | 1,517 | 1,552 | 0% | 413,400 | 1515億2025万 | +7.68% | 11.57 | 0.73 |
| 02/03 | 1,518 | 1,570 | 1,518 | 1,552 | +1.09% | 590,100 | 1515億2025万 | +8.05% | 11.57 | 0.73 |
| 01/31 | 1,538 | 1,560 | 1,532 | 1,535 | +0.55% | 502,500 | 1498億9275万 | +7.19% | 11.44 | 0.72 |
| 01/30 | 1,533 | 1,555 | 1,510 | 1,527 | -0.11% | 490,500 | 1490億7900万 | +6.83% | 11.38 | 0.72 |
| 01/29 | 1,523 | 1,538 | 1,503 | 1,528 | -0.54% | 616,500 | 1492億4175万 | +7.25% | 11.39 | 0.72 |
| 01/28 | 1,542 | 1,557 | 1,520 | 1,537 | +1.21% | 925,200 | 1500億5550万 | +8.14% | 11.46 | 0.72 |
| 01/27 | 1,457 | 1,577 | 1,457 | 1,518 | +5.44% | 1,726,200 | 1482億6525万 | +7.15% | 11.32 | 0.71 |
| 01/24 | 1,367 | 1,465 | 1,340 | 1,440 | +5.37% | 792,000 | 1406億1600万 | +1.84% | 10.74 | 0.67 |
| 01/23 | 1,362 | 1,375 | 1,362 | 1,367 | -0.73% | 254,400 | 1334億5500万 | -3.35% | 10.19 | 0.64 |
| 01/22 | 1,362 | 1,378 | 1,358 | 1,377 | +1.35% | 200,100 | 1344億3150万 | -2.71% | 10.26 | 0.65 |
| 01/21 | 1,365 | 1,367 | 1,350 | 1,358 | -0.85% | 279,000 | 1326億4125万 | -4.07% | 10.13 | 0.64 |
| 01/20 | 1,360 | 1,378 | 1,360 | 1,370 | 0% | 162,300 | 1337億8050万 | -3.32% | 10.21 | 0.64 |
| 01/17 | 1,368 | 1,380 | 1,357 | 1,370 | +1.11% | 288,900 | 1337億8050万 | -3.45% | 10.21 | 0.64 |
| 01/16 | 1,367 | 1,368 | 1,347 | 1,355 | -1.33% | 237,300 | 1323億1575万 | -4.64% | 10.1 | 0.63 |
| 01/15 | 1,392 | 1,403 | 1,365 | 1,373 | -2.6% | 316,800 | 1341億600万 | -3.42% | 10.24 | 0.64 |
| 01/14 | 1,425 | 1,435 | 1,398 | 1,410 | -2.65% | 383,400 | 1376億8650万 | -0.84% | 10.51 | 0.66 |
| 01/10 | 1,448 | 1,457 | 1,443 | 1,448 | +1.28% | 243,600 | 1414億2975万 | +1.92% | 10.8 | 0.68 |
| 01/09 | 1,420 | 1,435 | 1,420 | 1,430 | +2.39% | 186,900 | 1396億3950万 | +0.7% | 10.66 | 0.67 |
| 01/08 | 1,397 | 1,402 | 1,365 | 1,397 | -1.64% | 331,200 | 1363億8450万 | -1.57% | 10.41 | 0.65 |
| 01/07 | 1,412 | 1,422 | 1,407 | 1,420 | +1.19% | 221,700 | 1386億6300万 | +0.07% | 10.59 | 0.67 |
| 01/06 | 1,387 | 1,403 | 1,377 | 1,403 | -2.09% | 375,600 | 1370億3550万 | -1.1% | 10.46 | 0.66 |
| 2019 |
| 12/30 | 1,455 | 1,455 | 1,433 | 1,433 | -1.26% | 218,700 | 1399億6500万 | +1.01% | 10.69 | 0.67 |
| 12/27 | 1,440 | 1,460 | 1,440 | 1,452 | +0.69% | 129,900 | 1417億5525万 | +2.37% | 10.82 | 0.68 |
| 12/26 | 1,425 | 1,442 | 1,423 | 1,442 | +0.58% | 179,100 | 1407億7875万 | +1.88% | 10.75 | 0.68 |
| 12/25 | 1,428 | 1,438 | 1,425 | 1,433 | 0% | 214,800 | 1399億6500万 | +1.44% | 10.69 | 0.67 |
| 12/24 | 1,443 | 1,452 | 1,428 | 1,433 | -0.69% | 216,900 | 1399億6500万 | +1.58% | 10.69 | 0.67 |
| 12/23 | 1,437 | 1,453 | 1,435 | 1,443 | -0.8% | 182,400 | 1409億4150万 | +2.36% | 10.76 | 0.68 |
| 12/20 | 1,437 | 1,462 | 1,428 | 1,455 | +1.99% | 302,700 | 1420億8075万 | +3.34% | 10.85 | 0.68 |
| 12/19 | 1,430 | 1,438 | 1,422 | 1,427 | -1.04% | 216,900 | 1393億1400万 | +1.4% | 10.64 | 0.67 |
| 12/18 | 1,437 | 1,442 | 1,423 | 1,442 | +0.23% | 187,200 | 1407億7875万 | +2.61% | 10.75 | 0.68 |
| 12/17 | 1,438 | 1,440 | 1,427 | 1,438 | 0% | 419,700 | 1404億5325万 | +2.52% | 10.72 | 0.67 |
| 12/16 | 1,432 | 1,447 | 1,425 | 1,438 | +0.47% | 376,200 | 1404億5325万 | +2.66% | 10.72 | 0.67 |
| 12/13 | 1,422 | 1,440 | 1,413 | 1,432 | +2.26% | 469,200 | 1398億225万 | +2.26% | 10.67 | 0.67 |
| 12/12 | 1,400 | 1,408 | 1,390 | 1,400 | +0.72% | 217,800 | 1367億1000万 | +0.07% | 10.44 | 0.66 |
| 12/11 | 1,398 | 1,398 | 1,382 | 1,390 | -0.83% | 188,400 | 1357億3350万 | -0.64% | 10.36 | 0.65 |
| 12/10 | 1,418 | 1,418 | 1,400 | 1,402 | -1.06% | 166,800 | 1368億7275万 | +0.12% | 10.45 | 0.66 |
| 12/09 | 1,425 | 1,425 | 1,408 | 1,417 | +0.59% | 155,100 | 1383億3750万 | +1.12% | 10.56 | 0.66 |
| 12/06 | 1,398 | 1,408 | 1,383 | 1,408 | +1.68% | 188,100 | 1375億2375万 | +0.67% | 10.5 | 0.66 |
| 12/05 | 1,390 | 1,393 | 1,375 | 1,385 | +0.12% | 200,700 | 1352億4525万 | -0.86% | 10.33 | 0.65 |
| 12/04 | 1,378 | 1,383 | 1,367 | 1,383 | 0% | 263,700 | 1350億8250万 | -0.91% | 10.31 | 0.65 |
| 12/03 | 1,392 | 1,392 | 1,375 | 1,383 | -1.89% | 277,200 | 1350億8250万 | -0.77% | 10.31 | 0.65 |
| 12/02 | 1,407 | 1,428 | 1,402 | 1,410 | +0.24% | 180,000 | 1376億8650万 | +1.22% | 10.51 | 0.66 |
| 11/29 | 1,412 | 1,417 | 1,402 | 1,407 | 0% | 129,600 | 1373億6100万 | +1.2% | 10.49 | 0.66 |
| 11/28 | 1,415 | 1,425 | 1,398 | 1,407 | -0.71% | 149,400 | 1373億6100万 | +1.42% | 10.49 | 0.66 |
| 11/27 | 1,403 | 1,423 | 1,403 | 1,417 | +0.71% | 267,300 | 1383億3750万 | +2.14% | 10.56 | 0.66 |
| 11/26 | 1,417 | 1,427 | 1,402 | 1,407 | 0% | 220,500 | 1373億6100万 | +1.27% | 10.49 | 0.66 |
| 11/25 | 1,392 | 1,410 | 1,383 | 1,407 | +2.06% | 307,200 | 1373億6100万 | +1.27% | 10.49 | 0.66 |
| 11/22 | 1,385 | 1,397 | 1,377 | 1,378 | 0% | 266,100 | 1345億9425万 | -0.77% | 10.28 | 0.65 |
| 11/21 | 1,377 | 1,383 | 1,355 | 1,378 | -0.6% | 236,700 | 1345億9425万 | -0.91% | 10.28 | 0.65 |
| 11/20 | 1,400 | 1,400 | 1,378 | 1,387 | -1.3% | 278,100 | 1354億800万 | -0.38% | 10.34 | 0.65 |
| 11/19 | 1,410 | 1,417 | 1,398 | 1,405 | -0.12% | 224,100 | 1371億9825万 | +0.93% | 10.47 | 0.66 |
| 11/18 | 1,410 | 1,415 | 1,402 | 1,407 | -0.24% | 188,700 | 1373億6100万 | +1.2% | 10.49 | 0.66 |
| 11/15 | 1,387 | 1,417 | 1,382 | 1,410 | +1.56% | 342,000 | 1376億8650万 | +1.44% | 10.51 | 0.66 |
| 11/14 | 1,402 | 1,408 | 1,383 | 1,388 | +0.36% | 261,300 | 1355億7075万 | +0.02% | 10.35 | 0.65 |
| 11/13 | 1,402 | 1,402 | 1,382 | 1,383 | -1.43% | 208,800 | 1350億8250万 | -0.19% | 10.31 | 0.65 |
| 11/12 | 1,408 | 1,410 | 1,393 | 1,403 | -0.36% | 219,000 | 1370億3550万 | +1.4% | 10.46 | 0.66 |
| 11/11 | 1,410 | 1,420 | 1,403 | 1,408 | -0.24% | 309,300 | 1375億2375万 | +1.91% | 10.5 | 0.66 |
| 11/08 | 1,413 | 1,415 | 1,398 | 1,412 | +1.32% | 275,100 | 1378億4925万 | +2.22% | 10.52 | 0.66 |
| 11/07 | 1,398 | 1,410 | 1,387 | 1,393 | -1.99% | 383,700 | 1360億5900万 | +1.04% | 10.39 | 0.65 |
| 11/06 | 1,428 | 1,433 | 1,412 | 1,422 | +0.71% | 405,000 | 1388億2575万 | +3.17% | 10.6 | 0.67 |
| 11/05 | 1,400 | 1,418 | 1,390 | 1,412 | +3.42% | 468,000 | 1378億4925万 | +2.59% | 10.52 | 0.66 |
| 11/01 | 1,343 | 1,375 | 1,338 | 1,365 | 0% | 272,100 | 1332億9225万 | -0.73% | 10.18 | 0.64 |
| 10/31 | 1,362 | 1,368 | 1,343 | 1,365 | +0.99% | 407,400 | 1332億9225万 | -0.73% | 10.18 | 0.64 |
