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 | 1,483 | 1,645 | 1,457 | 1,581 | +6.39% | 563,100 | 672億261万 | +19.68% | 29.2 | 5.81 |
| 03/30 | 1,362 | 1,493 | 1,351 | 1,486 | +6.45% | 306,700 | 631億6451万 | +13.44% | 27.45 | 5.46 |
| 03/27 | 1,433 | 1,436 | 1,352 | 1,396 | -0.92% | 406,000 | 593億3893万 | +7.22% | 25.79 | 5.13 |
| 03/26 | 1,350 | 1,470 | 1,335 | 1,409 | +4.22% | 478,300 | 598億9151万 | +8.47% | 26.03 | 5.18 |
| 03/25 | 1,379 | 1,380 | 1,264 | 1,352 | +2.5% | 412,200 | 574億6865万 | +4.48% | 24.97 | 4.97 |
| 03/24 | 1,323 | 1,416 | 1,302 | 1,319 | +2.01% | 359,000 | 560億6594万 | +2.01% | 24.36 | 4.85 |
| 03/23 | 1,318 | 1,336 | 1,245 | 1,293 | -4.08% | 411,200 | 549億6077万 | -0.31% | 23.88 | 4.75 |
| 03/19 | 1,346 | 1,420 | 1,232 | 1,348 | +9.95% | 542,700 | 572億9862万 | +3.61% | 24.9 | 4.96 |
| 03/18 | 1,268 | 1,306 | 1,220 | 1,226 | -4.29% | 396,400 | 521億1284万 | -5.98% | 22.65 | 4.51 |
| 03/17 | 1,168 | 1,297 | 1,150 | 1,281 | +8.19% | 428,600 | 544億5069万 | -2.29% | 23.66 | 4.71 |
| 03/16 | 1,253 | 1,290 | 1,175 | 1,184 | -7.72% | 414,700 | 503億2757万 | -9.96% | 21.87 | 4.35 |
| 03/13 | 1,286 | 1,315 | 1,181 | 1,283 | -2.51% | 396,800 | 545億3571万 | -3.1% | 23.7 | 4.72 |
| 03/12 | 1,230 | 1,322 | 1,230 | 1,316 | +5.2% | 410,300 | 559億3842万 | -0.9% | 24.31 | 4.84 |
| 03/11 | 1,316 | 1,359 | 1,251 | 1,251 | -4.58% | 296,500 | 531億7550万 | -5.8% | 23.11 | 4.6 |
| 03/10 | 1,247 | 1,316 | 1,184 | 1,311 | +2.66% | 293,800 | 557億2589万 | -1.43% | 24.22 | 4.82 |
| 03/09 | 1,332 | 1,359 | 1,261 | 1,277 | -6.1% | 233,900 | 542億8067万 | -4.06% | 23.59 | 4.7 |
| 03/06 | 1,418 | 1,454 | 1,354 | 1,360 | -6.21% | 333,200 | 578億870万 | +2.1% | 25.12 | 5 |
| 03/05 | 1,400 | 1,451 | 1,385 | 1,450 | +5.61% | 496,100 | 616億3428万 | +9.02% | 26.78 | 5.33 |
| 03/04 | 1,311 | 1,384 | 1,306 | 1,373 | +5.62% | 337,700 | 583億6128万 | +3.62% | 25.36 | 5.05 |
| 03/03 | 1,351 | 1,352 | 1,287 | 1,300 | +0.7% | 343,700 | 552億5832万 | -1.74% | 24.01 | 4.78 |
| 03/02 | 1,182 | 1,295 | 1,182 | 1,291 | +6.52% | 322,600 | 548億7576万 | -2.57% | 23.85 | 4.75 |
| 02/28 | 1,199 | 1,213 | 1,164 | 1,212 | -1.38% | 408,900 | 515億1775万 | -8.67% | 22.39 | 4.46 |
| 02/27 | 1,237 | 1,257 | 1,214 | 1,229 | -1.13% | 239,600 | 522億4036万 | -7.8% | 22.7 | 4.52 |
| 02/26 | 1,236 | 1,246 | 1,218 | 1,243 | -1.35% | 171,400 | 528億3545万 | -7.03% | 22.96 | 4.57 |
| 02/25 | 1,224 | 1,265 | 1,221 | 1,260 | -3.08% | 209,500 | 535億5806万 | -5.97% | 23.27 | 4.63 |
| 02/21 | 1,300 | 1,305 | 1,277 | 1,300 | +0.39% | 191,300 | 552億5832万 | -3.2% | 24.01 | 4.78 |
| 02/20 | 1,300 | 1,306 | 1,262 | 1,295 | -0.54% | 164,300 | 550億4578万 | -3.5% | 23.92 | 4.76 |
| 02/19 | 1,287 | 1,320 | 1,287 | 1,302 | +0.93% | 70,200 | 553億4333万 | -2.91% | 24.05 | 4.79 |
| 02/18 | 1,325 | 1,325 | 1,280 | 1,290 | -3.66% | 272,200 | 548億3325万 | -3.73% | 23.83 | 4.74 |
| 02/17 | 1,382 | 1,386 | 1,328 | 1,339 | -4.49% | 190,600 | 569億1606万 | 0% | 24.73 | 4.92 |
| 02/14 | 1,400 | 1,403 | 1,390 | 1,402 | -0.85% | 76,400 | 595億9397万 | +4.86% | 25.9 | 5.16 |
| 02/13 | 1,394 | 1,414 | 1,374 | 1,414 | +0.86% | 65,000 | 601億404万 | +6.16% | 26.12 | 5.2 |
| 02/12 | 1,395 | 1,407 | 1,372 | 1,402 | +0.14% | 118,800 | 595億9397万 | +5.65% | 25.9 | 5.16 |
| 02/10 | 1,402 | 1,414 | 1,388 | 1,400 | +0.72% | 77,700 | 595億896万 | +5.98% | 25.86 | 5.15 |
| 02/07 | 1,408 | 1,408 | 1,372 | 1,390 | -0.86% | 79,400 | 590億8389万 | +5.7% | 25.67 | 5.11 |
| 02/06 | 1,407 | 1,415 | 1,387 | 1,402 | +1.59% | 103,100 | 595億9397万 | +6.94% | 25.9 | 5.16 |
| 02/05 | 1,345 | 1,382 | 1,336 | 1,380 | +4.15% | 139,500 | 586億5883万 | +5.67% | 25.49 | 5.07 |
| 02/04 | 1,297 | 1,328 | 1,281 | 1,325 | +1.3% | 86,300 | 563億2098万 | +1.77% | 24.47 | 4.87 |
| 02/03 | 1,286 | 1,314 | 1,271 | 1,308 | -1.88% | 244,500 | 555億9837万 | +0.54% | 24.16 | 4.81 |
| 01/31 | 1,318 | 1,362 | 1,313 | 1,333 | +3.49% | 172,100 | 566億6103万 | +2.46% | 24.62 | 4.9 |
| 01/30 | 1,316 | 1,335 | 1,253 | 1,288 | -2.65% | 258,600 | 547億4824万 | -0.92% | 23.79 | 4.74 |
| 01/29 | 1,323 | 1,330 | 1,306 | 1,323 | +0.08% | 84,200 | 562億3596万 | +1.69% | 24.44 | 4.87 |
| 01/28 | 1,299 | 1,329 | 1,276 | 1,322 | -0.38% | 124,600 | 561億9346万 | +1.61% | 24.42 | 4.86 |
| 01/27 | 1,313 | 1,339 | 1,304 | 1,327 | -0.9% | 116,500 | 564億599万 | +1.92% | 24.51 | 4.88 |
| 01/24 | 1,363 | 1,369 | 1,336 | 1,339 | -0.74% | 122,700 | 569億1606万 | +2.84% | 24.73 | 4.92 |
| 01/23 | 1,362 | 1,365 | 1,337 | 1,349 | -1.24% | 154,900 | 573億4113万 | +3.69% | 24.92 | 4.96 |
| 01/22 | 1,339 | 1,373 | 1,339 | 1,366 | +2.63% | 182,600 | 580億6374万 | +5% | 25.23 | 5.02 |
| 01/21 | 1,325 | 1,333 | 1,309 | 1,331 | +0.6% | 133,300 | 565億7601万 | +2.31% | 24.58 | 4.89 |
| 01/20 | 1,320 | 1,336 | 1,313 | 1,323 | +0.46% | 250,100 | 562億3596万 | +1.46% | 24.44 | 4.87 |
| 01/17 | 1,257 | 1,322 | 1,247 | 1,317 | +3.54% | 303,500 | 559億8092万 | +0.84% | 24.33 | 4.84 |
| 01/16 | 1,269 | 1,277 | 1,265 | 1,272 | -0.08% | 121,500 | 540億6814万 | -2.97% | 23.49 | 4.68 |
| 01/15 | 1,278 | 1,278 | 1,262 | 1,273 | -0.24% | 142,500 | 541億1064万 | -3.41% | 23.51 | 4.68 |
| 01/14 | 1,300 | 1,300 | 1,266 | 1,276 | -0.55% | 131,500 | 542億3816万 | -3.55% | 23.57 | 4.69 |
| 01/10 | 1,300 | 1,302 | 1,272 | 1,283 | -0.47% | 140,100 | 545億3571万 | -3.46% | 23.7 | 4.72 |
| 01/09 | 1,289 | 1,294 | 1,271 | 1,289 | +2.38% | 141,400 | 547億9074万 | -3.37% | 23.81 | 4.74 |
| 01/08 | 1,279 | 1,281 | 1,239 | 1,259 | -2.18% | 147,000 | 535億1555万 | -6.04% | 23.25 | 4.63 |
| 01/07 | 1,270 | 1,301 | 1,258 | 1,287 | +2.47% | 142,900 | 547億573万 | -4.6% | 23.77 | 4.73 |
| 01/06 | 1,260 | 1,280 | 1,253 | 1,256 | -0.16% | 101,600 | 533億8803万 | -7.37% | 23.2 | 4.62 |
| 2019 |
| 12/30 | 1,290 | 1,291 | 1,257 | 1,258 | -2.4% | 90,400 | 534億7305万 | -7.97% | 23.24 | 4.63 |
| 12/27 | 1,300 | 1,303 | 1,279 | 1,289 | +0.31% | 107,800 | 547億9074万 | -6.39% | 23.81 | 4.74 |
| 12/26 | 1,280 | 1,290 | 1,274 | 1,285 | +0.08% | 110,400 | 546億2072万 | -7.35% | 23.73 | 4.73 |
| 12/25 | 1,300 | 1,303 | 1,282 | 1,284 | -0.31% | 65,300 | 545億7821万 | -8.02% | 23.72 | 4.72 |
| 12/24 | 1,300 | 1,303 | 1,278 | 1,288 | -0.85% | 118,000 | 547億4824万 | -8.33% | 23.79 | 4.74 |
| 12/23 | 1,320 | 1,322 | 1,294 | 1,299 | -1.29% | 137,100 | 552億1581万 | -7.87% | 23.99 | 4.78 |
| 12/20 | 1,308 | 1,327 | 1,305 | 1,316 | 0% | 120,500 | 559億3842万 | -6.93% | 24.31 | 4.84 |
| 12/19 | 1,323 | 1,333 | 1,310 | 1,316 | -0.9% | 74,600 | 559億3842万 | -7.13% | 24.31 | 4.84 |
| 12/18 | 1,335 | 1,336 | 1,319 | 1,328 | -0.52% | 62,300 | 564億4849万 | -6.41% | 24.53 | 4.88 |
| 12/17 | 1,323 | 1,335 | 1,300 | 1,335 | +0.98% | 122,800 | 567億4604万 | -6.05% | 24.66 | 4.91 |
| 12/16 | 1,320 | 1,336 | 1,316 | 1,322 | -0.6% | 83,900 | 561億9346万 | -7.03% | 24.42 | 4.86 |
| 12/13 | 1,357 | 1,360 | 1,323 | 1,330 | -0.37% | 132,400 | 565億3351万 | -6.67% | 24.57 | 4.89 |
| 12/12 | 1,374 | 1,374 | 1,323 | 1,335 | -3.26% | 131,400 | 567億4604万 | -6.58% | 24.66 | 4.91 |
| 12/11 | 1,389 | 1,396 | 1,378 | 1,380 | -0.65% | 60,700 | 586億5883万 | -3.7% | 25.49 | 5.07 |
| 12/10 | 1,389 | 1,406 | 1,384 | 1,389 | +0.14% | 86,200 | 590億4138万 | -3.34% | 25.66 | 5.11 |
| 12/09 | 1,419 | 1,424 | 1,383 | 1,387 | -2.8% | 141,800 | 589億5637万 | -3.81% | 25.62 | 5.1 |
| 12/06 | 1,432 | 1,447 | 1,419 | 1,427 | -1.38% | 79,900 | 606億5663万 | -1.52% | 26.36 | 5.25 |
| 12/05 | 1,475 | 1,484 | 1,433 | 1,447 | +2.26% | 163,900 | 615億676万 | -0.41% | 26.73 | 5.32 |
| 12/04 | 1,411 | 1,415 | 1,395 | 1,415 | +0.28% | 158,600 | 601億4655万 | -2.68% | 26.14 | 5.2 |
| 12/03 | 1,442 | 1,442 | 1,400 | 1,411 | -0.35% | 199,400 | 599億7653万 | -3.22% | 26.06 | 5.19 |
| 12/02 | 1,470 | 1,470 | 1,414 | 1,416 | -2.55% | 107,400 | 601億8906万 | -3.08% | 26.15 | 5.21 |
| 11/29 | 1,457 | 1,464 | 1,436 | 1,453 | -0.48% | 75,300 | 617億6179万 | -0.82% | 26.84 | 5.34 |
| 11/28 | 1,470 | 1,473 | 1,450 | 1,460 | -1.75% | 94,100 | 620億5934万 | -0.54% | 26.97 | 5.37 |
| 11/27 | 1,506 | 1,509 | 1,475 | 1,486 | -1.98% | 84,900 | 631億6451万 | +0.95% | 27.45 | 5.46 |
| 11/26 | 1,501 | 1,521 | 1,487 | 1,516 | +0.46% | 127,800 | 644億3970万 | +3.13% | 28 | 5.57 |
| 11/25 | 1,550 | 1,560 | 1,506 | 1,509 | -2.08% | 94,000 | 641億4215万 | +2.79% | 27.87 | 5.55 |
| 11/22 | 1,519 | 1,544 | 1,506 | 1,541 | +1.72% | 100,900 | 655億236万 | +5.19% | 28.46 | 5.67 |
| 11/21 | 1,512 | 1,517 | 1,469 | 1,515 | +0.66% | 131,000 | 643億9719万 | +3.7% | 27.98 | 5.57 |
| 11/20 | 1,433 | 1,507 | 1,430 | 1,505 | +7.04% | 178,800 | 639億7213万 | +3.29% | 27.8 | 5.53 |
| 11/19 | 1,425 | 1,434 | 1,393 | 1,406 | +0.5% | 253,300 | 597億6399万 | -3.23% | 25.97 | 5.17 |
| 11/18 | 1,406 | 1,436 | 1,398 | 1,399 | -0.07% | 220,000 | 594億6645万 | -3.78% | 25.84 | 5.14 |
| 11/15 | 1,390 | 1,409 | 1,388 | 1,400 | +1.97% | 112,200 | 595億896万 | -3.91% | 25.86 | 5.15 |
| 11/14 | 1,391 | 1,395 | 1,372 | 1,373 | -0.22% | 91,900 | 583億6128万 | -5.89% | 25.36 | 5.05 |
| 11/13 | 1,370 | 1,383 | 1,351 | 1,376 | +1.1% | 156,800 | 584億8880万 | -5.82% | 25.42 | 5.06 |
| 11/12 | 1,400 | 1,400 | 1,360 | 1,361 | -2.79% | 127,500 | 578億5121万 | -6.97% | 25.14 | 5 |
| 11/11 | 1,420 | 1,435 | 1,388 | 1,400 | -0.71% | 171,200 | 595億896万 | -4.5% | 25.86 | 5.15 |
| 11/08 | 1,458 | 1,458 | 1,406 | 1,410 | -2.76% | 217,500 | 599億3402万 | -3.89% | 26.04 | 5.19 |
| 11/07 | 1,461 | 1,486 | 1,442 | 1,450 | -1.49% | 92,500 | 616億3428万 | -1.29% | 26.78 | 5.33 |
| 11/06 | 1,501 | 1,501 | 1,457 | 1,472 | -2.97% | 114,700 | 625億6942万 | +0.07% | 27.19 | 5.41 |
| 11/05 | 1,550 | 1,550 | 1,510 | 1,517 | -2.26% | 110,300 | 644億8220万 | +3.2% | 28.02 | 5.58 |
| 11/01 | 1,527 | 1,570 | 1,524 | 1,552 | +1.64% | 122,200 | 659億6993万 | +5.79% | 28.67 | 5.71 |
| 10/31 | 1,386 | 1,539 | 1,386 | 1,527 | +3.46% | 238,900 | 649億727万 | +4.45% | 28.2 | 5.62 |
