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 | 2,788 | 2,815 | 2,670 | 2,799 | +1.12% | 217,900 | 1087億6912万 | -1.03% | 14.54 | 0.95 |
| 03/30 | 2,727 | 2,768 | 2,607 | 2,768 | +0.44% | 165,700 | 1075億6446万 | -2.98% | 14.38 | 0.94 |
| 03/27 | 2,677 | 2,790 | 2,628 | 2,756 | +6.95% | 305,200 | 1070億9814万 | -4.31% | 14.32 | 0.94 |
| 03/26 | 2,641 | 2,651 | 2,548 | 2,577 | -2.39% | 349,900 | 1001億4220万 | -11.38% | 13.39 | 0.88 |
| 03/25 | 2,700 | 2,700 | 2,566 | 2,640 | +5.1% | 349,000 | 1025億9038万 | -10.33% | 13.72 | 0.9 |
| 03/24 | 2,635 | 2,649 | 2,409 | 2,512 | -0.91% | 409,700 | 976億1630万 | -15.65% | 13.05 | 0.86 |
| 03/23 | 2,291 | 2,535 | 2,080 | 2,535 | +8.29% | 525,200 | 985億1008万 | -15.98% | 13.17 | 0.86 |
| 03/19 | 2,675 | 2,736 | 2,250 | 2,341 | -10.82% | 412,600 | 909億7125万 | -23.4% | 12.16 | 0.8 |
| 03/18 | 2,737 | 2,853 | 2,620 | 2,625 | -1.28% | 334,000 | 1020億748万 | -15.32% | 13.64 | 0.9 |
| 03/17 | 2,465 | 2,676 | 2,435 | 2,659 | +5.43% | 427,800 | 1033億2872万 | -15.16% | 13.81 | 0.91 |
| 03/16 | 2,576 | 2,636 | 2,496 | 2,522 | -2.02% | 266,600 | 980億490万 | -20.29% | 13.1 | 0.86 |
| 03/13 | 2,561 | 2,638 | 2,468 | 2,574 | -6.77% | 407,700 | 1000億2562万 | -19.54% | 13.37 | 0.88 |
| 03/12 | 2,820 | 2,857 | 2,744 | 2,761 | -3.8% | 365,900 | 1072億9244万 | -14.49% | 14.34 | 0.94 |
| 03/11 | 2,948 | 3,005 | 2,865 | 2,870 | -3.17% | 179,500 | 1115億2818万 | -11.75% | 14.91 | 0.98 |
| 03/10 | 2,773 | 2,978 | 2,755 | 2,964 | +5.44% | 255,500 | 1151億8102万 | -9.33% | 15.4 | 1.01 |
| 03/09 | 2,888 | 2,927 | 2,790 | 2,811 | -5.61% | 181,600 | 1092億3544万 | -14.27% | 14.6 | 0.96 |
| 03/06 | 3,045 | 3,060 | 2,948 | 2,978 | -3.15% | 182,000 | 1157億2506万 | -9.62% | 15.47 | 1.02 |
| 03/05 | 3,050 | 3,095 | 3,005 | 3,075 | +1.49% | 184,700 | 1194億9448万 | -7.02% | 15.98 | 1.05 |
| 03/04 | 2,919 | 3,040 | 2,919 | 3,030 | +1.13% | 227,700 | 1177億4578万 | -8.54% | 15.74 | 1.03 |
| 03/03 | 3,100 | 3,110 | 2,995 | 2,996 | -2.09% | 196,700 | 1164億2454万 | -9.73% | 15.57 | 1.02 |
| 03/02 | 2,960 | 3,125 | 2,942 | 3,060 | +1.83% | 229,800 | 1189億1158万 | -8.05% | 15.9 | 1.04 |
| 02/28 | 3,040 | 3,075 | 2,986 | 3,005 | -5.5% | 238,200 | 1167億7428万 | -9.81% | 15.61 | 1.03 |
| 02/27 | 3,280 | 3,285 | 3,140 | 3,180 | -4.5% | 163,000 | 1235億7478万 | -4.73% | 16.52 | 1.08 |
| 02/26 | 3,280 | 3,355 | 3,245 | 3,330 | +0.15% | 187,700 | 1294億378万 | -0.18% | 17.3 | 1.14 |
| 02/25 | 3,305 | 3,350 | 3,295 | 3,325 | -3.2% | 137,400 | 1292億948万 | -0.09% | 17.27 | 1.13 |
| 02/21 | 3,405 | 3,475 | 3,400 | 3,435 | +0.15% | 88,400 | 1334億8408万 | +3.53% | 17.85 | 1.17 |
| 02/20 | 3,480 | 3,490 | 3,415 | 3,430 | -1.15% | 87,200 | 1332億8978万 | +3.84% | 17.82 | 1.17 |
| 02/19 | 3,490 | 3,495 | 3,440 | 3,470 | +0.29% | 116,700 | 1348億4418万 | +5.54% | 18.03 | 1.18 |
| 02/18 | 3,490 | 3,490 | 3,410 | 3,460 | -1% | 86,200 | 1344億5558万 | +5.75% | 17.98 | 1.18 |
| 02/17 | 3,500 | 3,525 | 3,450 | 3,495 | +0.29% | 139,400 | 1358億1568万 | +7.31% | 18.16 | 1.19 |
| 02/14 | 3,510 | 3,515 | 3,455 | 3,485 | -0.71% | 81,000 | 1354億2708万 | +7.56% | 18.11 | 1.19 |
| 02/13 | 3,450 | 3,510 | 3,440 | 3,510 | +1.74% | 81,700 | 1363億9858万 | +8.94% | 18.24 | 1.2 |
| 02/12 | 3,455 | 3,475 | 3,405 | 3,450 | -0.58% | 100,700 | 1340億6698万 | +7.64% | 17.92 | 1.18 |
| 02/10 | 3,460 | 3,545 | 3,450 | 3,470 | +1.31% | 186,400 | 1348億4418万 | +8.78% | 18.03 | 1.18 |
| 02/07 | 3,400 | 3,425 | 3,390 | 3,425 | +1.48% | 96,000 | 1330億9548万 | +8.01% | 17.79 | 1.17 |
| 02/06 | 3,365 | 3,390 | 3,360 | 3,375 | +1.05% | 126,200 | 1311億5248万 | +7.01% | 17.53 | 1.15 |
| 02/05 | 3,375 | 3,375 | 3,310 | 3,340 | 0% | 93,800 | 1297億9238万 | +6.47% | 17.35 | 1.14 |
| 02/04 | 3,345 | 3,395 | 3,300 | 3,340 | +1.98% | 202,900 | 1297億9238万 | +7.02% | 17.35 | 1.14 |
| 02/03 | 3,205 | 3,300 | 3,205 | 3,275 | +1.24% | 150,500 | 1272億6648万 | +5.48% | 17.01 | 1.12 |
| 01/31 | 3,190 | 3,260 | 3,160 | 3,235 | +1.25% | 156,400 | 1257億1208万 | +4.66% | 16.81 | 1.1 |
| 01/30 | 3,260 | 3,280 | 3,160 | 3,195 | -2.44% | 306,600 | 1241億5768万 | +3.7% | 16.6 | 1.09 |
| 01/29 | 3,205 | 3,285 | 3,185 | 3,275 | +1.55% | 150,200 | 1272億6648万 | +6.57% | 17.01 | 1.12 |
| 01/28 | 3,200 | 3,235 | 3,150 | 3,225 | +0.78% | 139,100 | 1253億2348万 | +5.5% | 16.76 | 1.1 |
| 01/27 | 3,170 | 3,220 | 3,165 | 3,200 | 0% | 115,800 | 1243億5198万 | +5.16% | 16.63 | 1.09 |
| 01/24 | 3,190 | 3,210 | 3,160 | 3,200 | +0.79% | 88,800 | 1243億5198万 | +5.47% | 16.63 | 1.09 |
| 01/23 | 3,145 | 3,185 | 3,135 | 3,175 | +0.79% | 90,700 | 1233億8048万 | +4.99% | 16.5 | 1.08 |
| 01/22 | 3,130 | 3,195 | 3,125 | 3,150 | +0.64% | 113,800 | 1224億898万 | +4.51% | 16.37 | 1.07 |
| 01/21 | 3,130 | 3,135 | 3,105 | 3,130 | +0.16% | 52,400 | 1216億3178万 | +4.23% | 16.26 | 1.07 |
| 01/20 | 3,085 | 3,135 | 3,085 | 3,125 | +1.3% | 79,500 | 1214億3748万 | +4.48% | 16.24 | 1.07 |
| 01/17 | 3,055 | 3,085 | 3,025 | 3,085 | +1.15% | 110,100 | 1198億8308万 | +3.63% | 16.03 | 1.05 |
| 01/16 | 3,080 | 3,085 | 3,025 | 3,050 | -0.65% | 69,900 | 1185億2298万 | +2.94% | 15.85 | 1.04 |
| 01/15 | 3,080 | 3,090 | 3,055 | 3,070 | +0.16% | 83,300 | 1193億18万 | +4.14% | 15.95 | 1.05 |
| 01/14 | 3,085 | 3,090 | 3,040 | 3,065 | -0.49% | 121,600 | 1191億588万 | +4.54% | 15.92 | 1.05 |
| 01/10 | 3,090 | 3,090 | 3,040 | 3,080 | +0.33% | 85,400 | 1196億8878万 | +5.73% | 16 | 1.05 |
| 01/09 | 3,095 | 3,095 | 3,025 | 3,070 | +0.82% | 97,500 | 1193億18万 | +6.04% | 15.95 | 1.05 |
| 01/08 | 3,045 | 3,065 | 3,020 | 3,045 | -0.81% | 133,800 | 1183億2868万 | +5.84% | 15.82 | 1.04 |
| 01/07 | 3,090 | 3,105 | 3,055 | 3,070 | 0% | 140,400 | 1193億18万 | +7.38% | 15.95 | 1.05 |
| 01/06 | 2,972 | 3,085 | 2,972 | 3,070 | +2.33% | 196,300 | 1193億18万 | +8.1% | 15.95 | 1.05 |
| 2019 |
| 12/30 | 2,997 | 3,010 | 2,967 | 3,000 | 0% | 136,000 | 1165億7998万 | +6.35% | 15.59 | 1.02 |
| 12/27 | 2,970 | 3,010 | 2,961 | 3,000 | +1.69% | 159,800 | 1165億7998万 | +7.03% | 15.59 | 1.02 |
| 12/26 | 2,925 | 2,950 | 2,925 | 2,950 | 0% | 86,500 | 1146億3698万 | +5.92% | 15.33 | 1.01 |
| 12/25 | 2,930 | 2,958 | 2,925 | 2,950 | +0.75% | 78,700 | 1146億3698万 | +6.46% | 15.33 | 1.01 |
| 12/24 | 2,954 | 2,956 | 2,894 | 2,928 | +0.27% | 91,300 | 1137億8206万 | +6.28% | 15.21 | 1 |
| 12/23 | 2,945 | 2,977 | 2,918 | 2,920 | -2.83% | 167,600 | 1134億7118万 | +6.57% | 15.17 | 1 |
| 12/20 | 2,995 | 3,040 | 2,975 | 3,005 | +0.64% | 178,600 | 1167億7428万 | +10.32% | 15.61 | 1.03 |
| 12/19 | 2,891 | 2,989 | 2,890 | 2,986 | +3.82% | 211,200 | 1160億3594万 | +10.35% | 15.51 | 1.02 |
| 12/18 | 2,856 | 2,887 | 2,840 | 2,876 | +0.03% | 288,900 | 1117億6134万 | +6.99% | 14.94 | 0.98 |
| 12/17 | 2,948 | 2,966 | 2,863 | 2,875 | -3.3% | 460,500 | 1117億2248万 | +7.56% | 14.94 | 0.98 |
| 12/16 | 2,953 | 3,070 | 2,953 | 2,973 | +1.05% | 619,800 | 1155億3076万 | +11.77% | 15.45 | 1.01 |
| 12/13 | 2,926 | 2,994 | 2,914 | 2,942 | +0.58% | 347,600 | 1143億2610万 | +11.23% | 15.28 | 1 |
| 12/12 | 2,894 | 2,932 | 2,866 | 2,925 | +1.39% | 175,400 | 1136億6548万 | +11.17% | 15.2 | 1 |
| 12/11 | 2,832 | 2,905 | 2,814 | 2,885 | +1.69% | 199,800 | 1121億1108万 | +10.16% | 14.99 | 0.98 |
| 12/10 | 2,767 | 2,852 | 2,766 | 2,837 | +2.05% | 200,700 | 1102億4580万 | +8.7% | 14.74 | 0.97 |
| 12/09 | 2,730 | 2,789 | 2,715 | 2,780 | +2.47% | 216,700 | 1080億3078万 | +6.8% | 14.44 | 0.95 |
| 12/06 | 2,684 | 2,719 | 2,673 | 2,713 | +0.71% | 122,800 | 1054億2716万 | +4.43% | 14.1 | 0.93 |
| 12/05 | 2,643 | 2,702 | 2,643 | 2,694 | +1.43% | 135,000 | 1046億8882万 | +3.86% | 14 | 0.92 |
| 12/04 | 2,600 | 2,668 | 2,600 | 2,656 | +2% | 245,100 | 1032億1214万 | +2.27% | 13.8 | 0.91 |
| 12/03 | 2,586 | 2,614 | 2,586 | 2,604 | -0.38% | 107,800 | 1011億9142万 | +0.12% | 13.53 | 0.89 |
| 12/02 | 2,620 | 2,643 | 2,608 | 2,614 | -0.65% | 105,500 | 1015億8002万 | +0.35% | 13.58 | 0.89 |
| 11/29 | 2,611 | 2,645 | 2,597 | 2,631 | +1.08% | 140,200 | 1022億4064万 | +0.8% | 13.67 | 0.9 |
| 11/28 | 2,578 | 2,628 | 2,568 | 2,603 | +0.42% | 193,200 | 1011億5256万 | -0.42% | 13.52 | 0.89 |
| 11/27 | 2,569 | 2,595 | 2,564 | 2,592 | +0.54% | 171,600 | 1007億2510万 | -1.07% | 13.47 | 0.88 |
| 11/26 | 2,569 | 2,603 | 2,565 | 2,578 | +0.47% | 227,500 | 1001億8106万 | -1.75% | 13.39 | 0.88 |
| 11/25 | 2,555 | 2,576 | 2,549 | 2,566 | +0.51% | 150,900 | 997億1474万 | -2.28% | 13.33 | 0.88 |
| 11/22 | 2,580 | 2,583 | 2,549 | 2,553 | -1.54% | 117,400 | 992億956万 | -2.89% | 13.26 | 0.87 |
| 11/21 | 2,550 | 2,596 | 2,530 | 2,593 | +1.69% | 269,500 | 1007億6396万 | -1.52% | 13.47 | 0.88 |
| 11/20 | 2,547 | 2,554 | 2,520 | 2,550 | 0% | 180,900 | 990億9298万 | -3.26% | 13.25 | 0.87 |
| 11/19 | 2,534 | 2,565 | 2,531 | 2,550 | +0.79% | 107,300 | 990億9298万 | -3.41% | 13.25 | 0.87 |
| 11/18 | 2,548 | 2,556 | 2,530 | 2,530 | -0.71% | 114,900 | 983億1578万 | -4.35% | 13.14 | 0.86 |
| 11/15 | 2,535 | 2,567 | 2,531 | 2,548 | +1.11% | 193,700 | 990億1526万 | -3.96% | 13.24 | 0.87 |
| 11/14 | 2,509 | 2,528 | 2,481 | 2,520 | +0.48% | 418,600 | 979億2718万 | -5.26% | 13.09 | 0.86 |
| 11/13 | 2,532 | 2,532 | 2,498 | 2,508 | -1.92% | 386,200 | 974億6086万 | -5.96% | 13.03 | 0.86 |
| 11/12 | 2,591 | 2,591 | 2,550 | 2,557 | -1.16% | 129,500 | 993億6500万 | -4.3% | 13.28 | 0.87 |
| 11/11 | 2,570 | 2,604 | 2,563 | 2,587 | -0.5% | 147,700 | 1005億3080万 | -3.14% | 13.44 | 0.88 |
| 11/08 | 2,630 | 2,630 | 2,560 | 2,600 | -1.14% | 184,200 | 1010億3598万 | -2.59% | 13.51 | 0.89 |
| 11/07 | 2,668 | 2,674 | 2,613 | 2,630 | -0.79% | 123,200 | 1022億178万 | -1.24% | 13.66 | 0.9 |
| 11/06 | 2,645 | 2,665 | 2,637 | 2,651 | -0.49% | 259,800 | 1030億1784万 | -0.11% | 13.77 | 0.9 |
| 11/05 | 2,680 | 2,709 | 2,636 | 2,664 | +0.49% | 220,700 | 1035億2302万 | +0.72% | 13.84 | 0.91 |
| 11/01 | 2,625 | 2,653 | 2,587 | 2,651 | +1.3% | 567,600 | 1030億1784万 | +0.53% | 13.77 | 0.9 |
| 10/31 | 2,745 | 2,771 | 2,574 | 2,617 | -6% | 1,249,300 | 1016億9660万 | -0.46% | 13.6 | 0.89 |
