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 | 1,346 | 1,350 | 1,297 | 1,336 | -0.45% | 183,600 | 706億5075万 | +4.62% | 17.72 | 1.08 |
03/30 | 1,322 | 1,347 | 1,292 | 1,342 | -0.52% | 181,400 | 709億6804万 | +4.68% | 17.79 | 1.09 |
03/27 | 1,298 | 1,350 | 1,287 | 1,349 | +6.22% | 247,700 | 713億3822万 | +4.82% | 17.89 | 1.09 |
03/26 | 1,195 | 1,284 | 1,183 | 1,270 | +7.54% | 236,700 | 671億6051万 | -1.85% | 16.84 | 1.03 |
03/25 | 1,172 | 1,198 | 1,118 | 1,181 | +1.2% | 639,000 | 624億5399万 | -9.43% | 15.66 | 0.96 |
03/24 | 1,159 | 1,190 | 1,137 | 1,167 | +1.57% | 310,900 | 617億1364万 | -11.52% | 15.47 | 0.94 |
03/23 | 1,124 | 1,170 | 1,108 | 1,149 | -0.43% | 522,900 | 607億6176万 | -14% | 15.24 | 0.93 |
03/19 | 1,155 | 1,216 | 1,133 | 1,154 | +1.85% | 255,300 | 610億2617万 | -14.64% | 15.3 | 0.93 |
03/18 | 1,148 | 1,195 | 1,133 | 1,133 | -1.22% | 413,800 | 599億1564万 | -17.18% | 15.02 | 0.92 |
03/17 | 1,093 | 1,162 | 1,089 | 1,147 | +1.33% | 277,900 | 606億5599万 | -17.12% | 15.21 | 0.93 |
03/16 | 1,162 | 1,185 | 1,130 | 1,132 | -2.41% | 158,900 | 598億6276万 | -19.03% | 15.01 | 0.92 |
03/13 | 1,136 | 1,179 | 1,099 | 1,160 | -5.38% | 391,300 | 613億4346万 | -17.85% | 15.38 | 0.94 |
03/12 | 1,237 | 1,252 | 1,198 | 1,226 | -3.24% | 288,000 | 648億3369万 | -13.84% | 16.26 | 0.99 |
03/11 | 1,288 | 1,315 | 1,267 | 1,267 | -2.24% | 178,100 | 670億187万 | -11.52% | 16.8 | 1.02 |
03/10 | 1,251 | 1,306 | 1,224 | 1,296 | -1.14% | 226,400 | 685億3545万 | -9.94% | 17.18 | 1.05 |
03/09 | 1,290 | 1,321 | 1,288 | 1,311 | -1.8% | 293,700 | 693億2869万 | -9.34% | 17.38 | 1.06 |
03/06 | 1,359 | 1,361 | 1,331 | 1,335 | -2.41% | 119,400 | 705億9786万 | -8.12% | 17.7 | 1.08 |
03/05 | 1,371 | 1,379 | 1,351 | 1,368 | +1.26% | 99,700 | 723億4298万 | -6.17% | 18.14 | 1.11 |
03/04 | 1,314 | 1,362 | 1,302 | 1,351 | +1.89% | 196,600 | 714億4398万 | -7.66% | 17.91 | 1.09 |
03/03 | 1,370 | 1,374 | 1,325 | 1,326 | -1.7% | 271,800 | 701億2192万 | -9.73% | 17.58 | 1.07 |
03/02 | 1,289 | 1,380 | 1,280 | 1,349 | +2.27% | 134,900 | 713億3822万 | -8.67% | 17.89 | 1.09 |
02/28 | 1,345 | 1,345 | 1,304 | 1,319 | -5.58% | 298,000 | 697億5175万 | -11.12% | 17.49 | 1.07 |
02/27 | 1,407 | 1,420 | 1,388 | 1,397 | -2.31% | 278,000 | 738億7657万 | -6.37% | 18.52 | 1.13 |
02/26 | 1,399 | 1,438 | 1,383 | 1,430 | +0.56% | 210,800 | 756億2168万 | -4.28% | 18.96 | 1.16 |
02/25 | 1,409 | 1,444 | 1,402 | 1,422 | -3.2% | 207,100 | 751億9862万 | -4.82% | 18.86 | 1.15 |
02/21 | 1,476 | 1,491 | 1,466 | 1,469 | -0.41% | 117,900 | 776億8409万 | -1.67% | 19.48 | 1.19 |
02/20 | 1,513 | 1,520 | 1,467 | 1,475 | -2.51% | 161,400 | 780億138万 | -1.01% | 19.56 | 1.19 |
02/19 | 1,533 | 1,534 | 1,509 | 1,513 | -1.37% | 97,000 | 800億1091万 | +1.82% | 20.06 | 1.22 |
02/18 | 1,549 | 1,554 | 1,524 | 1,534 | -0.65% | 119,800 | 811億2144万 | +3.58% | 20.34 | 1.24 |
02/17 | 1,566 | 1,566 | 1,522 | 1,544 | -2.46% | 139,800 | 816億5026万 | +4.61% | 20.47 | 1.25 |
02/14 | 1,570 | 1,589 | 1,565 | 1,583 | +1.41% | 225,300 | 837億1267万 | +7.54% | 20.99 | 1.28 |
02/13 | 1,535 | 1,561 | 1,530 | 1,561 | +0.97% | 104,400 | 825億4926万 | +6.48% | 20.7 | 1.26 |
02/12 | 1,566 | 1,567 | 1,520 | 1,546 | +0.32% | 148,200 | 817億5603万 | +5.75% | 20.5 | 1.25 |
02/10 | 1,510 | 1,571 | 1,506 | 1,541 | +2.87% | 196,300 | 814億9162万 | +5.69% | 20.43 | 1.25 |
02/07 | 1,500 | 1,503 | 1,470 | 1,498 | +1.56% | 94,300 | 792億1768万 | +3.03% | 19.86 | 1.21 |
02/06 | 1,455 | 1,481 | 1,454 | 1,475 | +2.08% | 115,600 | 780億138万 | +1.65% | 19.56 | 1.19 |
02/05 | 1,443 | 1,458 | 1,442 | 1,445 | +0.21% | 96,700 | 764億1492万 | -0.28% | 19.16 | 1.17 |
02/04 | 1,424 | 1,456 | 1,424 | 1,442 | -0.41% | 95,300 | 762億5627万 | -0.41% | 19.12 | 1.17 |
02/03 | 1,459 | 1,481 | 1,448 | 1,448 | -2.16% | 99,800 | 765億7356万 | +0.07% | 19.2 | 1.17 |
01/31 | 1,479 | 1,498 | 1,474 | 1,480 | +1.09% | 159,000 | 782億6580万 | +2.35% | 19.62 | 1.2 |
01/30 | 1,465 | 1,483 | 1,453 | 1,464 | -0.14% | 151,700 | 774億1968万 | +1.31% | 19.41 | 1.18 |
01/29 | 1,497 | 1,500 | 1,446 | 1,466 | -2.66% | 159,000 | 775億2544万 | +1.45% | 19.44 | 1.19 |
01/28 | 1,478 | 1,521 | 1,470 | 1,506 | +1.21% | 114,500 | 796億4074万 | +4.44% | 19.97 | 1.22 |
01/27 | 1,500 | 1,520 | 1,488 | 1,488 | -2.11% | 106,600 | 786億8885万 | +3.41% | 19.73 | 1.2 |
01/24 | 1,536 | 1,540 | 1,515 | 1,520 | -0.91% | 73,900 | 803億8109万 | +5.78% | 20.15 | 1.23 |
01/23 | 1,545 | 1,562 | 1,527 | 1,534 | +1.05% | 199,800 | 811億2144万 | +6.9% | 20.34 | 1.24 |
01/22 | 1,454 | 1,524 | 1,454 | 1,518 | +4.62% | 183,600 | 802億7532万 | +6.01% | 20.13 | 1.23 |
01/21 | 1,435 | 1,453 | 1,435 | 1,451 | +1.11% | 59,200 | 767億3221万 | +1.47% | 19.24 | 1.17 |
01/20 | 1,415 | 1,449 | 1,415 | 1,435 | +1.56% | 82,500 | 758億8609万 | +0.21% | 19.03 | 1.16 |
01/17 | 1,379 | 1,414 | 1,366 | 1,413 | +2.61% | 127,900 | 747億2268万 | -1.33% | 18.74 | 1.14 |
01/16 | 1,358 | 1,391 | 1,353 | 1,377 | +0.81% | 227,500 | 728億1892万 | -3.97% | 18.26 | 1.11 |
01/15 | 1,373 | 1,382 | 1,351 | 1,366 | -1.37% | 179,300 | 722億3721万 | -4.94% | 18.11 | 1.1 |
01/14 | 1,422 | 1,427 | 1,372 | 1,385 | -2.74% | 150,600 | 732億4198万 | -3.82% | 18.36 | 1.12 |
01/10 | 1,427 | 1,434 | 1,414 | 1,424 | -0.21% | 91,500 | 753億439万 | -1.18% | 18.88 | 1.15 |
01/09 | 1,434 | 1,448 | 1,413 | 1,427 | -0.14% | 127,200 | 754億6303万 | -0.97% | 18.92 | 1.15 |
01/08 | 1,453 | 1,461 | 1,421 | 1,429 | -2.92% | 167,700 | 755億6880万 | -0.9% | 18.95 | 1.16 |
01/07 | 1,448 | 1,474 | 1,448 | 1,472 | +2.08% | 146,400 | 778億4274万 | +2.08% | 19.52 | 1.19 |
01/06 | 1,429 | 1,456 | 1,429 | 1,442 | +0.63% | 94,800 | 762億5627万 | +0.07% | 19.12 | 1.17 |
2019 |
12/30 | 1,436 | 1,453 | 1,432 | 1,433 | -0.21% | 66,200 | 757億8033万 | -0.62% | 19 | 1.16 |
12/27 | 1,434 | 1,441 | 1,428 | 1,436 | +0.07% | 43,200 | 759億3897万 | -0.28% | 19.04 | 1.16 |
12/26 | 1,419 | 1,435 | 1,411 | 1,435 | +1.99% | 77,000 | 758億8609万 | -0.28% | 19.03 | 1.16 |
12/25 | 1,415 | 1,422 | 1,407 | 1,407 | -0.57% | 37,500 | 744億539万 | -2.09% | 18.66 | 1.14 |
12/24 | 1,421 | 1,421 | 1,402 | 1,415 | -0.07% | 45,300 | 748億2845万 | -1.46% | 18.76 | 1.14 |
12/23 | 1,470 | 1,476 | 1,416 | 1,416 | -3.67% | 73,900 | 748億8133万 | -1.32% | 18.78 | 1.15 |
12/20 | 1,454 | 1,480 | 1,452 | 1,470 | +1.17% | 142,300 | 777億3697万 | +2.51% | 19.49 | 1.19 |
12/19 | 1,419 | 1,460 | 1,415 | 1,453 | +3.56% | 132,700 | 768億3797万 | +1.61% | 19.27 | 1.18 |
12/18 | 1,412 | 1,412 | 1,391 | 1,403 | -1.27% | 97,800 | 741億9386万 | -1.61% | 18.6 | 1.13 |
12/17 | 1,438 | 1,439 | 1,413 | 1,421 | -2.13% | 130,600 | 751億4574万 | -0.14% | 18.84 | 1.15 |
12/16 | 1,457 | 1,472 | 1,447 | 1,452 | -0.34% | 80,800 | 767億8509万 | +2.33% | 19.25 | 1.17 |
12/13 | 1,480 | 1,486 | 1,456 | 1,457 | -0.95% | 117,600 | 770億4950万 | +2.97% | 19.32 | 1.18 |
12/12 | 1,473 | 1,487 | 1,471 | 1,471 | 0% | 81,500 | 777億8986万 | +4.33% | 19.51 | 1.19 |
12/11 | 1,481 | 1,484 | 1,471 | 1,471 | -0.47% | 61,000 | 777億8986万 | +4.7% | 19.51 | 1.19 |
12/10 | 1,454 | 1,487 | 1,454 | 1,478 | +1.72% | 109,700 | 781億6003万 | +5.72% | 19.6 | 1.2 |
12/09 | 1,475 | 1,475 | 1,447 | 1,453 | -0.89% | 46,800 | 768億3797万 | +4.38% | 19.27 | 1.18 |
12/06 | 1,441 | 1,478 | 1,437 | 1,466 | +2.37% | 138,000 | 775億2544万 | +5.77% | 19.44 | 1.19 |
12/05 | 1,450 | 1,462 | 1,431 | 1,432 | -0.83% | 103,800 | 757億2745万 | +3.62% | 18.99 | 1.16 |
12/04 | 1,406 | 1,449 | 1,406 | 1,444 | +2.19% | 101,400 | 763億6203万 | +4.56% | 19.15 | 1.17 |
12/03 | 1,432 | 1,432 | 1,408 | 1,413 | -1.67% | 85,500 | 747億2268万 | +2.54% | 18.74 | 1.14 |
12/02 | 1,437 | 1,449 | 1,423 | 1,437 | +0.07% | 53,000 | 759億9186万 | +4.28% | 19.05 | 1.16 |
11/29 | 1,442 | 1,448 | 1,431 | 1,436 | 0% | 58,300 | 759億3897万 | +4.51% | 19.04 | 1.16 |
11/28 | 1,444 | 1,450 | 1,431 | 1,436 | -1.24% | 55,500 | 759億3897万 | +4.89% | 19.04 | 1.16 |
11/27 | 1,451 | 1,470 | 1,438 | 1,454 | +0.21% | 85,600 | 768億9086万 | +6.52% | 19.28 | 1.18 |
11/26 | 1,420 | 1,457 | 1,412 | 1,451 | +3.5% | 217,600 | 767億3221万 | +6.69% | 19.24 | 1.17 |
11/25 | 1,395 | 1,420 | 1,387 | 1,402 | +0.86% | 72,000 | 741億4098万 | +3.55% | 18.59 | 1.13 |
11/22 | 1,397 | 1,406 | 1,383 | 1,390 | -0.5% | 83,100 | 735億639万 | +2.96% | 18.43 | 1.12 |
11/21 | 1,384 | 1,404 | 1,377 | 1,397 | +1.38% | 89,500 | 738億7657万 | +3.64% | 18.52 | 1.13 |
11/20 | 1,400 | 1,410 | 1,374 | 1,378 | -1.15% | 81,000 | 728億7180万 | +2.53% | 18.27 | 1.11 |
11/19 | 1,391 | 1,408 | 1,380 | 1,394 | +0.22% | 155,900 | 737億1792万 | +4.03% | 18.48 | 1.13 |
11/18 | 1,389 | 1,409 | 1,389 | 1,391 | +1.31% | 196,000 | 735億5927万 | +4.12% | 18.44 | 1.12 |
11/15 | 1,348 | 1,392 | 1,348 | 1,373 | +1.78% | 138,000 | 726億739万 | +3% | 18.21 | 1.11 |
11/14 | 1,353 | 1,374 | 1,345 | 1,349 | +1.66% | 193,000 | 713億3822万 | +1.35% | 17.89 | 1.09 |
11/13 | 1,330 | 1,340 | 1,321 | 1,327 | -0.23% | 105,800 | 701億7480万 | -0.08% | 17.6 | 1.07 |
11/12 | 1,345 | 1,353 | 1,327 | 1,330 | -1.12% | 94,700 | 703億3345万 | +0.23% | 17.64 | 1.08 |
11/11 | 1,340 | 1,359 | 1,336 | 1,345 | +1.51% | 136,000 | 711億2669万 | +1.51% | 17.83 | 1.09 |
11/08 | 1,361 | 1,361 | 1,317 | 1,325 | -1.27% | 130,800 | 700億6904万 | +0.15% | 17.57 | 1.07 |
11/07 | 1,325 | 1,346 | 1,320 | 1,342 | +2.13% | 102,900 | 709億6804万 | +1.51% | 17.79 | 1.09 |
11/06 | 1,325 | 1,325 | 1,291 | 1,314 | -0.38% | 143,700 | 694億8733万 | -0.53% | 17.42 | 1.06 |
11/05 | 1,316 | 1,329 | 1,294 | 1,319 | +0.3% | 149,100 | 697億5175万 | -0.15% | 17.49 | 1.07 |
11/01 | 1,349 | 1,367 | 1,306 | 1,315 | -3.02% | 149,100 | 695億4022万 | -0.45% | 17.44 | 1.06 |
10/31 | 1,395 | 1,399 | 1,347 | 1,356 | -2.8% | 172,400 | 717億839万 | +2.65% | 17.98 | 1.1 |