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 | 533 | 537 | 510 | 514 | -3.56% | 57,000 | 189億4085万 | -4.46% | 5.94 | 0.46 |
| 03/30 | 539 | 539 | 506 | 533 | -7.79% | 147,000 | 196億4100万 | -2.02% | 6.16 | 0.48 |
| 03/27 | 554 | 578 | 543 | 578 | +6.25% | 277,000 | 212億9924万 | +5.28% | 6.68 | 0.52 |
| 03/26 | 543 | 545 | 518 | 544 | -1.27% | 83,700 | 200億4635万 | -1.45% | 6.28 | 0.49 |
| 03/25 | 535 | 551 | 517 | 551 | +6.99% | 106,200 | 203億430万 | -1.08% | 6.36 | 0.49 |
| 03/24 | 514 | 519 | 497 | 515 | +3.41% | 65,700 | 189億7770万 | -8.36% | 5.95 | 0.46 |
| 03/23 | 478 | 506 | 469 | 498 | +5.73% | 140,000 | 183億5125万 | -12.32% | 5.75 | 0.45 |
| 03/19 | 489 | 500 | 465 | 471 | -0.63% | 107,900 | 173億5630万 | -18.09% | 5.44 | 0.42 |
| 03/18 | 504 | 520 | 471 | 474 | -6.14% | 121,300 | 174億6685万 | -18.7% | 5.47 | 0.42 |
| 03/17 | 451 | 510 | 446 | 505 | +9.31% | 149,900 | 186億920万 | -14.7% | 5.83 | 0.45 |
| 03/16 | 456 | 476 | 451 | 462 | +2.9% | 114,400 | 170億2465万 | -22.87% | 5.34 | 0.41 |
| 03/13 | 431 | 459 | 431 | 449 | -7.8% | 245,100 | 165億4561万 | -26.15% | 5.19 | 0.4 |
| 03/12 | 502 | 508 | 485 | 487 | -5.44% | 213,700 | 179億4590万 | -21.07% | 5.62 | 0.44 |
| 03/11 | 517 | 526 | 513 | 515 | -1.53% | 126,400 | 189億7770万 | -17.6% | 5.95 | 0.46 |
| 03/10 | 490 | 525 | 475 | 523 | +4.18% | 179,000 | 192億7250万 | -17.12% | 6.04 | 0.47 |
| 03/09 | 533 | 534 | 500 | 502 | -8.73% | 145,900 | 184億9865万 | -21.19% | 5.8 | 0.45 |
| 03/06 | 565 | 566 | 550 | 550 | -3.85% | 131,900 | 202億6745万 | -14.6% | 6.35 | 0.49 |
| 03/05 | 591 | 591 | 572 | 572 | -1.55% | 79,800 | 210億7814万 | -11.86% | 6.61 | 0.51 |
| 03/04 | 571 | 592 | 571 | 581 | 0% | 58,000 | 214億979万 | -11.03% | 6.71 | 0.52 |
| 03/03 | 617 | 617 | 581 | 581 | -3.49% | 70,000 | 214億979万 | -11.57% | 6.71 | 0.52 |
| 03/02 | 575 | 606 | 575 | 602 | +4.33% | 116,200 | 221億8364万 | -8.93% | 6.95 | 0.54 |
| 02/28 | 599 | 599 | 576 | 577 | -5.56% | 158,200 | 212億6239万 | -13.1% | 6.66 | 0.52 |
| 02/27 | 623 | 627 | 611 | 611 | -3.02% | 107,300 | 225億1529万 | -8.67% | 7.06 | 0.55 |
| 02/26 | 630 | 633 | 619 | 630 | -0.79% | 119,300 | 232億1544万 | -6.25% | 7.28 | 0.56 |
| 02/25 | 646 | 648 | 635 | 635 | -3.93% | 129,600 | 233億9969万 | -5.93% | 7.33 | 0.57 |
| 02/21 | 657 | 663 | 656 | 661 | +0.46% | 40,400 | 243億5779万 | -2.36% | 7.63 | 0.59 |
| 02/20 | 659 | 667 | 658 | 658 | +0.15% | 23,900 | 242億4724万 | -2.95% | 7.6 | 0.59 |
| 02/19 | 662 | 665 | 657 | 657 | -1.05% | 48,300 | 242億1039万 | -3.24% | 7.59 | 0.59 |
| 02/18 | 667 | 667 | 660 | 664 | -0.45% | 43,000 | 244億6834万 | -2.35% | 7.67 | 0.59 |
| 02/17 | 669 | 670 | 665 | 667 | -1.33% | 39,600 | 245億7889万 | -2.2% | 7.7 | 0.6 |
| 02/14 | 673 | 676 | 671 | 676 | 0% | 27,200 | 249億1054万 | -1.02% | 7.81 | 0.6 |
| 02/13 | 668 | 676 | 668 | 676 | +1.2% | 35,600 | 249億1054万 | -1.02% | 7.81 | 0.6 |
| 02/12 | 678 | 678 | 668 | 668 | -1.91% | 52,900 | 246億1574万 | -2.34% | 7.72 | 0.6 |
| 02/10 | 688 | 688 | 680 | 681 | -1.16% | 29,400 | 250億9479万 | -0.58% | 7.87 | 0.61 |
| 02/07 | 695 | 695 | 685 | 689 | -0.58% | 35,300 | 253億8958万 | +0.44% | 7.96 | 0.62 |
| 02/06 | 686 | 696 | 684 | 693 | +1.76% | 56,200 | 255億3698万 | +0.87% | 8 | 0.62 |
| 02/05 | 676 | 686 | 676 | 681 | +0.74% | 33,900 | 250億9479万 | -0.87% | 7.87 | 0.61 |
| 02/04 | 668 | 682 | 668 | 676 | +0.9% | 22,500 | 249億1054万 | -1.74% | 7.81 | 0.6 |
| 02/03 | 667 | 673 | 665 | 670 | -0.3% | 56,700 | 246億8944万 | -2.76% | 7.74 | 0.6 |
| 01/31 | 669 | 675 | 669 | 672 | +0.9% | 20,800 | 247億6314万 | -2.61% | 7.76 | 0.6 |
| 01/30 | 677 | 677 | 664 | 666 | -1.62% | 41,500 | 245億4204万 | -3.62% | 7.69 | 0.6 |
| 01/29 | 673 | 682 | 670 | 677 | +0.59% | 56,200 | 249億4739万 | -2.17% | 7.82 | 0.61 |
| 01/28 | 672 | 680 | 666 | 673 | -0.59% | 60,400 | 247億9999万 | -2.89% | 7.77 | 0.6 |
| 01/27 | 680 | 682 | 675 | 677 | -0.59% | 42,700 | 249億4739万 | -2.45% | 7.82 | 0.61 |
| 01/24 | 689 | 689 | 680 | 681 | -0.87% | 55,200 | 250億9479万 | -1.87% | 7.87 | 0.61 |
| 01/23 | 695 | 695 | 686 | 687 | -1.29% | 35,800 | 253億1588万 | -1.15% | 7.93 | 0.61 |
| 01/22 | 696 | 700 | 694 | 696 | +0.29% | 21,100 | 256億4753万 | +0.14% | 8.04 | 0.62 |
| 01/21 | 693 | 696 | 688 | 694 | +0.58% | 22,100 | 255億7383万 | -0.14% | 8.02 | 0.62 |
| 01/20 | 687 | 693 | 687 | 690 | +0.44% | 28,500 | 254億2643万 | -0.72% | 7.97 | 0.62 |
| 01/17 | 686 | 689 | 686 | 687 | +0.15% | 13,400 | 253億1588万 | -1.15% | 7.93 | 0.61 |
| 01/16 | 691 | 693 | 686 | 686 | -0.72% | 21,300 | 252億7903万 | -1.44% | 7.92 | 0.61 |
| 01/15 | 696 | 697 | 689 | 691 | -0.43% | 38,600 | 254億6328万 | -0.72% | 7.98 | 0.62 |
| 01/14 | 696 | 698 | 694 | 694 | 0% | 24,000 | 255億7383万 | -0.29% | 8.02 | 0.62 |
| 01/10 | 702 | 702 | 694 | 694 | -0.29% | 19,100 | 255億7383万 | -0.29% | 8.02 | 0.62 |
| 01/09 | 695 | 700 | 686 | 696 | +0.72% | 41,900 | 256億4753万 | -0.14% | 8.04 | 0.62 |
| 01/08 | 695 | 699 | 689 | 691 | -1.14% | 50,000 | 254億6328万 | -1% | 7.98 | 0.62 |
| 01/07 | 694 | 704 | 694 | 699 | +1.01% | 31,000 | 257億5808万 | +0.14% | 8.07 | 0.63 |
| 01/06 | 704 | 704 | 691 | 692 | -1.98% | 73,800 | 255億13万 | -0.72% | 7.99 | 0.62 |
| 2019 |
| 12/30 | 702 | 707 | 701 | 706 | +0.43% | 22,000 | 260億1603万 | +1.29% | 8.15 | 0.63 |
| 12/27 | 700 | 705 | 700 | 703 | 0% | 22,000 | 259億548万 | +0.72% | 8.12 | 0.63 |
| 12/26 | 695 | 703 | 694 | 703 | +1.15% | 30,600 | 259億548万 | +0.86% | 8.12 | 0.63 |
| 12/25 | 702 | 702 | 693 | 695 | -0.43% | 53,100 | 256億1068万 | -0.14% | 8.03 | 0.62 |
| 12/24 | 698 | 701 | 696 | 698 | +0.14% | 13,600 | 257億2123万 | +0.43% | 8.06 | 0.62 |
| 12/23 | 699 | 700 | 697 | 697 | -0.29% | 13,000 | 256億8438万 | +0.43% | 8.05 | 0.62 |
| 12/20 | 699 | 703 | 695 | 699 | +0.14% | 27,700 | 257億5808万 | +0.87% | 8.07 | 0.63 |
| 12/19 | 697 | 698 | 690 | 698 | +0.58% | 33,400 | 257億2123万 | +0.72% | 8.06 | 0.62 |
| 12/18 | 705 | 705 | 691 | 694 | -1.56% | 51,900 | 255億7383万 | +0.29% | 8.02 | 0.62 |
| 12/17 | 690 | 705 | 690 | 705 | +2.77% | 65,300 | 259億7918万 | +1.88% | 8.14 | 0.63 |
| 12/16 | 689 | 691 | 683 | 686 | -0.44% | 35,900 | 252億7903万 | -0.87% | 7.92 | 0.61 |
| 12/13 | 695 | 695 | 687 | 689 | +0.15% | 57,600 | 253億8958万 | -0.58% | 7.96 | 0.62 |
| 12/12 | 691 | 695 | 685 | 688 | -0.15% | 28,600 | 253億5273万 | -0.86% | 7.95 | 0.62 |
| 12/11 | 699 | 700 | 688 | 689 | -1.57% | 83,800 | 253億8958万 | -0.86% | 7.96 | 0.62 |
| 12/10 | 696 | 704 | 695 | 700 | +0.43% | 74,100 | 257億9493万 | +0.57% | 8.09 | 0.63 |
| 12/09 | 700 | 701 | 695 | 697 | -0.43% | 41,500 | 256億8438万 | 0% | 8.05 | 0.62 |
| 12/06 | 697 | 703 | 694 | 700 | +0.72% | 67,600 | 257億9493万 | +0.29% | 8.09 | 0.63 |
| 12/05 | 698 | 702 | 695 | 695 | -0.71% | 63,200 | 256億1068万 | -0.57% | 8.03 | 0.62 |
| 12/04 | 697 | 709 | 697 | 700 | +0.29% | 31,300 | 257億9493万 | +0.29% | 8.09 | 0.63 |
| 12/03 | 704 | 709 | 697 | 698 | -1.83% | 26,200 | 257億2123万 | +0.14% | 8.06 | 0.62 |
| 12/02 | 715 | 717 | 711 | 711 | +0.28% | 76,200 | 262億28万 | +2.16% | 8.21 | 0.64 |
| 11/29 | 692 | 712 | 692 | 709 | +2.6% | 84,800 | 261億2658万 | +2.01% | 8.19 | 0.63 |
| 11/28 | 689 | 692 | 683 | 691 | +0.44% | 48,700 | 254億6328万 | -0.29% | 7.98 | 0.62 |
| 11/27 | 701 | 701 | 688 | 688 | -1.01% | 46,000 | 253億5273万 | -0.72% | 7.95 | 0.62 |
| 11/26 | 714 | 714 | 695 | 695 | -2.11% | 43,300 | 256億1068万 | +0.43% | 8.03 | 0.62 |
| 11/25 | 689 | 710 | 685 | 710 | +3.8% | 61,900 | 261億6343万 | +2.75% | 8.2 | 0.64 |
| 11/22 | 679 | 688 | 677 | 684 | +0.74% | 41,900 | 252億533万 | -0.73% | 7.9 | 0.61 |
| 11/21 | 669 | 679 | 665 | 679 | +1.34% | 45,200 | 250億2109万 | -1.31% | 7.84 | 0.61 |
| 11/20 | 673 | 674 | 665 | 670 | -0.74% | 55,700 | 246億8944万 | -2.62% | 7.74 | 0.6 |
| 11/19 | 675 | 678 | 674 | 675 | -0.59% | 22,900 | 248億7369万 | -1.89% | 7.8 | 0.6 |
| 11/18 | 690 | 690 | 669 | 679 | -1.31% | 113,400 | 250億2109万 | -1.31% | 7.84 | 0.61 |
| 11/15 | 689 | 696 | 683 | 688 | +0.29% | 54,500 | 253億5273万 | 0% | 7.95 | 0.62 |
| 11/14 | 695 | 695 | 678 | 686 | -0.44% | 61,000 | 252億7903万 | -0.15% | 7.92 | 0.61 |
| 11/13 | 704 | 705 | 689 | 689 | -2.41% | 36,900 | 253億8958万 | +0.29% | 7.96 | 0.62 |
| 11/12 | 711 | 711 | 702 | 706 | -0.7% | 20,700 | 260億1603万 | +2.77% | 8.15 | 0.63 |
| 11/11 | 705 | 711 | 702 | 711 | +1.28% | 52,500 | 262億28万 | +3.8% | 8.21 | 0.64 |
| 11/08 | 718 | 723 | 700 | 702 | -2.09% | 69,600 | 258億6863万 | +2.48% | 8.11 | 0.63 |
| 11/07 | 723 | 723 | 711 | 717 | -0.83% | 28,600 | 264億2138万 | +4.82% | 8.28 | 0.64 |
| 11/06 | 734 | 734 | 718 | 723 | -0.69% | 30,100 | 266億4248万 | +5.86% | 8.35 | 0.65 |
| 11/05 | 710 | 735 | 710 | 728 | +1.82% | 84,400 | 268億2673万 | +6.74% | 8.41 | 0.65 |
| 11/01 | 710 | 715 | 703 | 715 | -0.28% | 56,600 | 263億4768万 | +4.99% | 8.26 | 0.64 |
| 10/31 | 684 | 717 | 681 | 717 | +5.13% | 127,500 | 264億2138万 | +5.44% | 8.28 | 0.64 |
