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 | 1,245 | 1,245 | 1,142 | 1,158 | -2.69% | 105,900 | 659億5092万 | -2.69% | 13.37 | 0.64 |
| 03/30 | 1,183 | 1,199 | 1,130 | 1,190 | -1.82% | 89,600 | 677億7340万 | -1% | 13.74 | 0.66 |
| 03/27 | 1,180 | 1,212 | 1,169 | 1,212 | +6.13% | 136,800 | 690億2635万 | -0.08% | 14 | 0.67 |
| 03/26 | 1,150 | 1,150 | 1,094 | 1,142 | -0.7% | 119,800 | 650億3968万 | -6.62% | 13.19 | 0.63 |
| 03/25 | 1,144 | 1,151 | 1,071 | 1,150 | +3.88% | 104,600 | 654億9530万 | -6.88% | 13.28 | 0.63 |
| 03/24 | 1,109 | 1,109 | 1,070 | 1,107 | +2.88% | 87,400 | 630億4635万 | -11.37% | 12.78 | 0.61 |
| 03/23 | 1,083 | 1,095 | 1,037 | 1,076 | -0.92% | 117,700 | 612億8082万 | -14.94% | 12.42 | 0.59 |
| 03/19 | 1,038 | 1,089 | 1,003 | 1,086 | +6.37% | 159,400 | 618億5035万 | -15.35% | 12.54 | 0.6 |
| 03/18 | 1,027 | 1,079 | 1,013 | 1,021 | -0.58% | 201,000 | 581億4844万 | -21.58% | 11.79 | 0.56 |
| 03/17 | 963 | 1,036 | 943 | 1,027 | +3.53% | 213,600 | 584億9015万 | -22.43% | 11.86 | 0.57 |
| 03/16 | 1,013 | 1,039 | 989 | 992 | -2.55% | 210,100 | 564億9682万 | -26.35% | 11.45 | 0.55 |
| 03/13 | 1,042 | 1,052 | 991 | 1,018 | -7.29% | 194,400 | 579億7758万 | -25.75% | 11.76 | 0.56 |
| 03/12 | 1,130 | 1,133 | 1,087 | 1,098 | -5.18% | 143,700 | 625億3378万 | -21.18% | 12.68 | 0.61 |
| 03/11 | 1,159 | 1,200 | 1,158 | 1,158 | -0.6% | 101,400 | 659億5092万 | -17.93% | 13.37 | 0.64 |
| 03/10 | 1,154 | 1,174 | 1,114 | 1,165 | -1.6% | 157,100 | 663億4959万 | -18.3% | 13.45 | 0.64 |
| 03/09 | 1,241 | 1,241 | 1,179 | 1,184 | -6.85% | 182,300 | 674億3169万 | -17.89% | 13.67 | 0.65 |
| 03/06 | 1,279 | 1,288 | 1,265 | 1,271 | -3.2% | 108,700 | 723億8655万 | -12.77% | 14.68 | 0.7 |
| 03/05 | 1,317 | 1,321 | 1,304 | 1,313 | +1.08% | 134,300 | 747億7855万 | -10.62% | 15.16 | 0.72 |
| 03/04 | 1,285 | 1,310 | 1,278 | 1,299 | -0.38% | 95,500 | 739億8122万 | -12.17% | 15 | 0.72 |
| 03/03 | 1,333 | 1,347 | 1,304 | 1,304 | -1.95% | 93,400 | 742億6598万 | -12.48% | 15.06 | 0.72 |
| 03/02 | 1,325 | 1,349 | 1,305 | 1,330 | -0.37% | 142,900 | 757億4674万 | -11.45% | 15.36 | 0.73 |
| 02/28 | 1,334 | 1,359 | 1,321 | 1,335 | -0.45% | 169,100 | 760億3151万 | -11.71% | 15.42 | 0.74 |
| 02/27 | 1,367 | 1,367 | 1,338 | 1,341 | -2.26% | 106,900 | 763億7322万 | -12.01% | 15.48 | 0.74 |
| 02/26 | 1,365 | 1,374 | 1,354 | 1,372 | -1.44% | 73,200 | 781億3875万 | -10.62% | 15.84 | 0.76 |
| 02/25 | 1,404 | 1,419 | 1,365 | 1,392 | -4.92% | 128,100 | 792億7779万 | -9.96% | 16.07 | 0.77 |
| 02/21 | 1,469 | 1,482 | 1,458 | 1,464 | -0.48% | 65,200 | 833億7837万 | -5.85% | 16.91 | 0.81 |
| 02/20 | 1,461 | 1,478 | 1,461 | 1,471 | +0.89% | 74,600 | 837億7704万 | -5.83% | 16.99 | 0.81 |
| 02/19 | 1,467 | 1,478 | 1,458 | 1,458 | +0.21% | 72,200 | 830億3666万 | -6.96% | 16.84 | 0.8 |
| 02/18 | 1,487 | 1,490 | 1,455 | 1,455 | -1.69% | 83,200 | 828億6580万 | -7.5% | 16.8 | 0.8 |
| 02/17 | 1,498 | 1,499 | 1,464 | 1,480 | -2.31% | 104,800 | 842億8961万 | -6.33% | 17.09 | 0.82 |
| 02/14 | 1,527 | 1,528 | 1,508 | 1,515 | -1.17% | 77,000 | 862億8294万 | -4.48% | 17.49 | 0.84 |
| 02/13 | 1,551 | 1,551 | 1,531 | 1,533 | -1.54% | 66,500 | 873億809万 | -3.58% | 17.7 | 0.85 |
| 02/12 | 1,572 | 1,572 | 1,547 | 1,557 | -1.46% | 88,500 | 886億7495万 | -2.32% | 17.98 | 0.86 |
| 02/10 | 1,574 | 1,581 | 1,557 | 1,580 | 0% | 47,500 | 899億8485万 | -1.06% | 18.24 | 0.87 |
| 02/07 | 1,598 | 1,599 | 1,579 | 1,580 | -1.13% | 51,500 | 899億8485万 | -1.25% | 18.24 | 0.87 |
| 02/06 | 1,580 | 1,613 | 1,580 | 1,598 | +1.72% | 76,400 | 910億1000万 | -0.37% | 18.45 | 0.88 |
| 02/05 | 1,560 | 1,575 | 1,557 | 1,571 | +1.35% | 75,300 | 894億7228万 | -2.24% | 18.14 | 0.87 |
| 02/04 | 1,528 | 1,552 | 1,527 | 1,550 | +0.71% | 87,600 | 882億7628万 | -3.67% | 17.9 | 0.85 |
| 02/03 | 1,520 | 1,548 | 1,516 | 1,539 | -1.22% | 102,800 | 876億4980万 | -4.53% | 17.77 | 0.85 |
| 01/31 | 1,576 | 1,582 | 1,556 | 1,558 | +0.06% | 97,500 | 887億3190万 | -3.65% | 17.99 | 0.86 |
| 01/30 | 1,574 | 1,577 | 1,549 | 1,557 | -0.95% | 79,900 | 886億7495万 | -3.95% | 17.98 | 0.86 |
| 01/29 | 1,562 | 1,574 | 1,562 | 1,572 | +0.51% | 60,300 | 895億2923万 | -3.26% | 18.15 | 0.87 |
| 01/28 | 1,550 | 1,572 | 1,543 | 1,564 | -0.38% | 72,500 | 890億7361万 | -3.99% | 18.06 | 0.86 |
| 01/27 | 1,572 | 1,578 | 1,562 | 1,570 | -1.69% | 72,000 | 894億1533万 | -3.98% | 18.13 | 0.87 |
| 01/24 | 1,607 | 1,608 | 1,596 | 1,597 | -0.13% | 51,800 | 909億5304万 | -2.62% | 18.44 | 0.88 |
| 01/23 | 1,619 | 1,619 | 1,599 | 1,599 | -1.54% | 81,500 | 910億6695万 | -2.62% | 18.46 | 0.88 |
| 01/22 | 1,619 | 1,634 | 1,616 | 1,624 | -0.18% | 70,800 | 924億9076万 | -1.28% | 18.75 | 0.9 |
| 01/21 | 1,634 | 1,635 | 1,624 | 1,627 | -0.43% | 62,900 | 926億6162万 | -1.15% | 18.79 | 0.9 |
| 01/20 | 1,630 | 1,643 | 1,630 | 1,634 | +0.25% | 40,400 | 930億6029万 | -0.79% | 18.87 | 0.9 |
| 01/17 | 1,626 | 1,641 | 1,624 | 1,630 | +0.43% | 62,500 | 928億3248万 | -1.09% | 18.82 | 0.9 |
| 01/16 | 1,613 | 1,623 | 1,605 | 1,623 | +0.62% | 55,700 | 924億3381万 | -1.58% | 18.74 | 0.89 |
| 01/15 | 1,600 | 1,618 | 1,594 | 1,613 | +0.44% | 94,000 | 918億6428万 | -2.24% | 18.63 | 0.89 |
| 01/14 | 1,630 | 1,630 | 1,605 | 1,606 | -1.53% | 80,500 | 914億6562万 | -2.78% | 18.55 | 0.89 |
| 01/10 | 1,628 | 1,646 | 1,628 | 1,631 | -0.06% | 39,100 | 928億8943万 | -1.33% | 18.83 | 0.9 |
| 01/09 | 1,623 | 1,638 | 1,623 | 1,632 | +1.56% | 73,600 | 929億4638万 | -1.39% | 18.85 | 0.9 |
| 01/08 | 1,614 | 1,632 | 1,595 | 1,607 | -2.19% | 95,600 | 915億2257万 | -2.96% | 18.56 | 0.89 |
| 01/07 | 1,619 | 1,650 | 1,619 | 1,643 | +1.48% | 80,600 | 935億7286万 | -0.96% | 18.97 | 0.91 |
| 01/06 | 1,622 | 1,631 | 1,613 | 1,619 | -2.47% | 88,700 | 922億600万 | -2.47% | 18.7 | 0.89 |
| 2019 |
| 12/30 | 1,686 | 1,686 | 1,660 | 1,660 | -1.25% | 101,900 | 945億4105万 | -0.12% | 19.17 | 0.92 |
| 12/27 | 1,672 | 1,683 | 1,658 | 1,681 | +1.51% | 51,600 | 957億3705万 | +1.14% | 19.41 | 0.93 |
| 12/26 | 1,665 | 1,665 | 1,642 | 1,656 | +1.91% | 86,900 | 943億1324万 | -0.3% | 19.12 | 0.91 |
| 12/25 | 1,651 | 1,651 | 1,625 | 1,625 | -0.79% | 29,000 | 925億4771万 | -2.23% | 18.76 | 0.9 |
| 12/24 | 1,655 | 1,666 | 1,636 | 1,638 | -0.73% | 19,000 | 932億8809万 | -1.5% | 18.91 | 0.9 |
| 12/23 | 1,676 | 1,677 | 1,650 | 1,650 | -0.9% | 51,700 | 939億7152万 | -0.84% | 19.05 | 0.91 |
| 12/20 | 1,680 | 1,680 | 1,658 | 1,665 | -0.18% | 76,000 | 948億2581万 | 0% | 19.23 | 0.92 |
| 12/19 | 1,667 | 1,678 | 1,663 | 1,668 | -0.3% | 59,800 | 949億9667万 | +0.12% | 19.26 | 0.92 |
| 12/18 | 1,692 | 1,692 | 1,668 | 1,673 | -1.36% | 74,900 | 952億8143万 | +0.48% | 19.32 | 0.92 |
| 12/17 | 1,710 | 1,710 | 1,690 | 1,696 | -0.35% | 98,600 | 965億9134万 | +1.92% | 19.58 | 0.94 |
| 12/16 | 1,679 | 1,710 | 1,671 | 1,702 | +2.53% | 120,700 | 969億3305万 | +2.28% | 19.65 | 0.94 |
| 12/13 | 1,685 | 1,693 | 1,657 | 1,660 | +0.12% | 161,500 | 945億4105万 | -0.18% | 19.17 | 0.92 |
| 12/12 | 1,658 | 1,663 | 1,649 | 1,658 | +0.48% | 50,200 | 944億2714万 | -0.3% | 19.15 | 0.91 |
| 12/11 | 1,655 | 1,660 | 1,648 | 1,650 | -0.54% | 70,000 | 939億7152万 | -0.84% | 19.05 | 0.91 |
| 12/10 | 1,654 | 1,682 | 1,654 | 1,659 | +0.36% | 96,500 | 944億8410万 | -0.3% | 19.16 | 0.91 |
| 12/09 | 1,658 | 1,664 | 1,650 | 1,653 | +0.24% | 96,100 | 941億4238万 | -0.72% | 19.09 | 0.91 |
| 12/06 | 1,650 | 1,656 | 1,645 | 1,649 | -0.42% | 56,400 | 939億1457万 | -0.9% | 19.04 | 0.91 |
| 12/05 | 1,656 | 1,661 | 1,647 | 1,656 | 0% | 50,000 | 943億1324万 | -0.54% | 19.12 | 0.91 |
| 12/04 | 1,632 | 1,656 | 1,632 | 1,656 | +0.42% | 46,600 | 943億1324万 | -0.54% | 19.12 | 0.91 |
| 12/03 | 1,661 | 1,669 | 1,646 | 1,649 | -0.84% | 78,900 | 939億1457万 | -0.9% | 19.04 | 0.91 |
| 12/02 | 1,656 | 1,674 | 1,656 | 1,663 | +0.42% | 40,700 | 947億1191万 | 0% | 19.2 | 0.92 |
| 11/29 | 1,683 | 1,683 | 1,648 | 1,656 | -1.31% | 90,900 | 943億1324万 | -0.36% | 19.12 | 0.91 |
| 11/28 | 1,668 | 1,678 | 1,654 | 1,678 | +0.6% | 97,100 | 955億6619万 | +0.96% | 19.38 | 0.93 |
| 11/27 | 1,680 | 1,692 | 1,666 | 1,668 | -0.12% | 77,500 | 949億9667万 | +0.48% | 19.26 | 0.92 |
| 11/26 | 1,682 | 1,682 | 1,668 | 1,670 | -0.24% | 56,600 | 951億1057万 | +0.6% | 19.28 | 0.92 |
| 11/25 | 1,680 | 1,689 | 1,673 | 1,674 | +0.78% | 90,800 | 953億3838万 | +0.9% | 19.33 | 0.92 |
| 11/22 | 1,670 | 1,679 | 1,661 | 1,661 | -0.54% | 70,400 | 945億9800万 | +0.18% | 19.18 | 0.92 |
| 11/21 | 1,659 | 1,671 | 1,655 | 1,670 | +0.54% | 61,700 | 951億1057万 | +0.72% | 19.28 | 0.92 |
| 11/20 | 1,660 | 1,666 | 1,653 | 1,661 | -0.12% | 69,300 | 945億9800万 | +0.24% | 19.18 | 0.92 |
| 11/19 | 1,663 | 1,678 | 1,663 | 1,663 | -0.36% | 63,400 | 947億1191万 | +0.42% | 19.2 | 0.92 |
| 11/18 | 1,674 | 1,674 | 1,659 | 1,669 | -0.42% | 81,700 | 950億5362万 | +0.91% | 19.27 | 0.92 |
| 11/15 | 1,665 | 1,684 | 1,665 | 1,676 | +1.09% | 155,000 | 954億5229万 | +1.39% | 19.35 | 0.92 |
| 11/14 | 1,650 | 1,663 | 1,645 | 1,658 | +0.18% | 117,300 | 944億2714万 | +0.48% | 19.15 | 0.91 |
| 11/13 | 1,680 | 1,691 | 1,655 | 1,655 | -1.19% | 161,300 | 942億5629万 | +0.42% | 19.11 | 0.91 |
| 11/12 | 1,654 | 1,678 | 1,625 | 1,675 | -0.36% | 182,200 | 953億9534万 | +1.76% | 19.34 | 0.92 |
| 11/11 | 1,671 | 1,691 | 1,670 | 1,681 | +0.6% | 111,200 | 957億3705万 | +2.31% | 19.41 | 0.93 |
| 11/08 | 1,680 | 1,685 | 1,668 | 1,671 | +0.12% | 128,200 | 951億6753万 | +1.83% | 19.3 | 0.92 |
| 11/07 | 1,671 | 1,680 | 1,664 | 1,669 | 0% | 62,100 | 950億5362万 | +1.77% | 19.27 | 0.92 |
| 11/06 | 1,676 | 1,676 | 1,660 | 1,669 | 0% | 68,000 | 950億5362万 | +1.95% | 19.27 | 0.92 |
| 11/05 | 1,643 | 1,672 | 1,638 | 1,669 | +1.83% | 139,300 | 950億5362万 | +2.14% | 19.27 | 0.92 |
| 11/01 | 1,633 | 1,652 | 1,632 | 1,639 | -1.15% | 66,600 | 933億4505万 | +0.49% | 18.93 | 0.9 |
| 10/31 | 1,663 | 1,667 | 1,646 | 1,658 | +0.12% | 148,500 | 944億2714万 | +1.72% | 19.15 | 0.91 |
