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 | 4,980 | 4,980 | 4,780 | 4,800 | -3.42% | 347,900 | 5432億7697万 | +8.23% | 25.57 | 2.06 |
| 03/30 | 4,845 | 4,970 | 4,825 | 4,970 | -0.6% | 393,600 | 5625億1803万 | +12.11% | 26.48 | 2.13 |
| 03/27 | 4,980 | 5,000 | 4,820 | 5,000 | +2.67% | 561,800 | 5659億1351万 | +12.99% | 26.64 | 2.15 |
| 03/26 | 4,845 | 4,885 | 4,710 | 4,870 | +0.72% | 400,300 | 5511億9976万 | +10.28% | 25.94 | 2.09 |
| 03/25 | 4,675 | 4,835 | 4,565 | 4,835 | +4.99% | 320,400 | 5472億3836万 | +9.56% | 25.76 | 2.08 |
| 03/24 | 4,795 | 4,815 | 4,495 | 4,605 | -2.54% | 391,200 | 5212億634万 | +4.37% | 24.53 | 1.98 |
| 03/23 | 4,890 | 4,990 | 4,695 | 4,725 | -3.08% | 726,600 | 5347億8827万 | +6.88% | 25.17 | 2.03 |
| 03/19 | 4,500 | 4,895 | 4,460 | 4,875 | +11.56% | 890,900 | 5517億6567万 | +10.09% | 25.97 | 2.09 |
| 03/18 | 4,270 | 4,545 | 4,255 | 4,370 | +3.8% | 490,200 | 4946億841万 | -1.35% | 23.28 | 1.88 |
| 03/17 | 3,820 | 4,245 | 3,790 | 4,210 | +9.21% | 521,800 | 4764億9917万 | -5.44% | 22.43 | 1.81 |
| 03/16 | 3,900 | 3,990 | 3,850 | 3,855 | -0.52% | 284,400 | 4363億1932万 | -14.03% | 20.54 | 1.65 |
| 03/13 | 3,840 | 3,965 | 3,730 | 3,875 | -4.32% | 484,100 | 4385億8297万 | -14.48% | 20.64 | 1.66 |
| 03/12 | 4,030 | 4,085 | 3,955 | 4,050 | -1.22% | 429,400 | 4583億8994万 | -11.46% | 21.57 | 1.74 |
| 03/11 | 4,110 | 4,190 | 4,085 | 4,100 | -0.12% | 198,400 | 4640億4908万 | -11.04% | 21.84 | 1.76 |
| 03/10 | 3,965 | 4,125 | 3,910 | 4,105 | +0.98% | 288,900 | 4646億1499万 | -11.55% | 21.87 | 1.76 |
| 03/09 | 4,135 | 4,155 | 4,010 | 4,065 | -3.79% | 215,500 | 4600億8768万 | -13.07% | 21.65 | 1.74 |
| 03/06 | 4,280 | 4,285 | 4,195 | 4,225 | -2.99% | 267,400 | 4781億9692万 | -10.32% | 22.51 | 1.81 |
| 03/05 | 4,320 | 4,360 | 4,280 | 4,355 | +2.11% | 228,900 | 4929億1067万 | -8.18% | 23.2 | 1.87 |
| 03/04 | 4,265 | 4,315 | 4,240 | 4,265 | -1.5% | 221,100 | 4827億2422万 | -10.55% | 22.72 | 1.83 |
| 03/03 | 4,440 | 4,475 | 4,330 | 4,330 | -1.48% | 278,300 | 4900億8110万 | -9.81% | 23.07 | 1.86 |
| 03/02 | 4,280 | 4,430 | 4,260 | 4,395 | +0.34% | 353,900 | 4974億3797万 | -9.12% | 23.41 | 1.89 |
| 02/28 | 4,455 | 4,480 | 4,340 | 4,380 | -1.9% | 447,400 | 4957億4023万 | -10.01% | 23.33 | 1.88 |
| 02/27 | 4,570 | 4,570 | 4,460 | 4,465 | -2.3% | 275,700 | 5053億6076万 | -8.88% | 23.79 | 1.92 |
| 02/26 | 4,520 | 4,585 | 4,505 | 4,570 | -0.44% | 207,600 | 5172億4495万 | -7.3% | 24.34 | 1.96 |
| 02/25 | 4,710 | 4,710 | 4,590 | 4,590 | -3.37% | 335,000 | 5195億860万 | -7.38% | 24.45 | 1.97 |
| 02/21 | 4,740 | 4,775 | 4,720 | 4,750 | -0.11% | 149,000 | 5376億1783万 | -4.66% | 25.3 | 2.04 |
| 02/20 | 4,795 | 4,810 | 4,755 | 4,755 | -0.73% | 137,000 | 5381億8375万 | -4.94% | 25.33 | 2.04 |
| 02/19 | 4,805 | 4,835 | 4,785 | 4,790 | -0.1% | 122,500 | 5421億4514万 | -4.66% | 25.52 | 2.06 |
| 02/18 | 4,775 | 4,815 | 4,760 | 4,795 | 0% | 135,400 | 5427億1106万 | -4.97% | 25.54 | 2.06 |
| 02/17 | 4,800 | 4,845 | 4,780 | 4,795 | -1.03% | 118,400 | 5427億1106万 | -5.37% | 25.54 | 2.06 |
| 02/14 | 4,850 | 4,885 | 4,830 | 4,845 | -1.12% | 126,200 | 5483億7019万 | -4.76% | 25.81 | 2.08 |
| 02/13 | 4,885 | 4,925 | 4,860 | 4,900 | -0.1% | 107,400 | 5545億9524万 | -4% | 26.1 | 2.1 |
| 02/12 | 4,950 | 4,950 | 4,870 | 4,905 | -0.61% | 171,100 | 5551億6115万 | -4.26% | 26.13 | 2.11 |
| 02/10 | 4,940 | 4,960 | 4,930 | 4,935 | -1.3% | 83,900 | 5585億5663万 | -3.93% | 26.29 | 2.12 |
| 02/07 | 5,120 | 5,130 | 4,995 | 5,000 | -0.79% | 110,000 | 5659億1351万 | -2.93% | 26.64 | 2.15 |
| 02/06 | 5,020 | 5,100 | 4,995 | 5,040 | +1.82% | 218,000 | 5704億4082万 | -2.44% | 26.85 | 2.16 |
| 02/05 | 4,985 | 5,010 | 4,930 | 4,950 | +0.41% | 153,100 | 5602億5437万 | -4.42% | 26.37 | 2.12 |
| 02/04 | 4,870 | 4,930 | 4,845 | 4,930 | +0.61% | 169,200 | 5579億9072万 | -5.1% | 26.26 | 2.12 |
| 02/03 | 4,865 | 4,945 | 4,865 | 4,900 | -1.31% | 142,100 | 5545億9524万 | -5.99% | 26.1 | 2.1 |
| 01/31 | 4,955 | 5,040 | 4,945 | 4,965 | +0.51% | 170,800 | 5619億5212万 | -5.03% | 26.45 | 2.13 |
| 01/30 | 5,010 | 5,020 | 4,905 | 4,940 | -1.59% | 187,500 | 5591億2255万 | -5.74% | 26.32 | 2.12 |
| 01/29 | 4,985 | 5,030 | 4,985 | 5,020 | +0.5% | 106,700 | 5681億7716万 | -4.44% | 26.74 | 2.15 |
| 01/28 | 5,020 | 5,030 | 4,975 | 4,995 | -1.87% | 254,200 | 5653億4760万 | -5.13% | 26.61 | 2.14 |
| 01/27 | 5,130 | 5,150 | 5,080 | 5,090 | -2.12% | 164,100 | 5760億9995万 | -3.56% | 27.11 | 2.18 |
| 01/24 | 5,150 | 5,210 | 5,140 | 5,200 | +0.78% | 83,300 | 5885億5005万 | -1.66% | 27.7 | 2.23 |
| 01/23 | 5,200 | 5,220 | 5,160 | 5,160 | -0.96% | 95,200 | 5840億2274万 | -2.48% | 27.49 | 2.21 |
| 01/22 | 5,180 | 5,250 | 5,180 | 5,210 | -0.19% | 79,600 | 5896億8188万 | -1.62% | 27.75 | 2.24 |
| 01/21 | 5,250 | 5,250 | 5,190 | 5,220 | -0.19% | 94,400 | 5908億1370万 | -1.51% | 27.81 | 2.24 |
| 01/20 | 5,190 | 5,250 | 5,190 | 5,230 | +0.19% | 86,300 | 5919億4553万 | -1.43% | 27.86 | 2.24 |
| 01/17 | 5,280 | 5,290 | 5,210 | 5,220 | -0.95% | 123,200 | 5908億1370万 | -1.73% | 27.81 | 2.24 |
| 01/16 | 5,280 | 5,300 | 5,250 | 5,270 | -0.38% | 95,600 | 5964億7284万 | -0.96% | 28.07 | 2.26 |
| 01/15 | 5,310 | 5,330 | 5,250 | 5,290 | -1.12% | 134,500 | 5987億3649万 | -0.69% | 28.18 | 2.27 |
| 01/14 | 5,330 | 5,350 | 5,300 | 5,350 | +0.75% | 119,600 | 6055億2746万 | +0.34% | 28.5 | 2.3 |
| 01/10 | 5,320 | 5,330 | 5,280 | 5,310 | +0.19% | 94,600 | 6010億15万 | -0.49% | 28.29 | 2.28 |
| 01/09 | 5,330 | 5,340 | 5,290 | 5,300 | +0.38% | 98,900 | 5998億6832万 | -0.79% | 28.23 | 2.27 |
| 01/08 | 5,310 | 5,330 | 5,220 | 5,280 | -1.68% | 159,700 | 5976億467万 | -1.2% | 28.13 | 2.27 |
| 01/07 | 5,270 | 5,370 | 5,270 | 5,370 | +2.48% | 121,000 | 6077億9111万 | +0.37% | 28.61 | 2.3 |
| 01/06 | 5,230 | 5,280 | 5,200 | 5,240 | -1.13% | 168,600 | 5930億7736万 | -2.11% | 27.91 | 2.25 |
| 2019 |
| 12/30 | 5,370 | 5,370 | 5,300 | 5,300 | -1.3% | 88,300 | 5998億6832万 | -1.14% | 28.23 | 2.27 |
| 12/27 | 5,380 | 5,390 | 5,370 | 5,370 | +0.19% | 76,100 | 6077億9111万 | +0.07% | 28.61 | 2.3 |
| 12/26 | 5,310 | 5,360 | 5,310 | 5,360 | 0% | 79,800 | 6066億5928万 | -0.15% | 28.55 | 2.3 |
| 12/25 | 5,310 | 5,370 | 5,300 | 5,360 | +0.37% | 65,300 | 6066億5928万 | -0.19% | 28.55 | 2.3 |
| 12/24 | 5,300 | 5,340 | 5,300 | 5,340 | +0.56% | 53,100 | 6043億9563万 | -0.56% | 28.45 | 2.29 |
| 12/23 | 5,340 | 5,340 | 5,290 | 5,310 | +0.38% | 73,400 | 6010億15万 | -1.17% | 28.29 | 2.28 |
| 12/20 | 5,290 | 5,330 | 5,250 | 5,290 | +0.95% | 322,900 | 5987億3649万 | -1.62% | 28.18 | 2.27 |
| 12/19 | 5,300 | 5,310 | 5,230 | 5,240 | -1.5% | 142,800 | 5930億7736万 | -2.66% | 27.91 | 2.25 |
| 12/18 | 5,300 | 5,340 | 5,290 | 5,320 | -0.19% | 143,900 | 6021億3197万 | -1.3% | 28.34 | 2.28 |
| 12/17 | 5,330 | 5,330 | 5,260 | 5,330 | +0.19% | 168,500 | 6032億6380万 | -1.22% | 28.39 | 2.29 |
| 12/16 | 5,290 | 5,340 | 5,290 | 5,320 | +0.57% | 158,100 | 6021億3197万 | -1.52% | 28.34 | 2.28 |
| 12/13 | 5,290 | 5,350 | 5,270 | 5,290 | +0.19% | 251,800 | 5987億3649万 | -2.15% | 28.18 | 2.27 |
| 12/12 | 5,290 | 5,320 | 5,270 | 5,280 | -0.56% | 140,400 | 5976億467万 | -2.4% | 28.13 | 2.27 |
| 12/11 | 5,350 | 5,350 | 5,300 | 5,310 | -1.12% | 123,800 | 6010億15万 | -1.88% | 28.29 | 2.28 |
| 12/10 | 5,350 | 5,380 | 5,340 | 5,370 | -0.37% | 125,000 | 6077億9111万 | -0.81% | 28.61 | 2.3 |
| 12/09 | 5,430 | 5,430 | 5,350 | 5,390 | -0.74% | 128,000 | 6100億5476万 | -0.3% | 28.71 | 2.31 |
| 12/06 | 5,430 | 5,440 | 5,390 | 5,430 | +0.18% | 102,300 | 6145億8207万 | +0.61% | 28.93 | 2.33 |
| 12/05 | 5,420 | 5,430 | 5,370 | 5,420 | 0% | 135,800 | 6134億5025万 | +0.67% | 28.87 | 2.33 |
| 12/04 | 5,420 | 5,450 | 5,400 | 5,420 | -0.73% | 132,500 | 6134億5025万 | +0.84% | 28.87 | 2.33 |
| 12/03 | 5,440 | 5,500 | 5,420 | 5,460 | +0.18% | 159,900 | 6179億7755万 | +1.83% | 29.09 | 2.34 |
| 12/02 | 5,420 | 5,470 | 5,410 | 5,450 | +1.87% | 123,300 | 6168億4573万 | +1.83% | 29.03 | 2.34 |
| 11/29 | 5,440 | 5,440 | 5,340 | 5,350 | -1.29% | 130,500 | 6055億2746万 | +0.15% | 28.5 | 2.3 |
| 11/28 | 5,450 | 5,450 | 5,390 | 5,420 | -0.55% | 93,300 | 6134億5025万 | +1.63% | 28.87 | 2.33 |
| 11/27 | 5,460 | 5,490 | 5,440 | 5,450 | +0.18% | 101,200 | 6168億4573万 | +2.41% | 29.03 | 2.34 |
| 11/26 | 5,470 | 5,500 | 5,410 | 5,440 | 0% | 581,600 | 6157億1390万 | +2.56% | 28.98 | 2.33 |
| 11/25 | 5,440 | 5,480 | 5,430 | 5,440 | +0.55% | 111,700 | 6157億1390万 | +2.95% | 28.98 | 2.33 |
| 11/22 | 5,400 | 5,440 | 5,400 | 5,410 | +0.19% | 126,200 | 6123億1842万 | +2.77% | 28.82 | 2.32 |
| 11/21 | 5,350 | 5,430 | 5,290 | 5,400 | +0.56% | 142,900 | 6111億8659万 | +2.92% | 28.77 | 2.32 |
| 11/20 | 5,370 | 5,380 | 5,280 | 5,370 | -0.74% | 168,900 | 6077億9111万 | +2.68% | 28.61 | 2.3 |
| 11/19 | 5,430 | 5,440 | 5,390 | 5,410 | -0.18% | 120,500 | 6123億1842万 | +3.82% | 28.82 | 2.32 |
| 11/18 | 5,420 | 5,440 | 5,370 | 5,420 | -0.18% | 119,700 | 6134億5025万 | +4.45% | 28.87 | 2.33 |
| 11/15 | 5,410 | 5,460 | 5,400 | 5,430 | +0.37% | 152,300 | 6145億8207万 | +5.03% | 28.93 | 2.33 |
| 11/14 | 5,450 | 5,490 | 5,380 | 5,410 | -1.1% | 167,700 | 6123億1842万 | +5.07% | 28.82 | 2.32 |
| 11/13 | 5,450 | 5,500 | 5,450 | 5,470 | -0.18% | 131,300 | 6191億938万 | +6.67% | 29.14 | 2.35 |
| 11/12 | 5,460 | 5,500 | 5,420 | 5,480 | +0.92% | 156,300 | 6202億4121万 | +7.39% | 29.19 | 2.35 |
| 11/11 | 5,370 | 5,440 | 5,360 | 5,430 | +0.93% | 146,800 | 6145億8207万 | +6.95% | 28.93 | 2.33 |
| 11/08 | 5,390 | 5,390 | 5,320 | 5,380 | +0.56% | 224,200 | 6089億2294万 | +6.43% | 28.66 | 2.31 |
| 11/07 | 5,300 | 5,400 | 5,270 | 5,350 | +0.19% | 281,500 | 6055億2746万 | +6.28% | 28.5 | 2.3 |
| 11/06 | 5,240 | 5,390 | 5,190 | 5,340 | +2.89% | 260,400 | 6043億9563万 | +6.54% | 28.45 | 2.29 |
| 11/05 | 5,160 | 5,220 | 5,110 | 5,190 | +0.78% | 207,900 | 5874億1822万 | +3.88% | 27.65 | 2.23 |
| 11/01 | 5,080 | 5,190 | 5,070 | 5,150 | +0.59% | 99,500 | 5828億9092万 | +3.29% | 27.43 | 2.21 |
| 10/31 | 5,150 | 5,170 | 5,100 | 5,120 | -1.16% | 128,600 | 5794億9543万 | +2.81% | 27.27 | 2.2 |
