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 | 658 | 660 | 640 | 640 | -3.18% | 9,100 | 227億361万 | -7.78% | 9.48 | 0.49 |
| 03/30 | 684 | 690 | 661 | 661 | -7.42% | 15,900 | 234億4857万 | -5.97% | 9.8 | 0.51 |
| 03/27 | 697 | 717 | 686 | 714 | +2% | 89,200 | 253億2872万 | +0.28% | 10.58 | 0.55 |
| 03/26 | 665 | 700 | 665 | 700 | +2.19% | 12,900 | 248億3208万 | -2.51% | 10.37 | 0.54 |
| 03/25 | 680 | 688 | 660 | 685 | +4.9% | 10,000 | 242億9996万 | -5.39% | 10.15 | 0.52 |
| 03/24 | 668 | 676 | 644 | 653 | -0.76% | 10,500 | 231億6478万 | -10.79% | 9.68 | 0.5 |
| 03/23 | 650 | 658 | 640 | 658 | +1.39% | 7,400 | 233億4215万 | -11.2% | 9.75 | 0.5 |
| 03/19 | 632 | 649 | 628 | 649 | +2.69% | 13,100 | 230億2288万 | -13.58% | 9.62 | 0.5 |
| 03/18 | 644 | 650 | 632 | 632 | +0.8% | 3,600 | 224億1982万 | -17.06% | 9.37 | 0.48 |
| 03/17 | 597 | 627 | 597 | 627 | +1.95% | 9,400 | 222億4244万 | -18.99% | 9.29 | 0.48 |
| 03/16 | 611 | 640 | 610 | 615 | -0.97% | 20,500 | 218億1675万 | -21.76% | 9.11 | 0.47 |
| 03/13 | 605 | 631 | 600 | 621 | -6.62% | 15,600 | 220億2960万 | -22.18% | 9.2 | 0.48 |
| 03/12 | 660 | 675 | 649 | 665 | +0.3% | 10,800 | 235億9047万 | -17.9% | 9.85 | 0.51 |
| 03/11 | 662 | 679 | 650 | 663 | 0% | 15,500 | 235億1952万 | -18.85% | 9.82 | 0.51 |
| 03/10 | 600 | 680 | 600 | 663 | +1.84% | 21,100 | 235億1952万 | -19.54% | 9.82 | 0.51 |
| 03/09 | 697 | 697 | 639 | 651 | -7.53% | 30,100 | 230億9383万 | -21.57% | 9.65 | 0.5 |
| 03/06 | 706 | 714 | 700 | 704 | -0.85% | 24,700 | 249億7397万 | -15.99% | 10.43 | 0.54 |
| 03/05 | 710 | 715 | 706 | 710 | 0% | 20,100 | 251億8682万 | -15.88% | 10.52 | 0.54 |
| 03/04 | 719 | 725 | 710 | 710 | -1.25% | 19,000 | 251億8682万 | -16.47% | 10.52 | 0.54 |
| 03/03 | 767 | 770 | 719 | 719 | -6.26% | 14,500 | 255億609万 | -15.91% | 10.65 | 0.55 |
| 03/02 | 736 | 797 | 736 | 767 | +4.5% | 14,200 | 272億886万 | -10.92% | 11.37 | 0.59 |
| 02/28 | 792 | 792 | 734 | 734 | -8.25% | 17,600 | 260億3820万 | -15.34% | 10.88 | 0.56 |
| 02/27 | 835 | 835 | 800 | 800 | -4.99% | 11,200 | 283億7952万 | -8.36% | 11.85 | 0.61 |
| 02/26 | 850 | 850 | 842 | 842 | -2.21% | 2,900 | 298億6944万 | -3.99% | 12.48 | 0.64 |
| 02/25 | 851 | 875 | 851 | 861 | -2.16% | 7,800 | 305億4345万 | -2.16% | 12.76 | 0.66 |
| 02/21 | 872 | 880 | 865 | 880 | +0.92% | 3,000 | 312億1747万 | -0.11% | 13.04 | 0.67 |
| 02/20 | 864 | 877 | 864 | 872 | +1.16% | 2,000 | 309億3367万 | -1.02% | 12.92 | 0.67 |
| 02/19 | 866 | 868 | 862 | 862 | +0.23% | 1,800 | 305億7893万 | -2.27% | 12.77 | 0.66 |
| 02/18 | 879 | 879 | 860 | 860 | -1.83% | 4,000 | 305億798万 | -2.71% | 12.74 | 0.66 |
| 02/17 | 882 | 882 | 876 | 876 | -1.13% | 1,300 | 310億7557万 | -0.9% | 12.98 | 0.67 |
| 02/14 | 906 | 913 | 883 | 886 | -2.64% | 2,900 | 314億3031万 | +0.23% | 13.13 | 0.68 |
| 02/13 | 924 | 925 | 906 | 910 | -0.98% | 2,600 | 322億8170万 | +3.06% | 13.48 | 0.7 |
| 02/12 | 918 | 937 | 916 | 919 | -0.54% | 11,700 | 326億97万 | +4.31% | 13.62 | 0.7 |
| 02/10 | 920 | 924 | 915 | 924 | 0% | 3,800 | 327億7834万 | +5.24% | 13.69 | 0.71 |
| 02/07 | 923 | 932 | 919 | 924 | +0.54% | 13,900 | 327億7834万 | +5.6% | 13.69 | 0.71 |
| 02/06 | 924 | 928 | 906 | 919 | -0.54% | 11,200 | 326億97万 | +5.39% | 13.62 | 0.7 |
| 02/05 | 846 | 947 | 846 | 924 | +9.09% | 81,800 | 327億7834万 | +6.45% | 13.69 | 0.71 |
| 02/04 | 847 | 847 | 838 | 847 | 0% | 4,100 | 300億4681万 | -1.85% | 12.55 | 0.65 |
| 02/03 | 810 | 847 | 800 | 847 | +4.05% | 7,600 | 300億4681万 | -1.74% | 12.55 | 0.65 |
| 01/31 | 820 | 834 | 808 | 814 | -2.51% | 19,700 | 288億7616万 | -5.35% | 12.06 | 0.62 |
| 01/30 | 855 | 857 | 833 | 835 | -2.91% | 17,500 | 296億2112万 | -2.91% | 12.37 | 0.64 |
| 01/29 | 853 | 867 | 853 | 860 | +1.42% | 2,700 | 305億798万 | +0.12% | 12.74 | 0.66 |
| 01/28 | 840 | 856 | 840 | 848 | +1.56% | 3,600 | 300億8229万 | -1.05% | 12.57 | 0.65 |
| 01/27 | 875 | 875 | 835 | 835 | -5.22% | 19,400 | 296億2112万 | -2.45% | 12.37 | 0.64 |
| 01/24 | 905 | 905 | 881 | 881 | -2.65% | 11,800 | 312億5294万 | +3.16% | 13.06 | 0.67 |
| 01/23 | 900 | 905 | 898 | 905 | +0.56% | 10,100 | 321億433万 | +6.35% | 13.41 | 0.69 |
| 01/22 | 903 | 904 | 898 | 900 | +0.22% | 3,900 | 319億2696万 | +6.26% | 13.34 | 0.69 |
| 01/21 | 901 | 904 | 898 | 898 | -0.88% | 2,600 | 318億5601万 | +6.52% | 13.31 | 0.69 |
| 01/20 | 898 | 906 | 892 | 906 | +2.6% | 8,000 | 321億3980万 | +7.86% | 13.43 | 0.69 |
| 01/17 | 894 | 904 | 883 | 883 | -1.23% | 6,700 | 313億2389万 | +5.62% | 13.08 | 0.68 |
| 01/16 | 904 | 905 | 894 | 894 | -1.22% | 3,900 | 317億1411万 | +7.19% | 13.25 | 0.68 |
| 01/15 | 898 | 905 | 887 | 905 | +0.56% | 18,700 | 321億433万 | +8.77% | 13.41 | 0.69 |
| 01/14 | 870 | 909 | 867 | 900 | +3.45% | 16,700 | 319億2696万 | +8.56% | 13.34 | 0.69 |
| 01/10 | 869 | 870 | 861 | 870 | +1.4% | 8,000 | 308億6272万 | +5.45% | 12.89 | 0.67 |
| 01/09 | 870 | 872 | 854 | 858 | -0.12% | 6,400 | 304億3703万 | +4.25% | 12.71 | 0.66 |
| 01/08 | 875 | 879 | 850 | 859 | -0.81% | 26,000 | 304億7250万 | +4.63% | 12.73 | 0.66 |
| 01/07 | 845 | 873 | 845 | 866 | +2.49% | 22,000 | 307億2083万 | +5.61% | 12.83 | 0.66 |
| 01/06 | 840 | 845 | 835 | 845 | 0% | 7,900 | 299億7586万 | +3.3% | 12.52 | 0.65 |
| 2019 |
| 12/30 | 836 | 845 | 824 | 845 | 0% | 4,700 | 299億7586万 | +3.43% | 12.52 | 0.65 |
| 12/27 | 824 | 845 | 820 | 845 | +2.92% | 3,900 | 299億7586万 | +3.55% | 12.52 | 0.65 |
| 12/26 | 811 | 821 | 811 | 821 | +1.23% | 1,700 | 291億2448万 | +0.86% | 12.17 | 0.63 |
| 12/25 | 814 | 816 | 807 | 811 | +0.25% | 13,000 | 287億6973万 | -0.25% | 12.02 | 0.62 |
| 12/24 | 806 | 809 | 802 | 809 | +0.62% | 7,300 | 286億9878万 | -0.37% | 11.99 | 0.62 |
| 12/23 | 802 | 809 | 801 | 804 | -0.12% | 5,000 | 285億2141万 | -0.99% | 11.91 | 0.62 |
| 12/20 | 820 | 822 | 794 | 805 | -1.35% | 14,900 | 285億5689万 | -0.74% | 11.93 | 0.62 |
| 12/19 | 822 | 822 | 808 | 816 | -0.85% | 3,000 | 289億4711万 | +0.74% | 12.09 | 0.62 |
| 12/18 | 808 | 823 | 792 | 823 | +1.86% | 13,200 | 291億9543万 | +1.73% | 12.2 | 0.63 |
| 12/17 | 793 | 808 | 791 | 808 | +0.87% | 5,700 | 286億6331万 | +0.12% | 11.97 | 0.62 |
| 12/16 | 810 | 815 | 797 | 801 | -0.74% | 9,500 | 284億1499万 | -0.62% | 11.87 | 0.61 |
| 12/13 | 810 | 818 | 807 | 807 | +0.12% | 2,700 | 286億2784万 | +0.25% | 11.96 | 0.62 |
| 12/12 | 806 | 808 | 805 | 806 | +0.5% | 1,200 | 285億9236万 | +0.25% | 11.94 | 0.62 |
| 12/11 | 815 | 819 | 802 | 802 | -1.47% | 5,000 | 284億5046万 | 0% | 11.88 | 0.61 |
| 12/10 | 827 | 827 | 814 | 814 | +0.25% | 9,700 | 288億7616万 | +1.62% | 12.06 | 0.62 |
| 12/09 | 836 | 836 | 812 | 812 | -1.46% | 15,400 | 288億521万 | +1.63% | 12.03 | 0.62 |
| 12/06 | 837 | 848 | 820 | 824 | -3.06% | 8,300 | 292億3090万 | +3.52% | 12.21 | 0.63 |
| 12/05 | 818 | 850 | 814 | 850 | +3.79% | 18,100 | 301億5324万 | +7.19% | 12.6 | 0.65 |
| 12/04 | 805 | 819 | 800 | 819 | +1.74% | 7,100 | 290億5353万 | +4.07% | 12.14 | 0.63 |
| 12/03 | 821 | 821 | 805 | 805 | -1.83% | 3,100 | 285億5689万 | +2.81% | 11.93 | 0.62 |
| 12/02 | 821 | 827 | 820 | 820 | +0.12% | 5,900 | 290億8900万 | +5.4% | 12.15 | 0.63 |
| 11/29 | 819 | 821 | 819 | 819 | 0% | 2,000 | 290億5353万 | +6.09% | 12.14 | 0.63 |
| 11/28 | 819 | 819 | 816 | 819 | 0% | 1,600 | 290億5353万 | +6.78% | 12.14 | 0.63 |
| 11/27 | 821 | 831 | 819 | 819 | -0.12% | 16,700 | 290億5353万 | +7.62% | 12.14 | 0.63 |
| 11/26 | 825 | 825 | 817 | 820 | -0.73% | 4,600 | 290億8900万 | +8.47% | 12.15 | 0.63 |
| 11/25 | 818 | 826 | 814 | 826 | +3.25% | 8,800 | 293億185万 | +10.13% | 12.24 | 0.63 |
| 11/22 | 795 | 800 | 793 | 800 | +1.27% | 6,400 | 283億7952万 | +7.38% | 11.85 | 0.61 |
| 11/21 | 790 | 795 | 789 | 790 | 0% | 3,900 | 280億2477万 | +6.76% | 11.71 | 0.6 |
| 11/20 | 782 | 791 | 782 | 790 | 0% | 11,600 | 280億2477万 | +7.34% | 11.71 | 0.6 |
| 11/19 | 781 | 790 | 781 | 790 | +0.77% | 6,400 | 280億2477万 | +7.92% | 11.71 | 0.6 |
| 11/18 | 784 | 784 | 781 | 784 | +0.38% | 2,100 | 278億1192万 | +7.69% | 11.62 | 0.6 |
| 11/15 | 794 | 794 | 779 | 781 | -1.39% | 10,100 | 277億550万 | +7.87% | 11.57 | 0.6 |
| 11/14 | 776 | 799 | 775 | 792 | +1.93% | 21,600 | 280億9572万 | +10% | 11.74 | 0.61 |
| 11/13 | 777 | 777 | 775 | 777 | 0% | 4,600 | 275億6360万 | +8.52% | 11.51 | 0.6 |
| 11/12 | 775 | 777 | 775 | 777 | 0% | 7,600 | 275億6360万 | +8.98% | 11.51 | 0.6 |
| 11/11 | 777 | 778 | 774 | 777 | 0% | 10,000 | 275億6360万 | +9.59% | 11.51 | 0.6 |
| 11/08 | 777 | 787 | 774 | 777 | +0.52% | 15,000 | 275億6360万 | +10.21% | 11.51 | 0.6 |
| 11/07 | 769 | 773 | 767 | 773 | +0.91% | 12,200 | 274億2171万 | +10.11% | 11.45 | 0.59 |
| 11/06 | 766 | 770 | 765 | 766 | +0.52% | 19,500 | 271億7339万 | +9.59% | 11.35 | 0.59 |
| 11/05 | 751 | 767 | 751 | 762 | +1.6% | 19,900 | 270億3149万 | +9.48% | 11.29 | 0.58 |
| 11/01 | 749 | 752 | 748 | 750 | 0% | 27,200 | 266億580万 | +8.23% | 11.11 | 0.57 |
| 10/31 | 750 | 768 | 741 | 750 | +7.3% | 94,800 | 266億580万 | +8.54% | 11.11 | 0.57 |
