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 |
|---|
| 2023 | 7/1, 株式分割 1→1 |
| 2020 |
| 03/31 | 375 | 375 | 355 | 361 | -1.9% | 7,000 | 84億279万 | -4.38% | 7.77 | 0.46 |
| 03/30 | 356 | 375 | 354 | 368 | -9.59% | 15,600 | 85億6595万 | -3.54% | 7.92 | 0.47 |
| 03/27 | 400 | 407 | 397 | 407 | +2.01% | 73,200 | 94億7499万 | +5.86% | 8.76 | 0.52 |
| 03/26 | 390 | 400 | 390 | 399 | +2.18% | 12,200 | 92億8852万 | +3.51% | 8.59 | 0.51 |
| 03/25 | 380 | 399 | 380 | 390 | +4.14% | 10,600 | 90億9040万 | +1.04% | 8.41 | 0.5 |
| 03/24 | 368 | 375 | 368 | 375 | +4.03% | 9,200 | 87億2911万 | -3.48% | 8.07 | 0.48 |
| 03/23 | 343 | 360 | 343 | 360 | +5.57% | 6,600 | 83億9113万 | -7.93% | 7.76 | 0.46 |
| 03/19 | 348 | 375 | 336 | 341 | -1.73% | 10,000 | 79億4827万 | -13.45% | 7.35 | 0.43 |
| 03/18 | 340 | 355 | 335 | 347 | +5.15% | 5,000 | 80億8812万 | -13.03% | 7.48 | 0.44 |
| 03/17 | 303 | 330 | 303 | 330 | +1.23% | 11,000 | 76億9187万 | -17.91% | 7.11 | 0.42 |
| 03/16 | 326 | 337 | 325 | 326 | +2.52% | 9,200 | 75億9864万 | -19.9% | 7.03 | 0.41 |
| 03/13 | 330 | 331 | 315 | 318 | -10.42% | 27,600 | 74億1217万 | -22.82% | 6.85 | 0.4 |
| 03/12 | 355 | 360 | 350 | 355 | -5.21% | 9,000 | 82億7459万 | -14.87% | 7.65 | 0.45 |
| 03/11 | 371 | 379 | 371 | 375 | +1.08% | 4,200 | 87億2911万 | -10.83% | 8.07 | 0.48 |
| 03/10 | 350 | 383 | 338 | 371 | +1.93% | 23,000 | 86億3588万 | -12.2% | 7.99 | 0.47 |
| 03/09 | 385 | 385 | 362 | 364 | -8.44% | 24,000 | 84億7271万 | -14.67% | 7.84 | 0.46 |
| 03/06 | 401 | 403 | 397 | 397 | -3.17% | 6,000 | 92億5356万 | -7.46% | 8.56 | 0.5 |
| 03/05 | 405 | 410 | 404 | 410 | +1.99% | 5,600 | 95億5657万 | -5.09% | 8.84 | 0.52 |
| 03/04 | 400 | 403 | 398 | 402 | +0.88% | 4,000 | 93億7010万 | -7.37% | 8.67 | 0.51 |
| 03/03 | 413 | 413 | 399 | 399 | +0.13% | 3,400 | 92億8852万 | -8.6% | 8.59 | 0.51 |
| 03/02 | 385 | 404 | 378 | 398 | +2.05% | 8,800 | 92億7687万 | -9.13% | 8.58 | 0.51 |
| 02/28 | 403 | 403 | 385 | 390 | -5.8% | 11,800 | 90億9040万 | -11.56% | 8.41 | 0.5 |
| 02/27 | 424 | 424 | 410 | 414 | -1.55% | 4,400 | 96億4981万 | -6.76% | 8.92 | 0.53 |
| 02/26 | 424 | 429 | 417 | 421 | -0.71% | 12,000 | 98億131万 | -5.51% | 9.06 | 0.53 |
| 02/25 | 425 | 429 | 423 | 424 | -4.29% | 14,000 | 98億7124万 | -5.26% | 9.13 | 0.54 |
| 02/21 | 439 | 443 | 436 | 443 | +0.91% | 20,600 | 103億1410万 | -1.23% | 9.54 | 0.56 |
| 02/20 | 433 | 439 | 433 | 439 | -0.34% | 19,800 | 102億2087万 | -2.34% | 9.45 | 0.56 |
| 02/19 | 433 | 441 | 433 | 440 | +1.62% | 3,400 | 102億5583万 | -2% | 9.48 | 0.56 |
| 02/18 | 438 | 439 | 433 | 433 | -1.03% | 6,400 | 100億9267万 | -3.78% | 9.33 | 0.55 |
| 02/17 | 440 | 440 | 438 | 438 | -1.13% | 5,800 | 101億9756万 | -2.99% | 9.43 | 0.56 |
| 02/14 | 444 | 444 | 442 | 443 | -0.23% | 4,600 | 103億1410万 | -2.1% | 9.54 | 0.56 |
| 02/13 | 446 | 447 | 443 | 444 | -1.22% | 1,200 | 103億3741万 | -2.1% | 9.56 | 0.56 |
| 02/12 | 443 | 449 | 443 | 449 | +2.05% | 2,400 | 104億6561万 | -1.1% | 9.68 | 0.57 |
| 02/10 | 441 | 441 | 440 | 440 | -1.12% | 1,800 | 102億5583万 | -3.08% | 9.48 | 0.56 |
| 02/07 | 441 | 445 | 440 | 445 | +0.79% | 4,600 | 103億7238万 | -2.2% | 9.59 | 0.57 |
| 02/06 | 450 | 450 | 442 | 442 | -0.67% | 3,400 | 102億9079万 | -3.18% | 9.52 | 0.56 |
| 02/05 | 445 | 449 | 445 | 445 | +0.91% | 2,800 | 103億6072万 | -2.74% | 9.58 | 0.56 |
| 02/04 | 433 | 441 | 432 | 441 | +1.97% | 10,200 | 102億6749万 | -3.61% | 9.49 | 0.56 |
| 02/03 | 423 | 435 | 423 | 432 | -5.47% | 19,000 | 100億6936万 | -5.68% | 9.31 | 0.55 |
| 01/31 | 453 | 459 | 453 | 457 | +0.88% | 3,000 | 106億5208万 | -0.65% | 9.85 | 0.58 |
| 01/30 | 457 | 459 | 453 | 453 | -0.77% | 5,200 | 105億5885万 | -1.52% | 9.76 | 0.58 |
| 01/29 | 460 | 460 | 457 | 457 | -0.65% | 2,800 | 106億4043万 | -0.98% | 9.84 | 0.58 |
| 01/28 | 458 | 460 | 458 | 460 | +0.11% | 2,200 | 107億1035万 | -0.33% | 9.9 | 0.58 |
| 01/27 | 459 | 461 | 457 | 459 | 0% | 16,200 | 106億9870万 | -0.43% | 9.89 | 0.58 |
| 01/24 | 458 | 460 | 458 | 459 | +0.22% | 1,200 | 106億9870万 | -0.43% | 9.89 | 0.58 |
| 01/23 | 459 | 464 | 458 | 458 | -0.11% | 11,200 | 106億7539万 | -0.65% | 9.87 | 0.58 |
| 01/22 | 460 | 460 | 459 | 459 | -0.11% | 3,600 | 106億8704万 | -0.54% | 9.88 | 0.58 |
| 01/21 | 457 | 460 | 457 | 459 | +0.99% | 5,600 | 106億9870万 | -0.43% | 9.89 | 0.58 |
| 01/20 | 455 | 455 | 454 | 455 | -0.22% | 8,200 | 105億9381万 | -1.41% | 9.8 | 0.58 |
| 01/17 | 456 | 457 | 456 | 456 | -0.33% | 4,400 | 106億1712万 | -0.98% | 9.82 | 0.58 |
| 01/16 | 453 | 460 | 453 | 457 | +0.22% | 5,800 | 106億5208万 | -0.65% | 9.85 | 0.58 |
| 01/15 | 460 | 460 | 454 | 456 | -1.41% | 9,800 | 106億2877万 | -0.87% | 9.83 | 0.58 |
| 01/14 | 463 | 465 | 461 | 463 | +0.11% | 3,000 | 107億8028万 | +0.54% | 9.97 | 0.59 |
| 01/10 | 462 | 465 | 462 | 462 | +0.11% | 2,800 | 107億6862万 | +0.65% | 9.96 | 0.59 |
| 01/09 | 467 | 467 | 458 | 462 | -1.18% | 8,000 | 107億5697万 | +0.76% | 9.95 | 0.59 |
| 01/08 | 460 | 467 | 456 | 467 | +0.86% | 7,400 | 108億8517万 | +2.19% | 10.07 | 0.59 |
| 01/07 | 458 | 464 | 458 | 463 | +1.2% | 4,200 | 107億9193万 | +1.76% | 9.98 | 0.59 |
| 01/06 | 463 | 465 | 458 | 458 | -0.76% | 9,000 | 106億6373万 | +0.77% | 9.86 | 0.58 |
| 2019 |
| 12/30 | 462 | 468 | 461 | 461 | -1.81% | 7,400 | 107億4531万 | +1.77% | 9.94 | 0.59 |
| 12/27 | 460 | 470 | 459 | 470 | +2.07% | 3,000 | 109億4344万 | +3.87% | 10.12 | 0.6 |
| 12/26 | 457 | 460 | 456 | 460 | +0.66% | 13,000 | 107億2201万 | +2.22% | 9.92 | 0.58 |
| 12/25 | 458 | 463 | 457 | 457 | -0.65% | 4,800 | 106億5208万 | +1.78% | 9.85 | 0.58 |
| 12/24 | 465 | 465 | 453 | 460 | -1.18% | 11,400 | 107億2201万 | +2.68% | 9.92 | 0.58 |
| 12/23 | 471 | 474 | 466 | 466 | -0.85% | 12,600 | 108億5020万 | +4.14% | 10.03 | 0.59 |
| 12/20 | 469 | 470 | 469 | 470 | +0.21% | 8,800 | 109億4344万 | +5.27% | 10.12 | 0.6 |
| 12/19 | 468 | 469 | 467 | 469 | +0.11% | 2,800 | 109億2013万 | +5.28% | 10.1 | 0.6 |
| 12/18 | 460 | 468 | 460 | 468 | +2.07% | 3,600 | 109億848万 | +5.64% | 10.09 | 0.59 |
| 12/17 | 457 | 461 | 456 | 459 | +0.33% | 1,800 | 106億8704万 | +3.73% | 9.88 | 0.58 |
| 12/16 | 455 | 458 | 452 | 457 | +0.11% | 2,600 | 106億5208万 | +3.63% | 9.85 | 0.58 |
| 12/13 | 456 | 458 | 456 | 457 | +0.22% | 1,000 | 106億4043万 | +3.99% | 9.84 | 0.58 |
| 12/12 | 463 | 463 | 456 | 456 | -1.51% | 7,800 | 106億1712万 | +4% | 9.82 | 0.58 |
| 12/11 | 450 | 463 | 450 | 463 | +2.89% | 14,600 | 107億8028万 | +5.84% | 9.97 | 0.59 |
| 12/10 | 450 | 454 | 444 | 450 | +1.58% | 9,400 | 104億7726万 | +3.1% | 9.69 | 0.57 |
| 12/09 | 457 | 457 | 441 | 443 | -3.17% | 9,000 | 103億1410万 | +1.72% | 9.54 | 0.56 |
| 12/06 | 461 | 461 | 452 | 457 | -0.76% | 5,200 | 106億5208万 | +5.3% | 9.85 | 0.58 |
| 12/05 | 450 | 461 | 448 | 461 | +2.45% | 25,400 | 107億3366万 | +6.35% | 9.93 | 0.59 |
| 12/04 | 435 | 450 | 435 | 450 | +3.69% | 15,800 | 104億7726万 | +4.29% | 9.69 | 0.57 |
| 12/03 | 433 | 437 | 433 | 434 | -0.12% | 1,600 | 101億433万 | +0.81% | 9.34 | 0.55 |
| 12/02 | 437 | 437 | 434 | 434 | +0.46% | 6,600 | 101億1598万 | +0.93% | 9.35 | 0.55 |
| 11/29 | 437 | 438 | 432 | 432 | -0.35% | 4,000 | 100億6936万 | +0.47% | 9.31 | 0.55 |
| 11/28 | 437 | 437 | 434 | 434 | -0.46% | 800 | 101億433万 | +0.81% | 9.34 | 0.55 |
| 11/27 | 437 | 438 | 433 | 436 | -0.11% | 7,000 | 101億5094万 | +1.28% | 9.39 | 0.55 |
| 11/26 | 433 | 436 | 433 | 436 | +0.69% | 5,200 | 101億6260万 | +1.63% | 9.4 | 0.55 |
| 11/25 | 428 | 435 | 428 | 433 | +2.12% | 4,200 | 100億9267万 | +1.17% | 9.33 | 0.55 |
| 11/22 | 424 | 428 | 424 | 424 | -1.74% | 4,600 | 98億8289万 | -0.93% | 9.14 | 0.54 |
| 11/21 | 434 | 438 | 423 | 432 | -0.23% | 20,200 | 100億5771万 | +1.05% | 9.3 | 0.55 |
| 11/20 | 435 | 438 | 433 | 433 | -0.46% | 2,200 | 100億8102万 | +1.53% | 9.32 | 0.55 |
| 11/19 | 440 | 440 | 434 | 435 | -1.14% | 2,400 | 101億2763万 | +2.24% | 9.37 | 0.55 |
| 11/18 | 435 | 440 | 435 | 440 | +1.15% | 4,800 | 102億4418万 | +3.66% | 9.47 | 0.56 |
| 11/15 | 435 | 435 | 431 | 435 | +0.46% | 2,200 | 101億2763万 | +2.72% | 9.37 | 0.55 |
| 11/14 | 432 | 440 | 429 | 433 | +0.7% | 20,200 | 100億8102万 | +2.49% | 9.32 | 0.55 |
| 11/13 | 430 | 431 | 428 | 430 | +0.47% | 2,000 | 100億1109万 | +2.02% | 9.26 | 0.55 |
| 11/12 | 428 | 428 | 428 | 428 | 0% | 2,200 | 99億6447万 | +1.79% | 9.21 | 0.54 |
| 11/11 | 428 | 430 | 428 | 428 | +0.94% | 3,000 | 99億6447万 | +1.79% | 9.21 | 0.54 |
| 11/08 | 430 | 430 | 424 | 424 | -0.35% | 2,400 | 98億7124万 | +1.07% | 9.13 | 0.54 |
| 11/07 | 423 | 430 | 423 | 425 | -1.05% | 3,000 | 99億620万 | +1.67% | 9.16 | 0.54 |
| 11/06 | 430 | 430 | 425 | 430 | +0.47% | 1,600 | 100億1109万 | +2.75% | 9.26 | 0.55 |
| 11/05 | 423 | 433 | 423 | 428 | +1.18% | 6,400 | 99億6447万 | +2.52% | 9.21 | 0.54 |
| 11/01 | 420 | 426 | 419 | 423 | -2.42% | 17,600 | 98億4793万 | +1.56% | 9.11 | 0.54 |
| 10/31 | 426 | 435 | 423 | 433 | +2.36% | 28,000 | 100億9267万 | +4.09% | 9.33 | 0.55 |
