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 | 3,910 | 3,990 | 3,805 | 3,865 | +0.65% | 122,100 | 2155億5245万 | +15.61% | 12.11 | 0.62 |
| 03/30 | 3,950 | 3,950 | 3,660 | 3,840 | -1.66% | 98,500 | 2141億5819万 | +15.21% | 12.03 | 0.62 |
| 03/27 | 3,945 | 3,945 | 3,780 | 3,905 | +4.27% | 136,900 | 2177億8326万 | +17.51% | 12.23 | 0.63 |
| 03/26 | 3,815 | 3,815 | 3,600 | 3,745 | -3.6% | 133,700 | 2088億6000万 | +13.11% | 11.73 | 0.6 |
| 03/25 | 3,740 | 3,885 | 3,680 | 3,885 | +7.02% | 168,200 | 2166億6786万 | +17.62% | 12.17 | 0.62 |
| 03/24 | 3,670 | 3,725 | 3,495 | 3,630 | +1.97% | 154,700 | 2024億4641万 | +10.33% | 11.37 | 0.58 |
| 03/23 | 3,480 | 3,700 | 3,455 | 3,560 | +0.56% | 141,500 | 1985億4249万 | +8.21% | 11.15 | 0.57 |
| 03/19 | 3,425 | 3,765 | 3,345 | 3,540 | +8.09% | 259,200 | 1974億2708万 | +7.4% | 11.09 | 0.57 |
| 03/18 | 3,135 | 3,395 | 3,125 | 3,275 | +5.65% | 157,900 | 1826億4793万 | -0.91% | 10.26 | 0.52 |
| 03/17 | 2,751 | 3,160 | 2,701 | 3,100 | +10.99% | 150,000 | 1728億8812万 | -6.85% | 9.71 | 0.5 |
| 03/16 | 2,790 | 2,902 | 2,769 | 2,793 | +0.07% | 58,000 | 1557億6662万 | -16.8% | 8.75 | 0.45 |
| 03/13 | 2,831 | 2,856 | 2,673 | 2,791 | -4.78% | 93,300 | 1556億5508万 | -17.96% | 8.74 | 0.45 |
| 03/12 | 2,990 | 2,990 | 2,873 | 2,931 | -3.43% | 77,400 | 1634億6293万 | -14.82% | 9.18 | 0.47 |
| 03/11 | 3,075 | 3,130 | 3,020 | 3,035 | -2.1% | 100,300 | 1692億6305万 | -12.56% | 9.51 | 0.49 |
| 03/10 | 3,005 | 3,110 | 2,900 | 3,100 | +3.16% | 103,400 | 1728億8812万 | -11.28% | 9.71 | 0.5 |
| 03/09 | 3,035 | 3,035 | 2,937 | 3,005 | -3.22% | 78,100 | 1675億8994万 | -14.58% | 9.41 | 0.48 |
| 03/06 | 3,170 | 3,170 | 3,070 | 3,105 | -4.17% | 75,100 | 1731億6697万 | -12.36% | 9.73 | 0.5 |
| 03/05 | 3,230 | 3,270 | 3,210 | 3,240 | +0.47% | 53,400 | 1806億9597万 | -9.14% | 10.15 | 0.52 |
| 03/04 | 3,175 | 3,255 | 3,155 | 3,225 | -0.62% | 68,400 | 1798億5942万 | -9.99% | 10.1 | 0.52 |
| 03/03 | 3,315 | 3,350 | 3,245 | 3,245 | -1.67% | 68,000 | 1809億7482万 | -9.94% | 10.17 | 0.52 |
| 03/02 | 3,200 | 3,370 | 3,180 | 3,300 | +1.85% | 79,300 | 1840億4219万 | -8.99% | 10.34 | 0.53 |
| 02/28 | 3,220 | 3,265 | 3,205 | 3,240 | -2.56% | 74,500 | 1806億9597万 | -11.14% | 10.15 | 0.52 |
| 02/27 | 3,355 | 3,375 | 3,290 | 3,325 | -2.92% | 78,100 | 1854億3645万 | -9.47% | 10.42 | 0.53 |
| 02/26 | 3,400 | 3,430 | 3,345 | 3,425 | -1.01% | 71,300 | 1910億1349万 | -7.33% | 10.73 | 0.55 |
| 02/25 | 3,410 | 3,515 | 3,400 | 3,460 | -4.42% | 103,300 | 1929億6545万 | -6.89% | 10.84 | 0.55 |
| 02/21 | 3,590 | 3,650 | 3,580 | 3,620 | +0.7% | 51,700 | 2018億8871万 | -3.03% | 11.34 | 0.58 |
| 02/20 | 3,600 | 3,665 | 3,565 | 3,595 | -0.14% | 44,800 | 2004億9445万 | -3.95% | 11.26 | 0.58 |
| 02/19 | 3,575 | 3,615 | 3,550 | 3,600 | +1.55% | 46,100 | 2007億7330万 | -4.18% | 11.28 | 0.58 |
| 02/18 | 3,565 | 3,585 | 3,505 | 3,545 | -0.7% | 38,600 | 1977億593万 | -5.97% | 11.11 | 0.57 |
| 02/17 | 3,555 | 3,580 | 3,500 | 3,570 | -1.52% | 43,500 | 1991億19万 | -5.8% | 11.18 | 0.57 |
| 02/14 | 3,640 | 3,675 | 3,595 | 3,625 | -2.29% | 64,000 | 2021億6756万 | -4.83% | 11.36 | 0.58 |
| 02/13 | 3,720 | 3,745 | 3,685 | 3,710 | -1.33% | 33,100 | 2069億804万 | -2.9% | 11.62 | 0.59 |
| 02/12 | 3,835 | 3,840 | 3,730 | 3,760 | -2.34% | 81,700 | 2096億9656万 | -1.9% | 11.78 | 0.6 |
| 02/10 | 3,830 | 3,870 | 3,790 | 3,850 | +0.52% | 39,300 | 2147億1589万 | +0.29% | 12.06 | 0.62 |
| 02/07 | 3,965 | 3,965 | 3,790 | 3,830 | -2.3% | 60,500 | 2136億49万 | -0.39% | 12 | 0.61 |
| 02/06 | 3,865 | 3,970 | 3,810 | 3,920 | +4.12% | 128,600 | 2186億1982万 | +1.71% | 12.28 | 0.63 |
| 02/05 | 3,750 | 3,800 | 3,695 | 3,765 | +2.03% | 59,800 | 2099億7541万 | -2.44% | 11.8 | 0.6 |
| 02/04 | 3,565 | 3,690 | 3,565 | 3,690 | +2.36% | 31,300 | 2057億9263万 | -4.58% | 11.56 | 0.59 |
| 02/03 | 3,620 | 3,625 | 3,580 | 3,605 | -2.17% | 42,800 | 2010億5215万 | -7.09% | 11.29 | 0.58 |
| 01/31 | 3,685 | 3,720 | 3,675 | 3,685 | +1.24% | 34,200 | 2055億1378万 | -5.46% | 11.55 | 0.59 |
| 01/30 | 3,670 | 3,695 | 3,590 | 3,640 | -0.95% | 35,400 | 2030億412万 | -7% | 11.4 | 0.58 |
| 01/29 | 3,650 | 3,680 | 3,640 | 3,675 | +0.27% | 26,900 | 2049億5608万 | -6.54% | 11.51 | 0.59 |
| 01/28 | 3,700 | 3,700 | 3,630 | 3,665 | -1.74% | 44,000 | 2043億9838万 | -7.17% | 11.48 | 0.59 |
| 01/27 | 3,740 | 3,740 | 3,710 | 3,730 | -2.1% | 42,100 | 2080億2345万 | -5.95% | 11.69 | 0.6 |
| 01/24 | 3,840 | 3,850 | 3,800 | 3,810 | -0.26% | 20,900 | 2124億8508万 | -4.3% | 11.94 | 0.61 |
| 01/23 | 3,885 | 3,885 | 3,810 | 3,820 | -2.05% | 42,000 | 2130億4278万 | -4.31% | 11.97 | 0.61 |
| 01/22 | 3,885 | 3,910 | 3,875 | 3,900 | +0.13% | 17,600 | 2175億441万 | -2.55% | 12.22 | 0.63 |
| 01/21 | 3,930 | 3,940 | 3,885 | 3,895 | -0.76% | 21,900 | 2172億2556万 | -2.84% | 12.2 | 0.62 |
| 01/20 | 3,925 | 3,970 | 3,925 | 3,925 | +0.64% | 24,900 | 2188億9867万 | -2.34% | 12.3 | 0.63 |
| 01/17 | 3,870 | 3,905 | 3,860 | 3,900 | +0.65% | 26,500 | 2175億441万 | -3.15% | 12.22 | 0.63 |
| 01/16 | 3,915 | 3,915 | 3,860 | 3,875 | -1.27% | 38,100 | 2161億1015万 | -3.94% | 12.14 | 0.62 |
| 01/15 | 3,925 | 3,930 | 3,880 | 3,925 | -0.38% | 35,900 | 2188億9867万 | -2.89% | 12.3 | 0.63 |
| 01/14 | 4,050 | 4,050 | 3,905 | 3,940 | -2.72% | 55,200 | 2197億3523万 | -2.64% | 12.34 | 0.63 |
| 01/10 | 4,080 | 4,080 | 4,045 | 4,050 | +0.25% | 36,100 | 2258億6997万 | -0.05% | 12.69 | 0.65 |
| 01/09 | 4,015 | 4,060 | 3,985 | 4,040 | +3.19% | 46,700 | 2253億1226万 | -0.42% | 12.66 | 0.65 |
| 01/08 | 3,960 | 3,960 | 3,860 | 3,915 | -2.61% | 34,300 | 2183億4097万 | -3.55% | 12.27 | 0.63 |
| 01/07 | 3,945 | 4,040 | 3,930 | 4,020 | +2.81% | 34,900 | 2241億9685万 | -1.16% | 12.59 | 0.64 |
| 01/06 | 3,990 | 3,990 | 3,875 | 3,910 | -2.01% | 38,600 | 2180億6211万 | -3.98% | 12.25 | 0.63 |
| 2019 |
| 12/30 | 4,060 | 4,065 | 3,990 | 3,990 | -1.48% | 21,400 | 2225億2374万 | -2.3% | 12.5 | 0.64 |
| 12/27 | 4,080 | 4,080 | 4,045 | 4,050 | +0.12% | 20,800 | 2258億6997万 | -0.95% | 12.69 | 0.65 |
| 12/26 | 4,010 | 4,045 | 3,985 | 4,045 | +1.51% | 25,600 | 2255億9111万 | -1.1% | 12.67 | 0.65 |
| 12/25 | 4,045 | 4,045 | 3,975 | 3,985 | -0.62% | 17,600 | 2222億4489万 | -2.57% | 12.49 | 0.64 |
| 12/24 | 4,040 | 4,060 | 3,995 | 4,010 | -1.23% | 33,600 | 2236億3915万 | -2.03% | 12.56 | 0.64 |
| 12/23 | 4,090 | 4,090 | 4,035 | 4,060 | -0.61% | 18,500 | 2264億2767万 | -0.93% | 12.72 | 0.65 |
| 12/20 | 4,075 | 4,095 | 4,060 | 4,085 | +0.25% | 51,000 | 2278億2193万 | -0.39% | 12.8 | 0.65 |
| 12/19 | 4,065 | 4,080 | 4,045 | 4,075 | -0.12% | 26,400 | 2272億6422万 | -0.71% | 12.77 | 0.65 |
| 12/18 | 4,115 | 4,115 | 4,045 | 4,080 | -0.85% | 28,500 | 2275億4308万 | -0.56% | 12.78 | 0.65 |
| 12/17 | 4,140 | 4,140 | 4,070 | 4,115 | +0.49% | 28,300 | 2294億9504万 | +0.24% | 12.89 | 0.66 |
| 12/16 | 4,120 | 4,130 | 4,095 | 4,095 | 0% | 22,300 | 2283億7963万 | -0.22% | 12.83 | 0.66 |
| 12/13 | 4,130 | 4,150 | 4,085 | 4,095 | +0.86% | 68,400 | 2283億7963万 | -0.17% | 12.83 | 0.66 |
| 12/12 | 4,110 | 4,110 | 4,060 | 4,060 | -0.85% | 26,500 | 2264億2767万 | -1% | 12.72 | 0.65 |
| 12/11 | 4,135 | 4,135 | 4,045 | 4,095 | -0.97% | 46,400 | 2283億7963万 | -0.15% | 12.83 | 0.66 |
| 12/10 | 4,170 | 4,190 | 4,130 | 4,135 | +0.12% | 31,400 | 2306億1045万 | +0.85% | 12.96 | 0.66 |
| 12/09 | 4,100 | 4,135 | 4,085 | 4,130 | +1.35% | 35,000 | 2303億3159万 | +0.76% | 12.94 | 0.66 |
| 12/06 | 4,060 | 4,075 | 4,035 | 4,075 | +0.37% | 32,500 | 2272億6422万 | -0.37% | 12.77 | 0.65 |
| 12/05 | 4,055 | 4,080 | 4,015 | 4,060 | +0.12% | 30,100 | 2264億2767万 | -0.59% | 12.72 | 0.65 |
| 12/04 | 4,025 | 4,055 | 4,000 | 4,055 | -0.12% | 33,800 | 2261億4882万 | -0.56% | 12.7 | 0.65 |
| 12/03 | 4,120 | 4,120 | 4,030 | 4,060 | -2.99% | 52,100 | 2264億2767万 | -0.34% | 12.72 | 0.65 |
| 12/02 | 4,150 | 4,200 | 4,140 | 4,185 | +2.57% | 57,200 | 2333億9896万 | +2.83% | 13.11 | 0.67 |
| 11/29 | 4,120 | 4,120 | 4,060 | 4,080 | -0.97% | 31,700 | 2275億4308万 | +0.52% | 12.78 | 0.65 |
| 11/28 | 4,165 | 4,165 | 4,095 | 4,120 | -0.72% | 35,400 | 2297億7389万 | +1.73% | 12.91 | 0.66 |
| 11/27 | 4,200 | 4,210 | 4,120 | 4,150 | -1.19% | 49,500 | 2314億4700万 | +2.75% | 13 | 0.67 |
| 11/26 | 4,150 | 4,200 | 4,140 | 4,200 | +2.07% | 105,200 | 2342億3552万 | +4.32% | 13.16 | 0.67 |
| 11/25 | 4,130 | 4,145 | 4,105 | 4,115 | +0.73% | 25,700 | 2294億9504万 | +2.62% | 12.89 | 0.66 |
| 11/22 | 4,060 | 4,095 | 4,040 | 4,085 | +0.74% | 28,500 | 2278億2193万 | +2.13% | 12.8 | 0.65 |
| 11/21 | 4,035 | 4,065 | 3,975 | 4,055 | 0% | 31,900 | 2261億4882万 | +1.58% | 12.7 | 0.65 |
| 11/20 | 4,120 | 4,120 | 4,035 | 4,055 | -2.05% | 40,200 | 2261億4882万 | +1.76% | 12.7 | 0.65 |
| 11/19 | 4,110 | 4,150 | 4,100 | 4,140 | +0.49% | 40,600 | 2308億8930万 | +4.15% | 12.97 | 0.66 |
| 11/18 | 4,155 | 4,155 | 4,085 | 4,120 | -1.08% | 38,600 | 2297億7389万 | +4.04% | 12.91 | 0.66 |
| 11/15 | 4,090 | 4,190 | 4,075 | 4,165 | +2.59% | 44,200 | 2322億8356万 | +5.55% | 13.05 | 0.67 |
| 11/14 | 4,100 | 4,105 | 4,015 | 4,060 | -1.22% | 40,600 | 2264億2767万 | +3.28% | 12.72 | 0.65 |
| 11/13 | 4,110 | 4,145 | 4,105 | 4,110 | +0.12% | 37,300 | 2292億1619万 | +4.93% | 12.88 | 0.66 |
| 11/12 | 4,020 | 4,105 | 4,000 | 4,105 | +1.86% | 44,800 | 2289億3734万 | +5.2% | 12.86 | 0.66 |
| 11/11 | 4,090 | 4,115 | 3,980 | 4,030 | -1.47% | 62,000 | 2247億5456万 | +3.71% | 12.63 | 0.65 |
| 11/08 | 4,120 | 4,125 | 4,025 | 4,090 | +1.24% | 61,300 | 2281億78万 | +5.44% | 12.81 | 0.66 |
| 11/07 | 4,100 | 4,150 | 4,015 | 4,040 | -0.74% | 72,400 | 2253億1226万 | +4.39% | 12.66 | 0.65 |
| 11/06 | 4,135 | 4,135 | 4,030 | 4,070 | -0.97% | 37,400 | 2269億8537万 | +5.44% | 12.75 | 0.65 |
| 11/05 | 3,980 | 4,135 | 3,970 | 4,110 | +4.71% | 77,200 | 2292億1619万 | +6.81% | 12.88 | 0.66 |
| 11/01 | 3,915 | 3,925 | 3,870 | 3,925 | +0.26% | 28,500 | 2188億9867万 | +2.24% | 12.3 | 0.63 |
| 10/31 | 3,925 | 3,935 | 3,870 | 3,915 | -0.13% | 31,400 | 2183億4097万 | +2.03% | 12.27 | 0.63 |
