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 | 4,105 | 4,105 | 3,930 | 3,985 | -2.92% | 8,800 | 502億1100万 | +3.53% | 23.93 | 0.87 |
| 03/30 | 4,200 | 4,200 | 4,035 | 4,105 | -7.23% | 13,100 | 517億2300万 | +6.71% | 24.65 | 0.9 |
| 03/27 | 4,200 | 4,425 | 4,155 | 4,425 | +4% | 43,500 | 557億5500万 | +15.23% | 26.57 | 0.97 |
| 03/26 | 4,025 | 4,255 | 4,020 | 4,255 | +2.53% | 12,800 | 536億1300万 | +11.39% | 25.55 | 0.93 |
| 03/25 | 4,100 | 4,150 | 3,965 | 4,150 | +2.85% | 6,500 | 522億9000万 | +8.98% | 24.92 | 0.91 |
| 03/24 | 4,100 | 4,130 | 3,960 | 4,035 | -3.58% | 14,800 | 508億4100万 | +6.13% | 24.23 | 0.89 |
| 03/23 | 3,950 | 4,195 | 3,915 | 4,185 | +5.95% | 14,700 | 527億3100万 | +10.1% | 25.13 | 0.92 |
| 03/19 | 3,895 | 3,950 | 3,840 | 3,950 | +0.51% | 6,600 | 497億7000万 | +4.11% | 23.72 | 0.87 |
| 03/18 | 3,920 | 4,040 | 3,805 | 3,930 | -1.26% | 18,800 | 495億1800万 | +3.53% | 23.6 | 0.86 |
| 03/17 | 3,585 | 3,980 | 3,500 | 3,980 | +11.02% | 13,100 | 501億4800万 | +4.74% | 23.9 | 0.87 |
| 03/16 | 3,565 | 3,690 | 3,565 | 3,585 | +0.42% | 7,200 | 451億7100万 | -5.71% | 21.52 | 0.79 |
| 03/13 | 3,620 | 3,650 | 3,475 | 3,570 | -1.92% | 24,500 | 449億8200万 | -6.57% | 21.43 | 0.78 |
| 03/12 | 3,680 | 3,690 | 3,625 | 3,640 | -1.36% | 14,100 | 458億6400万 | -5.18% | 21.85 | 0.8 |
| 03/11 | 3,830 | 3,830 | 3,675 | 3,690 | -3.91% | 7,400 | 464億9400万 | -4.26% | 22.15 | 0.81 |
| 03/10 | 3,650 | 3,840 | 3,650 | 3,840 | +5.21% | 7,900 | 483億8400万 | -0.72% | 23.05 | 0.84 |
| 03/09 | 3,650 | 3,700 | 3,650 | 3,650 | 0% | 11,900 | 459億9000万 | -5.83% | 21.91 | 0.8 |
| 03/06 | 3,735 | 3,735 | 3,650 | 3,650 | -1.48% | 10,600 | 459億9000万 | -6.17% | 21.91 | 0.8 |
| 03/05 | 3,710 | 3,850 | 3,695 | 3,705 | +0.68% | 7,100 | 466億8300万 | -5.12% | 22.24 | 0.81 |
| 03/04 | 3,650 | 3,710 | 3,650 | 3,680 | +0.55% | 5,800 | 463億6800万 | -6.05% | 22.09 | 0.81 |
| 03/03 | 3,750 | 3,855 | 3,660 | 3,660 | -0.68% | 10,700 | 461億1600万 | -6.87% | 21.97 | 0.8 |
| 03/02 | 3,605 | 3,710 | 3,605 | 3,685 | +2.36% | 10,900 | 464億3100万 | -6.64% | 22.12 | 0.81 |
| 02/28 | 3,650 | 3,705 | 3,600 | 3,600 | -2.83% | 11,500 | 453億6000万 | -9.16% | 21.61 | 0.79 |
| 02/27 | 3,810 | 3,870 | 3,705 | 3,705 | -3.01% | 11,900 | 466億8300万 | -7.03% | 22.24 | 0.81 |
| 02/26 | 3,715 | 3,820 | 3,715 | 3,820 | +1.87% | 8,100 | 481億3200万 | -4.5% | 22.93 | 0.84 |
| 02/25 | 3,890 | 3,890 | 3,750 | 3,750 | -4.7% | 11,900 | 472億5000万 | -6.46% | 22.51 | 0.82 |
| 02/21 | 3,950 | 3,985 | 3,935 | 3,935 | +0.25% | 2,500 | 495億8100万 | -2.11% | 23.63 | 0.86 |
| 02/20 | 3,950 | 3,955 | 3,925 | 3,925 | -0.13% | 1,600 | 494億5500万 | -2.44% | 23.56 | 0.86 |
| 02/19 | 3,940 | 4,010 | 3,930 | 3,930 | -0.51% | 3,000 | 495億1800万 | -2.41% | 23.6 | 0.86 |
| 02/18 | 4,015 | 4,015 | 3,950 | 3,950 | -1.25% | 8,400 | 497億7000万 | -2.01% | 23.72 | 0.87 |
| 02/17 | 4,015 | 4,025 | 4,000 | 4,000 | -0.37% | 3,700 | 504億 | -0.84% | 24.02 | 0.88 |
| 02/14 | 4,005 | 4,020 | 4,000 | 4,015 | +0.25% | 2,600 | 505億8900万 | -0.52% | 24.11 | 0.88 |
| 02/13 | 4,010 | 4,030 | 4,005 | 4,005 | -0.12% | 900 | 504億6300万 | -0.77% | 24.05 | 0.88 |
| 02/12 | 4,020 | 4,055 | 4,010 | 4,010 | -0.12% | 1,200 | 505億2600万 | -0.67% | 24.08 | 0.88 |
| 02/10 | 4,045 | 4,050 | 4,015 | 4,015 | -0.37% | 1,200 | 505億8900万 | -0.54% | 24.11 | 0.88 |
| 02/07 | 4,025 | 4,065 | 4,025 | 4,030 | -0.98% | 1,400 | 507億7800万 | -0.22% | 24.2 | 0.88 |
| 02/06 | 4,015 | 4,070 | 4,015 | 4,070 | +1.24% | 3,000 | 512億8200万 | +0.72% | 24.44 | 0.89 |
| 02/05 | 4,025 | 4,035 | 4,010 | 4,020 | 0% | 2,100 | 506億5200万 | -0.5% | 24.14 | 0.88 |
| 02/04 | 4,060 | 4,060 | 4,000 | 4,020 | 0% | 6,600 | 506億5200万 | -0.52% | 24.14 | 0.88 |
| 02/03 | 4,015 | 4,025 | 4,005 | 4,020 | -0.5% | 2,900 | 506億5200万 | -0.54% | 24.14 | 0.88 |
| 01/31 | 4,090 | 4,090 | 4,015 | 4,040 | +0.5% | 3,400 | 509億400万 | -0.1% | 24.26 | 0.89 |
| 01/30 | 4,005 | 4,030 | 4,005 | 4,020 | +0.25% | 2,300 | 506億5200万 | -0.62% | 24.14 | 0.88 |
| 01/29 | 4,010 | 4,040 | 4,010 | 4,010 | 0% | 1,800 | 505億2600万 | -0.91% | 24.08 | 0.88 |
| 01/28 | 4,000 | 4,025 | 4,000 | 4,010 | +0.12% | 3,800 | 505億2600万 | -0.96% | 24.08 | 0.88 |
| 01/27 | 4,065 | 4,065 | 4,005 | 4,005 | -1.72% | 4,100 | 504億6300万 | -1.16% | 24.05 | 0.88 |
| 01/24 | 4,105 | 4,110 | 4,070 | 4,075 | -0.73% | 2,300 | 513億4500万 | +0.52% | 24.47 | 0.89 |
| 01/23 | 4,130 | 4,130 | 4,090 | 4,105 | -0.73% | 2,700 | 517億2300万 | +1.28% | 24.65 | 0.9 |
| 01/22 | 4,110 | 4,145 | 4,110 | 4,135 | +1.35% | 5,300 | 521億100万 | +2.15% | 24.83 | 0.91 |
| 01/21 | 4,085 | 4,100 | 4,075 | 4,080 | +0.62% | 2,400 | 514億800万 | +0.92% | 24.5 | 0.9 |
| 01/20 | 4,015 | 4,070 | 4,015 | 4,055 | +1% | 2,100 | 510億9300万 | +0.35% | 24.35 | 0.89 |
| 01/17 | 4,050 | 4,050 | 4,015 | 4,015 | 0% | 3,200 | 505億8900万 | -0.72% | 24.11 | 0.88 |
| 01/16 | 4,015 | 4,030 | 4,015 | 4,015 | 0% | 1,600 | 505億8900万 | -0.77% | 24.11 | 0.88 |
| 01/15 | 4,015 | 4,050 | 4,005 | 4,015 | -0.37% | 5,600 | 505億8900万 | -0.84% | 24.11 | 0.88 |
| 01/14 | 4,040 | 4,055 | 4,010 | 4,030 | -0.25% | 3,900 | 507億7800万 | -0.47% | 24.2 | 0.88 |
| 01/10 | 4,055 | 4,065 | 4,030 | 4,040 | -0.37% | 3,400 | 509億400万 | -0.2% | 24.26 | 0.89 |
| 01/09 | 4,035 | 4,055 | 4,030 | 4,055 | +1.25% | 800 | 510億9300万 | +0.2% | 24.35 | 0.89 |
| 01/08 | 4,030 | 4,035 | 4,005 | 4,005 | -0.62% | 2,700 | 504億6300万 | -0.96% | 24.05 | 0.88 |
| 01/07 | 4,020 | 4,055 | 4,010 | 4,030 | +0.37% | 4,000 | 507億7800万 | -0.3% | 24.2 | 0.88 |
| 01/06 | 4,035 | 4,050 | 4,015 | 4,015 | -1.35% | 3,000 | 505億8900万 | -0.62% | 24.11 | 0.88 |
| 2019 |
| 12/30 | 4,065 | 4,075 | 4,055 | 4,070 | +0.25% | 1,900 | 512億8200万 | +0.82% | 24.44 | 0.89 |
| 12/27 | 4,035 | 4,060 | 4,035 | 4,060 | +0.25% | 2,200 | 511億5600万 | +0.72% | 24.38 | 0.89 |
| 12/26 | 4,030 | 4,050 | 4,025 | 4,050 | +0.25% | 2,700 | 510億3000万 | +0.6% | 24.32 | 0.89 |
| 12/25 | 4,045 | 4,045 | 4,035 | 4,040 | -0.49% | 2,100 | 509億400万 | +0.45% | 24.26 | 0.89 |
| 12/24 | 4,085 | 4,085 | 4,045 | 4,060 | -0.12% | 2,300 | 511億5600万 | +1.02% | 24.38 | 0.89 |
| 12/23 | 4,090 | 4,095 | 4,065 | 4,065 | -0.12% | 2,200 | 512億1900万 | +1.22% | 24.41 | 0.89 |
| 12/20 | 4,060 | 4,080 | 4,060 | 4,070 | -0.12% | 2,200 | 512億8200万 | +1.42% | 24.44 | 0.89 |
| 12/19 | 4,065 | 4,080 | 4,060 | 4,075 | +0.62% | 3,800 | 513億4500万 | +1.67% | 24.47 | 0.89 |
| 12/18 | 4,025 | 4,060 | 4,025 | 4,050 | -0.61% | 2,800 | 510億3000万 | +1.22% | 24.32 | 0.89 |
| 12/17 | 4,065 | 4,075 | 4,050 | 4,075 | +0.25% | 3,300 | 513億4500万 | +1.95% | 24.47 | 0.89 |
| 12/16 | 4,040 | 4,065 | 4,030 | 4,065 | +0.62% | 3,200 | 512億1900万 | +1.83% | 24.41 | 0.89 |
| 12/13 | 4,015 | 4,065 | 4,010 | 4,040 | +1% | 7,600 | 509億400万 | +1.33% | 24.26 | 0.89 |
| 12/12 | 4,040 | 4,040 | 4,000 | 4,000 | -0.12% | 3,400 | 504億 | +0.38% | 24.02 | 0.88 |
| 12/11 | 4,055 | 4,055 | 4,005 | 4,005 | -0.74% | 4,600 | 504億6300万 | +0.53% | 24.05 | 0.88 |
| 12/10 | 4,050 | 4,060 | 4,005 | 4,035 | -2.06% | 10,300 | 508億4100万 | +1.31% | 24.23 | 0.89 |
| 12/09 | 4,070 | 4,120 | 4,070 | 4,120 | +1.23% | 4,500 | 519億1200万 | +3.52% | 24.74 | 0.9 |
| 12/06 | 4,070 | 4,090 | 4,050 | 4,070 | -0.25% | 5,400 | 512億8200万 | +2.44% | 24.44 | 0.89 |
| 12/05 | 4,050 | 4,100 | 4,045 | 4,080 | +1.37% | 6,200 | 514億800万 | +2.87% | 24.5 | 0.9 |
| 12/04 | 4,010 | 4,045 | 4,000 | 4,025 | +0.37% | 5,200 | 507億1500万 | +1.56% | 24.17 | 0.88 |
| 12/03 | 4,005 | 4,035 | 4,005 | 4,010 | -0.12% | 4,800 | 505億2600万 | +1.34% | 24.08 | 0.88 |
| 12/02 | 3,955 | 4,040 | 3,955 | 4,015 | +1.13% | 6,300 | 505億8900万 | +1.57% | 24.11 | 0.88 |
| 11/29 | 3,940 | 3,970 | 3,940 | 3,970 | +0.13% | 900 | 500億2200万 | +0.53% | 23.84 | 0.87 |
| 11/28 | 3,960 | 3,965 | 3,950 | 3,965 | 0% | 3,200 | 499億5900万 | +0.46% | 23.81 | 0.87 |
| 11/27 | 3,950 | 3,975 | 3,950 | 3,965 | +0.63% | 1,800 | 499億5900万 | +0.51% | 23.81 | 0.87 |
| 11/26 | 3,925 | 3,980 | 3,925 | 3,940 | +0.38% | 2,900 | 496億4400万 | -0.05% | 23.66 | 0.86 |
| 11/25 | 3,925 | 3,930 | 3,900 | 3,925 | 0% | 2,900 | 494億5500万 | -0.41% | 23.56 | 0.86 |
| 11/22 | 3,980 | 3,980 | 3,900 | 3,925 | -1.13% | 5,700 | 494億5500万 | -0.36% | 23.56 | 0.86 |
| 11/21 | 3,940 | 3,970 | 3,930 | 3,970 | +0.25% | 1,500 | 500億2200万 | +0.79% | 23.84 | 0.87 |
| 11/20 | 3,965 | 3,975 | 3,950 | 3,960 | -0.63% | 2,600 | 498億9600万 | +0.64% | 23.78 | 0.87 |
| 11/19 | 3,970 | 3,985 | 3,965 | 3,985 | +0.13% | 1,300 | 502億1100万 | +1.43% | 23.93 | 0.87 |
| 11/18 | 3,975 | 3,980 | 3,965 | 3,980 | +0.51% | 2,200 | 501億4800万 | +1.45% | 23.9 | 0.87 |
| 11/15 | 3,930 | 3,960 | 3,930 | 3,960 | +1.67% | 2,700 | 498億9600万 | +1.07% | 23.78 | 0.87 |
| 11/14 | 3,930 | 3,930 | 3,885 | 3,895 | -1.39% | 3,400 | 490億7700万 | -0.43% | 23.38 | 0.85 |
| 11/13 | 3,950 | 3,950 | 3,915 | 3,950 | -0.13% | 2,000 | 497億7000万 | +1.02% | 23.72 | 0.87 |
| 11/12 | 3,950 | 3,955 | 3,905 | 3,955 | +0.38% | 3,400 | 498億3300万 | +1.23% | 23.75 | 0.87 |
| 11/11 | 3,975 | 3,980 | 3,940 | 3,940 | -0.76% | 3,000 | 496億4400万 | +0.95% | 23.66 | 0.86 |
| 11/08 | 3,975 | 3,980 | 3,955 | 3,970 | -0.13% | 3,600 | 500億2200万 | +1.74% | 23.84 | 0.87 |
| 11/07 | 3,980 | 3,985 | 3,955 | 3,975 | -0.13% | 2,500 | 500億8500万 | +1.95% | 23.87 | 0.87 |
| 11/06 | 3,940 | 3,980 | 3,930 | 3,980 | +0.38% | 4,100 | 501億4800万 | +2.21% | 23.9 | 0.87 |
| 11/05 | 3,980 | 3,980 | 3,940 | 3,965 | +0.38% | 5,000 | 499億5900万 | +1.95% | 23.81 | 0.87 |
| 11/01 | 3,900 | 3,960 | 3,900 | 3,950 | +1.28% | 1,700 | 497億7000万 | +1.65% | 23.72 | 0.87 |
| 10/31 | 3,950 | 3,995 | 3,900 | 3,900 | -2.62% | 5,000 | 491億4000万 | +0.39% | 23.41 | 0.86 |
