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 | 3,090 | 3,155 | 3,025 | 3,100 | -0.32% | 1,114,800 | 4876億3496万 | -1.21% | 15.46 | 1.18 |
| 03/30 | 3,090 | 3,130 | 3,020 | 3,110 | -3.72% | 1,347,600 | 4892億797万 | -1.58% | 15.51 | 1.18 |
| 03/27 | 3,170 | 3,275 | 3,080 | 3,230 | +3.53% | 1,787,500 | 5080億8416万 | +1.57% | 16.11 | 1.23 |
| 03/26 | 3,120 | 3,160 | 3,055 | 3,120 | -0.79% | 1,684,800 | 4907億8099万 | -2.41% | 15.56 | 1.19 |
| 03/25 | 3,000 | 3,155 | 2,906 | 3,145 | +0.96% | 1,665,900 | 4947億1353万 | -2.3% | 15.69 | 1.2 |
| 03/24 | 3,260 | 3,265 | 3,105 | 3,115 | -2.2% | 1,174,600 | 4899億9448万 | -3.8% | 15.54 | 1.18 |
| 03/23 | 3,190 | 3,280 | 3,015 | 3,185 | +0.95% | 1,674,400 | 5010億559万 | -2.24% | 15.89 | 1.21 |
| 03/19 | 3,155 | 3,235 | 3,090 | 3,155 | +2.27% | 2,344,800 | 4962億8654万 | -3.72% | 15.74 | 1.2 |
| 03/18 | 2,962 | 3,230 | 2,946 | 3,085 | +4.83% | 2,110,000 | 4852億7543万 | -6.4% | 15.39 | 1.17 |
| 03/17 | 2,669 | 2,972 | 2,657 | 2,943 | +8.48% | 2,031,000 | 4629億3860万 | -11.3% | 14.68 | 1.12 |
| 03/16 | 2,698 | 2,828 | 2,639 | 2,713 | -0.11% | 1,652,500 | 4267億5924万 | -18.92% | 13.53 | 1.03 |
| 03/13 | 2,755 | 2,802 | 2,638 | 2,716 | -6.51% | 2,201,500 | 4272億3114万 | -19.74% | 13.55 | 1.03 |
| 03/12 | 3,000 | 3,010 | 2,884 | 2,905 | -4.75% | 2,405,300 | 4569億6114万 | -15.06% | 14.49 | 1.1 |
| 03/11 | 3,030 | 3,100 | 3,020 | 3,050 | +0.66% | 1,076,500 | 4797億6988万 | -11.54% | 15.22 | 1.16 |
| 03/10 | 2,950 | 3,060 | 2,864 | 3,030 | +0.33% | 1,773,100 | 4766億2384万 | -12.65% | 15.12 | 1.15 |
| 03/09 | 3,100 | 3,105 | 2,987 | 3,020 | -4.28% | 1,063,600 | 4750億5083万 | -13.49% | 15.07 | 1.15 |
| 03/06 | 3,250 | 3,265 | 3,130 | 3,155 | -4.25% | 859,900 | 4962億8654万 | -10.17% | 15.74 | 1.2 |
| 03/05 | 3,280 | 3,300 | 3,255 | 3,295 | +1.23% | 765,800 | 5183億877万 | -6.66% | 16.44 | 1.25 |
| 03/04 | 3,185 | 3,275 | 3,180 | 3,255 | +1.56% | 795,600 | 5120億1670万 | -8.08% | 16.24 | 1.24 |
| 03/03 | 3,265 | 3,290 | 3,205 | 3,205 | -0.93% | 957,400 | 5041億5162万 | -9.85% | 15.99 | 1.22 |
| 03/02 | 3,180 | 3,270 | 3,175 | 3,235 | -0.31% | 1,236,900 | 5176億 | -9.43% | 16.18 | 1.23 |
| 02/28 | 3,280 | 3,295 | 3,215 | 3,245 | -4.56% | 1,444,600 | 5192億 | -9.56% | 16.23 | 1.24 |
| 02/27 | 3,470 | 3,475 | 3,380 | 3,400 | -1.88% | 1,155,800 | 5440億 | -5.61% | 17 | 1.3 |
| 02/26 | 3,520 | 3,525 | 3,455 | 3,465 | -2.94% | 1,484,200 | 5544億 | -4.07% | 17.33 | 1.32 |
| 02/25 | 3,525 | 3,590 | 3,500 | 3,570 | -2.06% | 1,579,900 | 5712億 | -1.35% | 17.85 | 1.36 |
| 02/21 | 3,585 | 3,660 | 3,580 | 3,645 | +0.69% | 973,100 | 5832億 | +0.66% | 18.23 | 1.39 |
| 02/20 | 3,680 | 3,695 | 3,610 | 3,620 | -1.23% | 731,900 | 5792億 | -0.03% | 18.1 | 1.38 |
| 02/19 | 3,680 | 3,690 | 3,660 | 3,665 | +0.41% | 580,200 | 5864億 | +1.19% | 18.33 | 1.4 |
| 02/18 | 3,620 | 3,675 | 3,610 | 3,650 | +0.83% | 746,100 | 5840億 | +0.77% | 18.25 | 1.39 |
| 02/17 | 3,595 | 3,655 | 3,590 | 3,620 | -0.41% | 616,900 | 5792億 | -0.03% | 18.1 | 1.38 |
| 02/14 | 3,645 | 3,655 | 3,630 | 3,635 | -0.41% | 566,200 | 5816億 | +0.33% | 18.18 | 1.39 |
| 02/13 | 3,650 | 3,670 | 3,640 | 3,650 | +0.55% | 644,000 | 5840億 | +0.75% | 18.25 | 1.39 |
| 02/12 | 3,685 | 3,685 | 3,630 | 3,630 | -0.27% | 654,400 | 5808億 | +0.17% | 18.15 | 1.38 |
| 02/10 | 3,625 | 3,655 | 3,615 | 3,640 | +0.28% | 646,200 | 5824億 | +0.47% | 18.2 | 1.39 |
| 02/07 | 3,690 | 3,690 | 3,630 | 3,630 | -0.95% | 651,600 | 5808億 | +0.17% | 18.15 | 1.38 |
| 02/06 | 3,665 | 3,690 | 3,640 | 3,665 | +1.1% | 839,600 | 5864億 | +1.1% | 18.33 | 1.4 |
| 02/05 | 3,650 | 3,655 | 3,605 | 3,625 | +0.42% | 702,800 | 5800億 | 0% | 18.13 | 1.38 |
| 02/04 | 3,555 | 3,630 | 3,555 | 3,610 | +1.55% | 721,900 | 5776億 | -0.47% | 18.05 | 1.38 |
| 02/03 | 3,540 | 3,585 | 3,535 | 3,555 | -0.84% | 918,000 | 5688億 | -2.04% | 17.78 | 1.35 |
| 01/31 | 3,570 | 3,600 | 3,570 | 3,585 | +0.84% | 1,040,100 | 5736億 | -1.35% | 17.93 | 1.37 |
| 01/30 | 3,575 | 3,610 | 3,545 | 3,555 | -1.25% | 782,300 | 5688億 | -2.28% | 17.78 | 1.35 |
| 01/29 | 3,575 | 3,605 | 3,570 | 3,600 | +0.56% | 416,700 | 5760億 | -1.13% | 18 | 1.37 |
| 01/28 | 3,580 | 3,605 | 3,570 | 3,580 | -0.42% | 651,800 | 5728億 | -1.76% | 17.9 | 1.36 |
| 01/27 | 3,585 | 3,615 | 3,580 | 3,595 | -0.96% | 592,100 | 5752億 | -1.43% | 17.98 | 1.37 |
| 01/24 | 3,620 | 3,645 | 3,605 | 3,630 | +0.14% | 419,000 | 5808億 | -0.55% | 18.15 | 1.38 |
| 01/23 | 3,605 | 3,635 | 3,600 | 3,625 | +0.28% | 511,500 | 5800億 | -0.74% | 18.13 | 1.38 |
| 01/22 | 3,615 | 3,635 | 3,600 | 3,615 | -0.55% | 530,000 | 5784億 | -1.07% | 18.08 | 1.38 |
| 01/21 | 3,650 | 3,650 | 3,620 | 3,635 | 0% | 480,900 | 5816億 | -0.6% | 18.18 | 1.39 |
| 01/20 | 3,660 | 3,685 | 3,635 | 3,635 | 0% | 470,000 | 5816億 | -0.71% | 18.18 | 1.39 |
| 01/17 | 3,645 | 3,650 | 3,615 | 3,635 | 0% | 428,900 | 5816億 | -0.82% | 18.18 | 1.39 |
| 01/16 | 3,675 | 3,675 | 3,625 | 3,635 | -0.14% | 516,800 | 5816億 | -0.93% | 18.18 | 1.39 |
| 01/15 | 3,655 | 3,655 | 3,635 | 3,640 | -0.68% | 417,600 | 5824億 | -0.87% | 18.2 | 1.39 |
| 01/14 | 3,640 | 3,670 | 3,610 | 3,665 | +0.55% | 397,700 | 5864億 | -0.3% | 18.33 | 1.4 |
| 01/10 | 3,625 | 3,645 | 3,605 | 3,645 | -0.27% | 642,700 | 5832億 | -0.98% | 18.23 | 1.39 |
| 01/09 | 3,670 | 3,675 | 3,655 | 3,655 | +0.27% | 583,600 | 5848億 | -0.84% | 18.28 | 1.39 |
| 01/08 | 3,650 | 3,665 | 3,620 | 3,645 | -0.68% | 746,200 | 5832億 | -1.19% | 18.23 | 1.39 |
| 01/07 | 3,625 | 3,675 | 3,615 | 3,670 | +1.66% | 740,900 | 5872億 | -0.62% | 18.35 | 1.4 |
| 01/06 | 3,635 | 3,645 | 3,590 | 3,610 | -1.1% | 637,100 | 5776億 | -2.35% | 18.05 | 1.38 |
| 2019 |
| 12/30 | 3,690 | 3,690 | 3,645 | 3,650 | -0.68% | 274,700 | 5840億 | -1.38% | 18.25 | 1.39 |
| 12/27 | 3,700 | 3,710 | 3,670 | 3,675 | +0.41% | 215,000 | 5880億 | -0.81% | 18.38 | 1.4 |
| 12/26 | 3,665 | 3,680 | 3,645 | 3,660 | -0.14% | 184,800 | 5856億 | -1.27% | 18.3 | 1.39 |
| 12/25 | 3,660 | 3,675 | 3,650 | 3,665 | -0.27% | 119,400 | 5864億 | -1.21% | 18.33 | 1.4 |
| 12/24 | 3,670 | 3,695 | 3,670 | 3,675 | 0% | 171,000 | 5880億 | -1.08% | 18.38 | 1.4 |
| 12/23 | 3,680 | 3,700 | 3,675 | 3,675 | 0% | 380,500 | 5880億 | -1.21% | 18.38 | 1.4 |
| 12/20 | 3,635 | 3,685 | 3,635 | 3,675 | +1.1% | 552,900 | 5880億 | -1.34% | 18.38 | 1.4 |
| 12/19 | 3,635 | 3,660 | 3,635 | 3,635 | -0.82% | 663,300 | 5816億 | -2.52% | 18.18 | 1.39 |
| 12/18 | 3,660 | 3,690 | 3,655 | 3,665 | 0% | 404,400 | 5864億 | -1.85% | 18.33 | 1.4 |
| 12/17 | 3,670 | 3,675 | 3,615 | 3,665 | -0.27% | 813,500 | 5864億 | -1.98% | 18.33 | 1.4 |
| 12/16 | 3,685 | 3,715 | 3,675 | 3,675 | -0.27% | 447,500 | 5880億 | -1.84% | 18.38 | 1.4 |
| 12/13 | 3,675 | 3,710 | 3,670 | 3,685 | +0.55% | 833,200 | 5896億 | -1.68% | 18.43 | 1.4 |
| 12/12 | 3,695 | 3,700 | 3,655 | 3,665 | -0.81% | 725,300 | 5864億 | -2.27% | 18.33 | 1.4 |
| 12/11 | 3,710 | 3,710 | 3,680 | 3,695 | -0.81% | 398,100 | 5912億 | -1.52% | 18.48 | 1.41 |
| 12/10 | 3,770 | 3,775 | 3,720 | 3,725 | -0.67% | 332,500 | 5960億 | -0.85% | 18.63 | 1.42 |
| 12/09 | 3,740 | 3,755 | 3,725 | 3,750 | +0.94% | 285,900 | 6000億 | -0.13% | 18.75 | 1.43 |
| 12/06 | 3,725 | 3,735 | 3,705 | 3,715 | +0.13% | 399,400 | 5944億 | -0.96% | 18.58 | 1.42 |
| 12/05 | 3,740 | 3,745 | 3,690 | 3,710 | -1.33% | 568,300 | 5936億 | -0.93% | 18.55 | 1.41 |
| 12/04 | 3,765 | 3,785 | 3,750 | 3,760 | -0.53% | 496,200 | 6016億 | +0.48% | 18.8 | 1.43 |
| 12/03 | 3,780 | 3,795 | 3,775 | 3,780 | 0% | 395,700 | 6048億 | +1.23% | 18.9 | 1.44 |
| 12/02 | 3,790 | 3,790 | 3,765 | 3,780 | +1.48% | 402,500 | 6048億 | +1.48% | 18.9 | 1.44 |
| 11/29 | 3,695 | 3,760 | 3,685 | 3,725 | -0.27% | 418,500 | 5960億 | +0.11% | 18.63 | 1.42 |
| 11/28 | 3,760 | 3,770 | 3,720 | 3,735 | -0.93% | 423,900 | 5976億 | +0.51% | 18.68 | 1.42 |
| 11/27 | 3,750 | 3,780 | 3,730 | 3,770 | +1.34% | 505,400 | 6032億 | +1.62% | 18.85 | 1.44 |
| 11/26 | 3,750 | 3,755 | 3,715 | 3,720 | -0.67% | 1,186,500 | 5952億 | +0.59% | 18.6 | 1.42 |
| 11/25 | 3,735 | 3,770 | 3,735 | 3,745 | +0.27% | 312,800 | 5992億 | +1.6% | 18.73 | 1.43 |
| 11/22 | 3,735 | 3,745 | 3,725 | 3,735 | 0% | 471,100 | 5976億 | +1.66% | 18.68 | 1.42 |
| 11/21 | 3,780 | 3,800 | 3,720 | 3,735 | -1.19% | 694,900 | 5976億 | +1.91% | 18.68 | 1.42 |
| 11/20 | 3,775 | 3,800 | 3,770 | 3,780 | -0.26% | 388,400 | 6048億 | +3.39% | 18.9 | 1.44 |
| 11/19 | 3,795 | 3,815 | 3,785 | 3,790 | -0.26% | 404,100 | 6064億 | +4.04% | 18.95 | 1.44 |
| 11/18 | 3,770 | 3,800 | 3,765 | 3,800 | +0.53% | 278,800 | 6080億 | +4.71% | 19 | 1.45 |
| 11/15 | 3,780 | 3,795 | 3,755 | 3,780 | +0.13% | 479,600 | 6048億 | +4.54% | 18.9 | 1.44 |
| 11/14 | 3,785 | 3,800 | 3,755 | 3,775 | -0.26% | 478,300 | 6040億 | +4.77% | 18.88 | 1.44 |
| 11/13 | 3,775 | 3,795 | 3,760 | 3,785 | +0.26% | 355,400 | 6056億 | +5.46% | 18.93 | 1.44 |
| 11/12 | 3,785 | 3,800 | 3,755 | 3,775 | 0% | 471,000 | 6040億 | +5.62% | 18.88 | 1.44 |
| 11/11 | 3,780 | 3,795 | 3,735 | 3,775 | +0.53% | 582,500 | 6040億 | +6.13% | 18.88 | 1.44 |
| 11/08 | 3,730 | 3,765 | 3,690 | 3,755 | +1.08% | 584,900 | 6008億 | +5.95% | 18.78 | 1.43 |
| 11/07 | 3,800 | 3,800 | 3,690 | 3,715 | -2.62% | 893,100 | 5944億 | +5.21% | 18.58 | 1.42 |
| 11/06 | 3,730 | 3,820 | 3,705 | 3,815 | +3.67% | 1,369,800 | 6104億 | +8.38% | 19.08 | 1.45 |
| 11/05 | 3,685 | 3,700 | 3,650 | 3,680 | +1.24% | 547,800 | 5888億 | +4.93% | 18.4 | 1.4 |
| 11/01 | 3,570 | 3,635 | 3,570 | 3,635 | +1.54% | 458,200 | 5816億 | +3.92% | 18.18 | 1.39 |
| 10/31 | 3,565 | 3,600 | 3,560 | 3,580 | -0.97% | 456,200 | 5728億 | +2.58% | 17.9 | 1.36 |
