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 | 1,860 | 1,907 | 1,828 | 1,828 | -2.66% | 659,000 | 2393億5253万 | -4.24% | 11.55 | 0.63 |
03/30 | 1,873 | 1,890 | 1,774 | 1,878 | -3.54% | 692,700 | 2458億9937万 | -2.54% | 11.87 | 0.65 |
03/27 | 1,920 | 1,947 | 1,872 | 1,947 | +5.82% | 542,800 | 2549億3402万 | +0.26% | 12.31 | 0.67 |
03/26 | 1,888 | 1,888 | 1,822 | 1,840 | -3.56% | 573,400 | 2409億2378万 | -5.88% | 11.63 | 0.64 |
03/25 | 1,945 | 1,986 | 1,832 | 1,908 | +11.91% | 753,900 | 2498億2748万 | -3.2% | 12.06 | 0.66 |
03/24 | 1,723 | 1,763 | 1,659 | 1,705 | +0.41% | 756,900 | 2232億4730万 | -14.15% | 10.78 | 0.59 |
03/23 | 1,603 | 1,712 | 1,571 | 1,698 | +5.27% | 1,096,800 | 2223億3074万 | -15.61% | 10.73 | 0.59 |
03/19 | 1,718 | 1,722 | 1,608 | 1,613 | -4.22% | 728,800 | 2112億111万 | -20.89% | 10.2 | 0.56 |
03/18 | 1,774 | 1,802 | 1,672 | 1,684 | -6.13% | 1,278,800 | 2204億9763万 | -18.65% | 10.64 | 0.58 |
03/17 | 1,670 | 1,809 | 1,670 | 1,794 | +4.91% | 870,600 | 2349億68万 | -14.57% | 11.34 | 0.62 |
03/16 | 1,754 | 1,792 | 1,704 | 1,710 | -2.56% | 646,400 | 2239億199万 | -19.49% | 10.81 | 0.59 |
03/13 | 1,724 | 1,804 | 1,682 | 1,755 | -4.41% | 733,200 | 2297億9414万 | -18.49% | 11.09 | 0.61 |
03/12 | 1,880 | 1,891 | 1,830 | 1,836 | -4.08% | 872,400 | 2404億3万 | -15.78% | 11.6 | 0.64 |
03/11 | 1,912 | 1,969 | 1,909 | 1,914 | -0.83% | 595,600 | 2506億1310万 | -13.04% | 12.1 | 0.66 |
03/10 | 1,870 | 1,944 | 1,818 | 1,930 | +1.53% | 605,300 | 2527億809万 | -13.02% | 12.2 | 0.67 |
03/09 | 1,956 | 1,961 | 1,883 | 1,901 | -5.23% | 444,500 | 2489億1092万 | -14.98% | 12.02 | 0.66 |
03/06 | 2,027 | 2,036 | 1,996 | 2,006 | -2.62% | 499,700 | 2626億5929万 | -10.96% | 12.68 | 0.69 |
03/05 | 2,046 | 2,065 | 2,036 | 2,060 | +0.68% | 419,600 | 2697億2988万 | -9.09% | 13.02 | 0.71 |
03/04 | 2,024 | 2,059 | 2,000 | 2,046 | 0% | 516,000 | 2678億9676万 | -10.14% | 12.93 | 0.71 |
03/03 | 2,117 | 2,120 | 2,046 | 2,046 | -1.96% | 590,900 | 2678億9676万 | -10.66% | 12.93 | 0.71 |
03/02 | 2,025 | 2,105 | 2,009 | 2,087 | +0.68% | 619,500 | 2804億6532万 | -9.42% | 13.42 | 0.73 |
02/28 | 2,060 | 2,074 | 2,037 | 2,073 | -1.75% | 841,700 | 2785億8391万 | -10.49% | 13.33 | 0.73 |
02/27 | 2,144 | 2,147 | 2,103 | 2,110 | -2.76% | 411,100 | 2835億5622万 | -9.44% | 13.56 | 0.74 |
02/26 | 2,158 | 2,180 | 2,149 | 2,170 | -0.55% | 458,200 | 2916億1943万 | -7.3% | 13.95 | 0.76 |
02/25 | 2,194 | 2,217 | 2,182 | 2,182 | -4.13% | 476,500 | 2932億3207万 | -7.19% | 14.03 | 0.77 |
02/21 | 2,265 | 2,290 | 2,260 | 2,276 | +0.44% | 439,300 | 3058億6444万 | -3.52% | 14.63 | 0.8 |
02/20 | 2,279 | 2,300 | 2,256 | 2,266 | -0.48% | 495,400 | 3045億2057万 | -4.06% | 14.57 | 0.8 |
02/19 | 2,235 | 2,290 | 2,235 | 2,277 | +2.2% | 577,900 | 3059億9882万 | -3.76% | 14.64 | 0.8 |
02/18 | 2,271 | 2,276 | 2,210 | 2,228 | -2.92% | 451,400 | 2994億1387万 | -5.99% | 14.32 | 0.78 |
02/17 | 2,345 | 2,354 | 2,281 | 2,295 | -2.51% | 349,600 | 3084億1779万 | -3.45% | 14.75 | 0.81 |
02/14 | 2,373 | 2,386 | 2,339 | 2,354 | -0.84% | 429,000 | 3163億4661万 | -1.18% | 15.13 | 0.83 |
02/13 | 2,379 | 2,391 | 2,358 | 2,374 | -0.5% | 354,100 | 3190億3435万 | -0.34% | 15.26 | 0.84 |
02/12 | 2,426 | 2,435 | 2,381 | 2,386 | -1.12% | 325,100 | 3206億4699万 | +0.13% | 15.34 | 0.84 |
02/10 | 2,403 | 2,421 | 2,390 | 2,413 | +0.08% | 303,900 | 3242億7543万 | +1.3% | 15.51 | 0.85 |
02/07 | 2,448 | 2,458 | 2,407 | 2,411 | -1.23% | 256,100 | 3240億666万 | +1.26% | 15.5 | 0.85 |
02/06 | 2,418 | 2,453 | 2,413 | 2,441 | +1.24% | 543,400 | 3280億3826万 | +2.48% | 15.69 | 0.86 |
02/05 | 2,396 | 2,414 | 2,379 | 2,411 | +1.39% | 531,000 | 3240億666万 | +1.26% | 15.5 | 0.85 |
02/04 | 2,364 | 2,394 | 2,362 | 2,378 | +0.98% | 484,500 | 3195億7189万 | -0.13% | 15.29 | 0.84 |
02/03 | 2,320 | 2,368 | 2,320 | 2,355 | +0.51% | 321,300 | 3164億8100万 | -1.13% | 15.14 | 0.83 |
01/31 | 2,338 | 2,366 | 2,336 | 2,343 | +0.56% | 469,400 | 3148億6835万 | -1.76% | 15.06 | 0.82 |
01/30 | 2,359 | 2,372 | 2,319 | 2,330 | -0.55% | 385,800 | 3131億2133万 | -2.43% | 14.98 | 0.82 |
01/29 | 2,343 | 2,352 | 2,334 | 2,343 | +0.04% | 228,300 | 3148億6835万 | -2.05% | 15.06 | 0.82 |
01/28 | 2,337 | 2,352 | 2,324 | 2,342 | -0.8% | 291,100 | 3147億3397万 | -2.25% | 15.06 | 0.82 |
01/27 | 2,373 | 2,386 | 2,354 | 2,361 | -1.38% | 246,400 | 3172億8732万 | -1.63% | 15.18 | 0.83 |
01/24 | 2,380 | 2,400 | 2,378 | 2,394 | +0.42% | 202,100 | 3217億2208万 | -0.33% | 15.39 | 0.84 |
01/23 | 2,408 | 2,408 | 2,378 | 2,384 | -1.41% | 284,300 | 3203億7821万 | -0.75% | 15.33 | 0.84 |
01/22 | 2,418 | 2,428 | 2,407 | 2,418 | +0.92% | 470,300 | 3249億4737万 | +0.67% | 15.54 | 0.85 |
01/21 | 2,414 | 2,421 | 2,391 | 2,396 | -0.75% | 282,800 | 3219億9086万 | -0.21% | 15.4 | 0.84 |
01/20 | 2,407 | 2,420 | 2,401 | 2,414 | +1.22% | 209,500 | 3244億982万 | +0.5% | 15.52 | 0.85 |
01/17 | 2,385 | 2,390 | 2,366 | 2,385 | +1.23% | 410,200 | 3205億1260万 | -0.75% | 15.33 | 0.84 |
01/16 | 2,359 | 2,360 | 2,331 | 2,356 | -0.3% | 300,700 | 3166億1538万 | -2.04% | 15.15 | 0.83 |
01/15 | 2,370 | 2,376 | 2,341 | 2,363 | -0.51% | 396,800 | 3175億5609万 | -1.91% | 15.19 | 0.83 |
01/14 | 2,407 | 2,407 | 2,360 | 2,375 | -1.49% | 320,100 | 3191億6873万 | -1.53% | 15.27 | 0.84 |
01/10 | 2,444 | 2,448 | 2,410 | 2,411 | +0.33% | 264,700 | 3240億666万 | -0.12% | 15.5 | 0.85 |
01/09 | 2,400 | 2,411 | 2,391 | 2,403 | +1.78% | 301,300 | 3229億3156万 | -0.5% | 15.45 | 0.85 |
01/08 | 2,386 | 2,389 | 2,328 | 2,361 | -1.5% | 427,600 | 3172億8732万 | -2.28% | 15.18 | 0.83 |
01/07 | 2,348 | 2,399 | 2,346 | 2,397 | +1.83% | 304,700 | 3221億2524万 | -0.95% | 15.41 | 0.84 |
01/06 | 2,380 | 2,395 | 2,340 | 2,354 | -1.88% | 339,500 | 3163億4661万 | -2.89% | 15.13 | 0.83 |
2019 |
12/30 | 2,416 | 2,416 | 2,397 | 2,399 | -1.32% | 208,500 | 3223億9402万 | -1.28% | 15.42 | 0.84 |
12/27 | 2,440 | 2,445 | 2,426 | 2,431 | +0.45% | 162,700 | 3266億9440万 | -0.08% | 15.63 | 0.86 |
12/26 | 2,405 | 2,421 | 2,400 | 2,420 | +0.33% | 119,300 | 3252億1614万 | -0.62% | 15.56 | 0.85 |
12/25 | 2,433 | 2,435 | 2,405 | 2,412 | +0.12% | 135,700 | 3241億4105万 | -1.07% | 15.51 | 0.85 |
12/24 | 2,416 | 2,431 | 2,403 | 2,409 | -0.41% | 92,100 | 3237億3789万 | -1.35% | 15.49 | 0.85 |
12/23 | 2,444 | 2,447 | 2,419 | 2,419 | -0.37% | 218,700 | 3250億8175万 | -1.22% | 15.55 | 0.85 |
12/20 | 2,445 | 2,452 | 2,425 | 2,428 | -0.25% | 457,400 | 3262億9124万 | -1.1% | 15.61 | 0.85 |
12/19 | 2,451 | 2,455 | 2,423 | 2,434 | -0.37% | 250,100 | 3270億9756万 | -1.14% | 15.65 | 0.86 |
12/18 | 2,448 | 2,450 | 2,423 | 2,443 | +0.45% | 430,500 | 3283億704万 | -1.01% | 15.7 | 0.86 |
12/17 | 2,421 | 2,432 | 2,407 | 2,432 | +1.16% | 495,600 | 3268億2878万 | -1.7% | 15.63 | 0.86 |
12/16 | 2,407 | 2,421 | 2,397 | 2,404 | +0.04% | 323,300 | 3230億6595万 | -3.14% | 15.45 | 0.85 |
12/13 | 2,382 | 2,416 | 2,380 | 2,403 | +1.22% | 518,100 | 3229億3156万 | -3.57% | 15.45 | 0.85 |
12/12 | 2,419 | 2,422 | 2,371 | 2,374 | -1.04% | 418,600 | 3190億3435万 | -4.89% | 15.26 | 0.84 |
12/11 | 2,402 | 2,407 | 2,375 | 2,399 | -0.79% | 404,300 | 3223億9402万 | -4% | 15.42 | 0.84 |
12/10 | 2,455 | 2,455 | 2,412 | 2,418 | -1.06% | 321,700 | 3249億4737万 | -3.36% | 15.54 | 0.85 |
12/09 | 2,433 | 2,445 | 2,427 | 2,444 | +0.08% | 347,200 | 3284億4142万 | -2.4% | 15.71 | 0.86 |
12/06 | 2,464 | 2,467 | 2,434 | 2,442 | 0% | 289,700 | 3281億7265万 | -2.48% | 15.7 | 0.86 |
12/05 | 2,441 | 2,450 | 2,426 | 2,442 | +0.33% | 321,000 | 3281億7265万 | -2.51% | 15.7 | 0.86 |
12/04 | 2,438 | 2,444 | 2,419 | 2,434 | -0.08% | 376,000 | 3270億9756万 | -2.87% | 15.65 | 0.86 |
12/03 | 2,419 | 2,438 | 2,401 | 2,436 | -0.33% | 410,800 | 3273億6633万 | -2.83% | 15.66 | 0.86 |
12/02 | 2,445 | 2,472 | 2,440 | 2,444 | +0.74% | 252,600 | 3284億4142万 | -2.55% | 15.71 | 0.86 |
11/29 | 2,468 | 2,479 | 2,425 | 2,426 | -1.7% | 314,600 | 3260億2246万 | -3.31% | 15.6 | 0.85 |
11/28 | 2,491 | 2,498 | 2,463 | 2,468 | -0.92% | 160,200 | 3316億6671万 | -1.67% | 15.87 | 0.87 |
11/27 | 2,513 | 2,523 | 2,491 | 2,491 | -0.2% | 283,800 | 3347億5761万 | -0.76% | 16.01 | 0.88 |
11/26 | 2,500 | 2,514 | 2,495 | 2,496 | +0.44% | 337,000 | 3354億2954万 | -0.4% | 16.05 | 0.88 |
11/25 | 2,482 | 2,495 | 2,468 | 2,485 | +0.49% | 232,200 | 3339億5128万 | -0.76% | 15.97 | 0.87 |
11/22 | 2,468 | 2,486 | 2,454 | 2,473 | -0.76% | 303,200 | 3323億3864万 | -1.16% | 15.9 | 0.87 |
11/21 | 2,527 | 2,531 | 2,470 | 2,492 | -1.23% | 310,900 | 3348億9199万 | -0.36% | 16.02 | 0.88 |
11/20 | 2,550 | 2,550 | 2,515 | 2,523 | -1.6% | 222,800 | 3390億5798万 | +0.92% | 16.22 | 0.89 |
11/19 | 2,561 | 2,588 | 2,550 | 2,564 | -0.27% | 260,900 | 3445億6785万 | +2.64% | 16.48 | 0.9 |
11/18 | 2,600 | 2,607 | 2,561 | 2,571 | -1.34% | 281,100 | 3455億855万 | +3.09% | 16.53 | 0.9 |
11/15 | 2,595 | 2,639 | 2,585 | 2,606 | +0.81% | 445,400 | 3502億1209万 | +4.7% | 16.75 | 0.92 |
11/14 | 2,603 | 2,604 | 2,576 | 2,585 | -0.73% | 239,100 | 3473億8997万 | +4.15% | 16.62 | 0.91 |
11/13 | 2,622 | 2,630 | 2,598 | 2,604 | -1.21% | 323,800 | 3499億4332万 | +5.17% | 16.74 | 0.92 |
11/12 | 2,638 | 2,646 | 2,612 | 2,636 | -0.75% | 283,600 | 3542億4370万 | +6.85% | 16.94 | 0.93 |
11/11 | 2,747 | 2,750 | 2,630 | 2,656 | +6.37% | 747,800 | 3569億3143万 | +8.06% | 17.07 | 0.93 |
11/08 | 2,471 | 2,505 | 2,468 | 2,497 | +2.17% | 472,400 | 3355億6393万 | +1.84% | 16.05 | 0.88 |
11/07 | 2,469 | 2,475 | 2,439 | 2,444 | -1.09% | 354,600 | 3284億4142万 | -0.29% | 15.71 | 0.86 |
11/06 | 2,485 | 2,485 | 2,461 | 2,471 | -0.24% | 351,000 | 3320億6987万 | +0.77% | 15.88 | 0.87 |
11/05 | 2,450 | 2,493 | 2,444 | 2,477 | +1.56% | 596,200 | 3328億7619万 | +1.02% | 15.92 | 0.87 |
11/01 | 2,446 | 2,464 | 2,433 | 2,439 | -0.61% | 247,000 | 3277億6949万 | -0.61% | 15.68 | 0.86 |
10/31 | 2,493 | 2,497 | 2,452 | 2,454 | -0.77% | 310,900 | 3297億8529万 | -0.12% | 15.78 | 0.86 |