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 | 19,190 | 19,740 | 18,130 | 18,130 | -5.52% | 194,800 | 2147億3172万 | -5.99% | 4.1 | 0.74 |
| 03/30 | 19,280 | 19,650 | 18,600 | 19,190 | -2.98% | 147,200 | 2272億8636万 | -1.63% | 4.34 | 0.78 |
| 03/27 | 19,560 | 19,960 | 19,120 | 19,780 | +4.71% | 121,500 | 2342億7432万 | +0.57% | 4.47 | 0.81 |
| 03/26 | 18,690 | 19,060 | 18,100 | 18,890 | +1.02% | 85,300 | 2237億3316万 | -4.79% | 4.27 | 0.77 |
| 03/25 | 18,740 | 18,850 | 18,270 | 18,700 | +6.61% | 133,900 | 2214億8280万 | -6.69% | 4.23 | 0.76 |
| 03/24 | 17,300 | 18,070 | 17,240 | 17,540 | +6.3% | 175,700 | 2077億4376万 | -13.57% | 3.96 | 0.72 |
| 03/23 | 16,950 | 17,000 | 16,040 | 16,500 | -3.06% | 165,200 | 1954億2600万 | -20.05% | 3.73 | 0.67 |
| 03/19 | 17,420 | 17,720 | 16,750 | 17,020 | 0% | 138,100 | 2015億8488万 | -19.12% | 3.85 | 0.7 |
| 03/18 | 17,750 | 18,190 | 16,970 | 17,020 | -3.3% | 106,300 | 2015億8488万 | -20.59% | 3.85 | 0.7 |
| 03/17 | 16,700 | 17,900 | 16,600 | 17,600 | +3.04% | 149,000 | 2084億5440万 | -19.34% | 3.98 | 0.72 |
| 03/16 | 17,500 | 18,090 | 17,030 | 17,080 | -1.9% | 105,100 | 2022億9552万 | -23.06% | 3.86 | 0.7 |
| 03/13 | 16,990 | 17,940 | 16,700 | 17,410 | -4.92% | 180,800 | 2062億404万 | -22.96% | 3.93 | 0.71 |
| 03/12 | 18,770 | 18,950 | 17,990 | 18,310 | -5.13% | 146,600 | 2168億6364万 | -20.32% | 4.14 | 0.75 |
| 03/11 | 19,610 | 20,300 | 19,250 | 19,300 | -2.53% | 133,900 | 2285億8920万 | -17.25% | 4.36 | 0.79 |
| 03/10 | 19,240 | 19,970 | 18,600 | 19,800 | +2.43% | 133,800 | 2345億1120万 | -16.22% | 4.47 | 0.81 |
| 03/09 | 19,810 | 19,960 | 19,170 | 19,330 | -5.89% | 101,200 | 2289億4452万 | -19.19% | 4.37 | 0.79 |
| 03/06 | 20,750 | 20,970 | 20,450 | 20,540 | -3.34% | 118,300 | 2432億7576万 | -15.19% | 4.64 | 0.84 |
| 03/05 | 21,490 | 21,490 | 21,000 | 21,250 | +1.58% | 175,400 | 2516億8500万 | -13.19% | 4.8 | 0.87 |
| 03/04 | 20,380 | 21,750 | 20,320 | 20,920 | +2.35% | 160,100 | 2477億7648万 | -15.32% | 4.73 | 0.85 |
| 03/03 | 21,880 | 21,990 | 20,430 | 20,440 | -4.4% | 183,500 | 2420億9136万 | -18.09% | 4.62 | 0.84 |
| 03/02 | 20,270 | 21,580 | 20,230 | 21,380 | +4.34% | 206,700 | 2532億2472万 | -15.25% | 4.83 | 0.87 |
| 02/28 | 20,910 | 21,050 | 20,340 | 20,490 | -4.25% | 198,200 | 2426億8356万 | -19.56% | 4.63 | 0.84 |
| 02/27 | 21,570 | 21,670 | 21,320 | 21,400 | -3.04% | 184,800 | 2534億6160万 | -16.91% | 4.84 | 0.87 |
| 02/26 | 22,060 | 22,280 | 21,720 | 22,070 | 0% | 137,600 | 2613億9708万 | -15.12% | 4.99 | 0.9 |
| 02/25 | 22,580 | 22,580 | 22,010 | 22,070 | -6.8% | 195,300 | 2613億9708万 | -15.81% | 4.99 | 0.9 |
| 02/21 | 23,570 | 23,800 | 23,340 | 23,680 | +2.2% | 131,500 | 2804億6592万 | -10.39% | 5.35 | 0.97 |
| 02/20 | 24,330 | 24,380 | 23,040 | 23,170 | -3.9% | 198,400 | 2744億2548万 | -12.89% | 5.24 | 0.95 |
| 02/19 | 24,370 | 24,520 | 23,900 | 24,110 | +1.01% | 132,600 | 2855億5884万 | -10% | 5.45 | 0.99 |
| 02/18 | 24,750 | 24,960 | 23,840 | 23,870 | -4.71% | 232,800 | 2827億1628万 | -11.39% | 5.39 | 0.98 |
| 02/17 | 26,040 | 26,180 | 25,010 | 25,050 | -4.28% | 287,500 | 2966億9220万 | -7.5% | 5.66 | 1.02 |
| 02/14 | 26,700 | 27,310 | 25,530 | 26,170 | -1.73% | 279,600 | 3099億5748万 | -3.68% | 5.91 | 1.07 |
| 02/13 | 26,580 | 26,760 | 26,510 | 26,630 | -0.26% | 66,900 | 3154億572万 | -2.1% | 6.02 | 1.09 |
| 02/12 | 26,660 | 26,770 | 26,450 | 26,700 | -0.04% | 78,300 | 3162億3480万 | -1.95% | 6.03 | 1.09 |
| 02/10 | 26,910 | 27,050 | 26,670 | 26,710 | -1.55% | 64,100 | 3163億5324万 | -1.93% | 6.04 | 1.09 |
| 02/07 | 26,940 | 27,210 | 26,910 | 27,130 | +0.37% | 73,300 | 3213億2772万 | -0.5% | 6.13 | 1.11 |
| 02/06 | 26,910 | 27,120 | 26,720 | 27,030 | +0.26% | 86,200 | 3201億4332万 | -0.91% | 6.11 | 1.1 |
| 02/05 | 27,120 | 27,330 | 26,890 | 26,960 | +0.3% | 63,300 | 3193億1424万 | -1.25% | 6.09 | 1.1 |
| 02/04 | 26,840 | 27,060 | 26,770 | 26,880 | -0.52% | 64,600 | 3183億6672万 | -1.64% | 6.07 | 1.1 |
| 02/03 | 26,600 | 27,130 | 26,500 | 27,020 | +0.04% | 74,500 | 3200億2488万 | -1.26% | 6.11 | 1.1 |
| 01/31 | 26,940 | 27,300 | 26,920 | 27,010 | +0.67% | 72,100 | 3199億644万 | -1.37% | 6.1 | 1.1 |
| 01/30 | 26,900 | 27,040 | 26,680 | 26,830 | -0.63% | 63,200 | 3177億7452万 | -2.18% | 6.06 | 1.1 |
| 01/29 | 26,840 | 27,070 | 26,740 | 27,000 | +0.3% | 40,800 | 3197億8800万 | -1.72% | 6.1 | 1.1 |
| 01/28 | 26,890 | 27,040 | 26,470 | 26,920 | -0.81% | 86,900 | 3188億4048万 | -2.08% | 6.08 | 1.1 |
| 01/27 | 27,000 | 27,170 | 26,710 | 27,140 | -0.51% | 52,300 | 3214億4616万 | -1.37% | 6.13 | 1.11 |
| 01/24 | 27,580 | 27,590 | 27,190 | 27,280 | -0.69% | 40,000 | 3231億432万 | -0.81% | 6.16 | 1.11 |
| 01/23 | 27,320 | 27,620 | 27,300 | 27,470 | -0.47% | 58,500 | 3253億5468万 | 0% | 6.21 | 1.12 |
| 01/22 | 27,550 | 27,740 | 27,450 | 27,600 | +0.4% | 54,500 | 3268億9440万 | +0.63% | 6.24 | 1.13 |
| 01/21 | 27,300 | 27,600 | 27,300 | 27,490 | +0.22% | 55,600 | 3255億9156万 | +0.41% | 6.21 | 1.12 |
| 01/20 | 27,540 | 27,640 | 27,350 | 27,430 | +0.29% | 46,600 | 3248億8092万 | +0.34% | 6.2 | 1.12 |
| 01/17 | 27,930 | 28,030 | 27,280 | 27,350 | -2.32% | 79,800 | 3239億3340万 | +0.19% | 6.18 | 1.12 |
| 01/16 | 27,920 | 28,150 | 27,870 | 28,000 | +0.11% | 58,300 | 3316億3200万 | +2.75% | 6.33 | 1.14 |
| 01/15 | 27,930 | 28,130 | 27,740 | 27,970 | +0.54% | 73,700 | 3312億7668万 | +2.86% | 6.32 | 1.14 |
| 01/14 | 27,430 | 27,840 | 27,430 | 27,820 | +1.42% | 56,100 | 3295億8万 | +2.48% | 6.29 | 1.14 |
| 01/10 | 27,500 | 27,610 | 27,320 | 27,430 | +0.55% | 74,000 | 3248億8092万 | +1.31% | 6.2 | 1.12 |
| 01/09 | 27,250 | 27,480 | 27,100 | 27,280 | +1.11% | 46,500 | 3231億432万 | +0.98% | 6.16 | 1.11 |
| 01/08 | 26,980 | 27,280 | 26,540 | 26,980 | -1.35% | 73,400 | 3195億5112万 | +0.13% | 6.1 | 1.1 |
| 01/07 | 26,850 | 27,360 | 26,670 | 27,350 | +1.94% | 67,200 | 3239億3340万 | +1.73% | 6.18 | 1.12 |
| 01/06 | 27,090 | 27,160 | 26,760 | 26,830 | -2.19% | 88,400 | 3177億7452万 | +0.04% | 6.06 | 1.1 |
| 2019 |
| 12/30 | 27,530 | 27,600 | 27,150 | 27,430 | -0.15% | 40,900 | 3248億8092万 | +2.43% | 6.2 | 1.12 |
| 12/27 | 27,510 | 27,600 | 27,440 | 27,470 | -0.51% | 41,400 | 3253億5468万 | +2.91% | 6.21 | 1.12 |
| 12/26 | 27,530 | 27,650 | 27,400 | 27,610 | -0.11% | 41,700 | 3270億1284万 | +3.69% | 6.24 | 1.13 |
| 12/25 | 27,760 | 27,930 | 27,620 | 27,640 | -0.58% | 36,400 | 3273億6816万 | +4.22% | 6.25 | 1.13 |
| 12/24 | 27,500 | 27,930 | 27,450 | 27,800 | +1.16% | 71,200 | 3292億6320万 | +5.21% | 6.28 | 1.14 |
| 12/23 | 28,110 | 28,110 | 27,120 | 27,480 | -2.24% | 102,800 | 3254億7312万 | +4.44% | 6.21 | 1.12 |
| 12/20 | 28,060 | 28,180 | 27,780 | 28,110 | +0.64% | 108,300 | 3329億3484万 | +7.34% | 6.35 | 1.15 |
| 12/19 | 27,410 | 28,060 | 27,410 | 27,930 | +1.49% | 136,300 | 3308億292万 | +7.39% | 6.31 | 1.14 |
| 12/18 | 27,520 | 27,750 | 27,360 | 27,520 | +0.07% | 79,900 | 3259億4688万 | +6.51% | 6.22 | 1.12 |
| 12/17 | 26,950 | 27,500 | 26,830 | 27,500 | +2.61% | 126,100 | 3257億1000万 | +6.96% | 6.21 | 1.12 |
| 12/16 | 26,410 | 26,850 | 26,380 | 26,800 | +1.4% | 65,900 | 3174億1920万 | +4.72% | 6.06 | 1.09 |
| 12/13 | 26,600 | 26,710 | 26,410 | 26,430 | -0.04% | 74,400 | 3130億3692万 | +3.57% | 5.97 | 1.08 |
| 12/12 | 26,390 | 26,590 | 26,280 | 26,440 | +0.19% | 59,600 | 3131億5536万 | +3.89% | 5.97 | 1.08 |
| 12/11 | 26,450 | 26,580 | 26,310 | 26,390 | -0.23% | 48,500 | 3125億6316万 | +4.01% | 5.96 | 1.08 |
| 12/10 | 26,350 | 26,500 | 26,270 | 26,450 | +0.11% | 37,800 | 3132億7380万 | +4.61% | 5.98 | 1.08 |
| 12/09 | 26,500 | 26,550 | 26,180 | 26,420 | +0.88% | 65,000 | 3129億1848万 | +4.85% | 5.97 | 1.08 |
| 12/06 | 26,420 | 26,600 | 26,110 | 26,190 | -1.36% | 95,100 | 3101億9436万 | +4.34% | 5.92 | 1.07 |
| 12/05 | 26,820 | 26,870 | 26,390 | 26,550 | -0.9% | 107,200 | 3144億5820万 | +6.17% | 6 | 1.08 |
| 12/04 | 26,170 | 26,810 | 26,070 | 26,790 | +2.68% | 184,800 | 3173億76万 | +7.53% | 6.05 | 1.09 |
| 12/03 | 25,720 | 26,100 | 25,690 | 26,090 | +0.81% | 73,100 | 3090億996万 | +5.25% | 5.89 | 1.07 |
| 12/02 | 25,570 | 25,910 | 25,570 | 25,880 | +1.41% | 58,100 | 3065億2272万 | +4.88% | 5.85 | 1.06 |
| 11/29 | 25,720 | 25,850 | 25,510 | 25,520 | +0.16% | 76,700 | 3022億5888万 | +3.86% | 5.77 | 1.04 |
| 11/28 | 25,840 | 25,840 | 25,310 | 25,480 | -0.82% | 64,000 | 3017億8512万 | +4.1% | 5.76 | 1.04 |
| 11/27 | 25,840 | 25,920 | 25,610 | 25,690 | -0.7% | 84,700 | 3042億7236万 | +5.28% | 5.8 | 1.05 |
| 11/26 | 25,390 | 25,950 | 25,250 | 25,870 | +2.21% | 116,800 | 3064億428万 | +6.43% | 5.85 | 1.06 |
| 11/25 | 25,750 | 25,770 | 25,210 | 25,310 | -1.9% | 133,500 | 2997億7164万 | +4.57% | 5.72 | 1.03 |
| 11/22 | 25,260 | 25,850 | 25,200 | 25,800 | +3.28% | 125,900 | 3055億7520万 | +6.87% | 5.83 | 1.05 |
| 11/21 | 25,000 | 25,220 | 24,520 | 24,980 | -0.75% | 105,700 | 2958億6312万 | +3.85% | 5.64 | 1.02 |
| 11/20 | 24,900 | 25,220 | 24,720 | 25,170 | +0.64% | 111,200 | 2981億1348万 | +4.94% | 5.69 | 1.03 |
| 11/19 | 24,600 | 25,010 | 24,380 | 25,010 | +2.67% | 163,300 | 2962億1844万 | +4.62% | 5.65 | 1.02 |
| 11/18 | 23,840 | 24,370 | 23,650 | 24,360 | +3% | 116,700 | 2885億1984万 | +2.12% | 5.5 | 1 |
| 11/15 | 23,990 | 24,000 | 23,540 | 23,650 | +0.04% | 78,100 | 2801億1060万 | -0.8% | 5.34 | 0.97 |
| 11/14 | 24,850 | 24,880 | 23,620 | 23,640 | -2.92% | 165,600 | 2799億9216万 | -0.87% | 5.34 | 0.97 |
| 11/13 | 24,690 | 25,290 | 23,680 | 24,350 | -0.9% | 207,800 | 2884億140万 | +2.11% | 5.5 | 0.99 |
| 11/12 | 24,860 | 24,960 | 24,490 | 24,570 | -1.44% | 111,400 | 2910億708万 | +3.23% | 5.55 | 1 |
| 11/11 | 24,850 | 24,940 | 24,710 | 24,930 | +0.81% | 74,800 | 2952億7092万 | +5.03% | 5.63 | 1.02 |
| 11/08 | 24,680 | 24,790 | 24,520 | 24,730 | +0.94% | 127,000 | 2929億212万 | +4.43% | 5.59 | 1.01 |
| 11/07 | 24,220 | 24,510 | 24,200 | 24,500 | +1.37% | 79,500 | 2901億7800万 | +3.66% | 5.54 | 1 |
| 11/06 | 24,500 | 24,550 | 24,090 | 24,170 | -0.66% | 71,000 | 2862億6948万 | +2.45% | 5.46 | 0.99 |
| 11/05 | 24,100 | 24,420 | 23,830 | 24,330 | +1.59% | 94,300 | 2881億6452万 | +3.2% | 5.5 | 0.99 |
| 11/01 | 23,730 | 24,000 | 23,730 | 23,950 | +0.55% | 55,600 | 2836億6380万 | +1.64% | 5.41 | 0.98 |
| 10/31 | 24,110 | 24,410 | 23,780 | 23,820 | -1.73% | 107,700 | 2821億2408万 | +1.06% | 5.38 | 0.97 |
