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 | 1,525 | 1,557 | 1,495 | 1,545 | +2.79% | 31,900 | 274億491万 | +4.11% | 6.88 | 0.56 |
| 03/30 | 1,550 | 1,554 | 1,469 | 1,503 | -6.76% | 57,400 | 266億5992万 | +1.08% | 6.69 | 0.55 |
| 03/27 | 1,619 | 1,619 | 1,574 | 1,612 | +1.7% | 65,100 | 285億9334万 | +8.12% | 7.18 | 0.59 |
| 03/26 | 1,555 | 1,585 | 1,513 | 1,585 | +1.6% | 35,200 | 281億1442万 | +6.38% | 7.06 | 0.58 |
| 03/25 | 1,520 | 1,560 | 1,503 | 1,560 | +4.91% | 40,300 | 276億7097万 | +4.63% | 6.95 | 0.57 |
| 03/24 | 1,524 | 1,524 | 1,447 | 1,487 | -0.73% | 37,300 | 263億7611万 | -0.4% | 6.62 | 0.54 |
| 03/23 | 1,495 | 1,507 | 1,440 | 1,498 | +1.22% | 45,600 | 265億7123万 | 0% | 6.67 | 0.55 |
| 03/19 | 1,480 | 1,542 | 1,459 | 1,480 | +2.07% | 31,200 | 262億5195万 | -1.53% | 6.59 | 0.54 |
| 03/18 | 1,531 | 1,542 | 1,450 | 1,450 | -4.48% | 27,800 | 257億1981万 | -3.85% | 6.46 | 0.53 |
| 03/17 | 1,382 | 1,533 | 1,373 | 1,518 | +8.9% | 57,700 | 269億2598万 | +0.13% | 6.76 | 0.55 |
| 03/16 | 1,413 | 1,431 | 1,386 | 1,394 | +0.8% | 31,200 | 247億2650万 | -8.47% | 6.21 | 0.51 |
| 03/13 | 1,353 | 1,408 | 1,336 | 1,383 | -3.02% | 51,500 | 245億3138万 | -9.84% | 6.16 | 0.5 |
| 03/12 | 1,434 | 1,439 | 1,390 | 1,426 | -0.56% | 33,400 | 252億9411万 | -7.76% | 6.35 | 0.52 |
| 03/11 | 1,425 | 1,460 | 1,423 | 1,434 | +0.84% | 21,300 | 254億3601万 | -7.72% | 6.39 | 0.52 |
| 03/10 | 1,400 | 1,433 | 1,372 | 1,422 | +1.57% | 46,000 | 252億2316万 | -8.96% | 6.33 | 0.52 |
| 03/09 | 1,445 | 1,454 | 1,396 | 1,400 | -3.78% | 30,000 | 248億3292万 | -10.83% | 6.24 | 0.51 |
| 03/06 | 1,443 | 1,472 | 1,436 | 1,455 | -1.15% | 38,200 | 258億850万 | -7.85% | 6.48 | 0.53 |
| 03/05 | 1,485 | 1,489 | 1,469 | 1,472 | +1.31% | 21,400 | 261億1005万 | -7.19% | 6.56 | 0.54 |
| 03/04 | 1,467 | 1,467 | 1,444 | 1,453 | -1.16% | 23,500 | 257億7303万 | -8.73% | 6.47 | 0.53 |
| 03/03 | 1,530 | 1,539 | 1,470 | 1,470 | -2.58% | 34,500 | 260億7457万 | -8.01% | 6.55 | 0.54 |
| 03/02 | 1,470 | 1,533 | 1,470 | 1,509 | +1.82% | 29,900 | 267億6634万 | -6.04% | 6.72 | 0.55 |
| 02/28 | 1,495 | 1,501 | 1,473 | 1,482 | -1.27% | 43,200 | 262億8742万 | -8.01% | 6.6 | 0.54 |
| 02/27 | 1,516 | 1,523 | 1,495 | 1,501 | -2.28% | 24,400 | 266億2444万 | -7.29% | 6.69 | 0.55 |
| 02/26 | 1,510 | 1,536 | 1,510 | 1,536 | +0.07% | 17,800 | 272億4527万 | -5.54% | 6.84 | 0.56 |
| 02/25 | 1,573 | 1,573 | 1,535 | 1,535 | -4.3% | 45,600 | 272億2753万 | -5.89% | 6.84 | 0.56 |
| 02/21 | 1,596 | 1,610 | 1,596 | 1,604 | +0.25% | 6,100 | 284億5144万 | -1.9% | 7.14 | 0.58 |
| 02/20 | 1,604 | 1,610 | 1,599 | 1,600 | -0.25% | 5,000 | 283億8048万 | -2.2% | 7.13 | 0.58 |
| 02/19 | 1,612 | 1,630 | 1,600 | 1,604 | -0.43% | 13,000 | 284億5144万 | -2.08% | 7.14 | 0.58 |
| 02/18 | 1,610 | 1,630 | 1,609 | 1,611 | -0.06% | 19,600 | 285億7560万 | -1.65% | 7.18 | 0.59 |
| 02/17 | 1,609 | 1,617 | 1,595 | 1,612 | +0.19% | 10,600 | 285億9334万 | -1.59% | 7.18 | 0.59 |
| 02/14 | 1,603 | 1,614 | 1,596 | 1,609 | +0.06% | 23,300 | 285億4012万 | -1.83% | 7.17 | 0.59 |
| 02/13 | 1,608 | 1,614 | 1,601 | 1,608 | 0% | 15,000 | 285億2239万 | -1.89% | 7.16 | 0.59 |
| 02/12 | 1,643 | 1,648 | 1,608 | 1,608 | -3.37% | 38,300 | 285億2239万 | -1.95% | 7.16 | 0.59 |
| 02/10 | 1,666 | 1,676 | 1,652 | 1,664 | -0.95% | 13,500 | 295億1570万 | +1.34% | 7.41 | 0.61 |
| 02/07 | 1,686 | 1,686 | 1,667 | 1,680 | -0.12% | 7,400 | 297億9951万 | +2.31% | 7.48 | 0.61 |
| 02/06 | 1,670 | 1,698 | 1,662 | 1,682 | +1.26% | 28,600 | 298億3498万 | +2.5% | 7.49 | 0.61 |
| 02/05 | 1,673 | 1,673 | 1,656 | 1,661 | +0.97% | 23,000 | 294億6249万 | +1.34% | 7.4 | 0.6 |
| 02/04 | 1,631 | 1,645 | 1,624 | 1,645 | +0.86% | 8,600 | 291億7869万 | +0.49% | 7.33 | 0.6 |
| 02/03 | 1,612 | 1,638 | 1,600 | 1,631 | +0.06% | 11,900 | 289億3036万 | -0.31% | 7.26 | 0.59 |
| 01/31 | 1,629 | 1,639 | 1,627 | 1,630 | +0.43% | 9,400 | 289億1262万 | -0.37% | 7.26 | 0.59 |
| 01/30 | 1,618 | 1,627 | 1,609 | 1,623 | +0.19% | 10,100 | 287億8845万 | -0.86% | 7.23 | 0.59 |
| 01/29 | 1,619 | 1,628 | 1,608 | 1,620 | +0.43% | 10,600 | 287億3524万 | -1.1% | 7.22 | 0.59 |
| 01/28 | 1,607 | 1,623 | 1,592 | 1,613 | -0.19% | 21,600 | 286億1108万 | -1.65% | 7.18 | 0.59 |
| 01/27 | 1,625 | 1,647 | 1,616 | 1,616 | -2.42% | 27,400 | 286億6429万 | -1.64% | 7.2 | 0.59 |
| 01/24 | 1,656 | 1,666 | 1,656 | 1,656 | 0% | 10,800 | 293億7380万 | +0.73% | 7.38 | 0.6 |
| 01/23 | 1,670 | 1,672 | 1,656 | 1,656 | -0.84% | 19,600 | 293億7380万 | +0.73% | 7.38 | 0.6 |
| 01/22 | 1,665 | 1,676 | 1,665 | 1,670 | -0.12% | 11,500 | 296億2213万 | +1.64% | 7.44 | 0.61 |
| 01/21 | 1,674 | 1,680 | 1,665 | 1,672 | +0.6% | 13,900 | 296億5761万 | +1.83% | 7.45 | 0.61 |
| 01/20 | 1,655 | 1,685 | 1,654 | 1,662 | +1.47% | 48,700 | 294億8023万 | +1.4% | 7.4 | 0.6 |
| 01/17 | 1,650 | 1,650 | 1,638 | 1,638 | +0.18% | 14,200 | 290億5452万 | +0.06% | 7.3 | 0.6 |
| 01/16 | 1,624 | 1,651 | 1,624 | 1,635 | -0.18% | 19,400 | 290億131万 | -0.06% | 7.28 | 0.6 |
| 01/15 | 1,620 | 1,642 | 1,613 | 1,638 | +0.99% | 19,800 | 290億5452万 | +0.18% | 7.3 | 0.6 |
| 01/14 | 1,605 | 1,627 | 1,604 | 1,622 | +1.12% | 19,200 | 287億7072万 | -0.73% | 7.22 | 0.59 |
| 01/10 | 1,622 | 1,633 | 1,604 | 1,604 | -1.35% | 12,400 | 284億5144万 | -1.72% | 7.14 | 0.58 |
| 01/09 | 1,620 | 1,633 | 1,620 | 1,626 | +0.81% | 7,300 | 288億4167万 | -0.37% | 7.24 | 0.59 |
| 01/08 | 1,637 | 1,637 | 1,605 | 1,613 | -1.95% | 17,300 | 286億1108万 | -1.04% | 7.18 | 0.59 |
| 01/07 | 1,648 | 1,654 | 1,640 | 1,645 | +0.43% | 12,800 | 291億7869万 | +1.04% | 7.33 | 0.6 |
| 01/06 | 1,671 | 1,671 | 1,638 | 1,638 | -1.97% | 34,400 | 290億5452万 | +0.8% | 7.3 | 0.6 |
| 2019 |
| 12/30 | 1,649 | 1,671 | 1,639 | 1,671 | +1.27% | 14,000 | 296億3987万 | +3.02% | 7.44 | 0.61 |
| 12/27 | 1,637 | 1,657 | 1,636 | 1,650 | +0.86% | 10,100 | 292億6737万 | +1.98% | 7.35 | 0.6 |
| 12/26 | 1,618 | 1,636 | 1,609 | 1,636 | +1.11% | 10,400 | 290億1905万 | +1.3% | 7.29 | 0.6 |
| 12/25 | 1,611 | 1,623 | 1,611 | 1,618 | -0.37% | 5,000 | 286億9977万 | +0.25% | 7.21 | 0.59 |
| 12/24 | 1,635 | 1,635 | 1,610 | 1,624 | -0.73% | 9,000 | 288億619万 | +0.68% | 7.23 | 0.59 |
| 12/23 | 1,643 | 1,643 | 1,625 | 1,636 | +0.12% | 8,800 | 290億1905万 | +1.43% | 7.29 | 0.6 |
| 12/20 | 1,650 | 1,663 | 1,634 | 1,634 | -1.8% | 16,400 | 289億8357万 | +1.43% | 7.28 | 0.59 |
| 12/19 | 1,666 | 1,674 | 1,657 | 1,664 | -0.66% | 13,100 | 295億1570万 | +3.29% | 7.41 | 0.61 |
| 12/18 | 1,666 | 1,675 | 1,659 | 1,675 | +0.48% | 18,900 | 297億1082万 | +4.23% | 7.46 | 0.61 |
| 12/17 | 1,662 | 1,667 | 1,649 | 1,667 | +1.21% | 10,700 | 295億6892万 | +3.93% | 7.42 | 0.61 |
| 12/16 | 1,661 | 1,665 | 1,647 | 1,647 | -0.54% | 16,800 | 292億1416万 | +2.87% | 7.34 | 0.6 |
| 12/13 | 1,664 | 1,668 | 1,644 | 1,656 | +1.28% | 29,600 | 293億7380万 | +3.5% | 7.38 | 0.6 |
| 12/12 | 1,637 | 1,654 | 1,635 | 1,635 | -0.12% | 19,300 | 290億131万 | +2.32% | 7.28 | 0.6 |
| 12/11 | 1,600 | 1,640 | 1,596 | 1,637 | +2.57% | 50,100 | 290億3678万 | +2.5% | 7.29 | 0.6 |
| 12/10 | 1,624 | 1,625 | 1,594 | 1,596 | -1.72% | 13,800 | 283億953万 | -0.06% | 7.11 | 0.58 |
| 12/09 | 1,610 | 1,624 | 1,608 | 1,624 | +1.06% | 15,800 | 288億619万 | +1.69% | 7.23 | 0.59 |
| 12/06 | 1,607 | 1,618 | 1,570 | 1,607 | -0.25% | 20,500 | 285億465万 | +0.63% | 7.16 | 0.58 |
| 12/05 | 1,612 | 1,619 | 1,602 | 1,611 | -0.49% | 20,500 | 285億7560万 | +0.81% | 7.18 | 0.59 |
| 12/04 | 1,578 | 1,619 | 1,578 | 1,619 | +2.79% | 21,100 | 287億1750万 | +1.31% | 7.21 | 0.59 |
| 12/03 | 1,578 | 1,584 | 1,561 | 1,575 | -0.69% | 13,600 | 279億3704万 | -1.44% | 7.01 | 0.57 |
| 12/02 | 1,584 | 1,600 | 1,584 | 1,586 | +0.51% | 7,900 | 281億3216万 | -0.81% | 7.06 | 0.58 |
| 11/29 | 1,567 | 1,581 | 1,567 | 1,578 | +0.7% | 6,800 | 279億9025万 | -1.38% | 7.03 | 0.57 |
| 11/28 | 1,578 | 1,578 | 1,563 | 1,567 | -0.7% | 7,100 | 277億9514万 | -2.18% | 6.98 | 0.57 |
| 11/27 | 1,561 | 1,582 | 1,561 | 1,578 | +0.96% | 18,200 | 279億9025万 | -1.56% | 7.03 | 0.57 |
| 11/26 | 1,577 | 1,588 | 1,563 | 1,563 | -0.82% | 16,900 | 277億2419万 | -2.5% | 6.96 | 0.57 |
| 11/25 | 1,576 | 1,589 | 1,575 | 1,576 | +0.25% | 9,400 | 279億5478万 | -1.68% | 7.02 | 0.57 |
| 11/22 | 1,619 | 1,619 | 1,572 | 1,572 | -2.6% | 20,000 | 278億8383万 | -1.93% | 7 | 0.57 |
| 11/21 | 1,592 | 1,614 | 1,584 | 1,614 | +1.38% | 13,500 | 286億2881万 | +0.62% | 7.19 | 0.59 |
| 11/20 | 1,607 | 1,607 | 1,579 | 1,592 | -0.93% | 13,800 | 282億3858万 | -0.62% | 7.09 | 0.58 |
| 11/19 | 1,598 | 1,607 | 1,594 | 1,607 | +0.06% | 8,800 | 285億465万 | +0.37% | 7.16 | 0.58 |
| 11/18 | 1,618 | 1,618 | 1,604 | 1,606 | -0.74% | 17,000 | 284億8691万 | +0.44% | 7.15 | 0.58 |
| 11/15 | 1,580 | 1,619 | 1,578 | 1,618 | +3.06% | 22,900 | 286億9977万 | +1.31% | 7.21 | 0.59 |
| 11/14 | 1,553 | 1,589 | 1,553 | 1,570 | -1.44% | 110,400 | 278億4835万 | -1.57% | 6.99 | 0.57 |
| 11/13 | 1,599 | 1,608 | 1,593 | 1,593 | -0.38% | 8,500 | 282億5632万 | -0.13% | 7.09 | 0.58 |
| 11/12 | 1,620 | 1,620 | 1,594 | 1,599 | -1.3% | 18,400 | 283億6275万 | +0.31% | 7.12 | 0.58 |
| 11/11 | 1,610 | 1,620 | 1,603 | 1,620 | +1.12% | 18,500 | 287億3524万 | +1.76% | 7.22 | 0.59 |
| 11/08 | 1,626 | 1,626 | 1,598 | 1,602 | -1.17% | 19,200 | 284億1596万 | +0.75% | 7.14 | 0.58 |
| 11/07 | 1,624 | 1,627 | 1,612 | 1,621 | -0.12% | 15,600 | 287億5298万 | +2.14% | 7.22 | 0.59 |
| 11/06 | 1,605 | 1,624 | 1,591 | 1,623 | +1.12% | 19,500 | 287億8845万 | +2.53% | 7.23 | 0.59 |
| 11/05 | 1,621 | 1,630 | 1,593 | 1,605 | -0.99% | 41,000 | 284億6917万 | +1.65% | 7.15 | 0.58 |
| 11/01 | 1,624 | 1,632 | 1,611 | 1,621 | -0.18% | 30,900 | 287億5298万 | +2.79% | 7.22 | 0.59 |
| 10/31 | 1,627 | 1,632 | 1,611 | 1,624 | -0.18% | 24,100 | 288億619万 | +3.11% | 7.23 | 0.59 |
