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 | 362 | 365 | 353 | 358 | -3.24% | 77,800 | 243億4349万 | +7.19% | 11.29 | 0.49 |
| 03/30 | 365 | 370 | 360 | 370 | -0.54% | 142,200 | 251億5947万 | +11.11% | 11.67 | 0.51 |
| 03/27 | 364 | 372 | 362 | 372 | +2.2% | 342,700 | 252億9547万 | +12.05% | 11.73 | 0.51 |
| 03/26 | 358 | 364 | 354 | 364 | +1.39% | 116,300 | 247億5148万 | +9.97% | 11.48 | 0.5 |
| 03/25 | 355 | 359 | 343 | 359 | +4.36% | 91,400 | 244億1149万 | +8.79% | 11.32 | 0.49 |
| 03/24 | 351 | 351 | 333 | 344 | -0.58% | 78,600 | 233億9151万 | +4.24% | 10.85 | 0.47 |
| 03/23 | 337 | 352 | 337 | 346 | +2.37% | 150,800 | 235億2751万 | +4.85% | 10.91 | 0.48 |
| 03/19 | 334 | 344 | 331 | 338 | +3.05% | 113,000 | 229億8352万 | +2.11% | 10.66 | 0.47 |
| 03/18 | 335 | 335 | 327 | 328 | -2.67% | 75,100 | 223億353万 | -0.91% | 10.35 | 0.45 |
| 03/17 | 305 | 339 | 302 | 337 | +8.36% | 91,200 | 229億1552万 | +1.2% | 10.63 | 0.46 |
| 03/16 | 310 | 321 | 307 | 311 | +0.32% | 81,200 | 211億4756万 | -6.89% | 9.81 | 0.43 |
| 03/13 | 305 | 313 | 302 | 310 | -2.21% | 113,000 | 210億7956万 | -7.74% | 9.78 | 0.43 |
| 03/12 | 325 | 325 | 317 | 317 | -2.76% | 67,600 | 215億5555万 | -6.21% | 10 | 0.44 |
| 03/11 | 325 | 327 | 324 | 326 | +0.31% | 36,400 | 221億6754万 | -3.83% | 10.28 | 0.45 |
| 03/10 | 311 | 328 | 311 | 325 | +3.17% | 52,900 | 220億9954万 | -4.41% | 10.25 | 0.45 |
| 03/09 | 315 | 320 | 315 | 315 | -0.94% | 45,200 | 214億1955万 | -7.62% | 9.94 | 0.43 |
| 03/06 | 318 | 322 | 318 | 318 | -0.63% | 97,500 | 216億2355万 | -7.29% | 10.03 | 0.44 |
| 03/05 | 321 | 324 | 320 | 320 | -0.31% | 73,800 | 217億5954万 | -6.98% | 10.09 | 0.44 |
| 03/04 | 320 | 326 | 320 | 321 | 0% | 45,000 | 218億2754万 | -6.96% | 10.12 | 0.44 |
| 03/03 | 327 | 331 | 321 | 321 | -0.93% | 57,900 | 218億2754万 | -7.23% | 10.12 | 0.44 |
| 03/02 | 322 | 329 | 322 | 324 | 0% | 53,200 | 220億3154万 | -6.9% | 10.22 | 0.45 |
| 02/28 | 328 | 332 | 324 | 324 | -2.7% | 75,300 | 220億3154万 | -7.16% | 10.22 | 0.45 |
| 02/27 | 333 | 337 | 333 | 333 | -0.3% | 50,700 | 226億4353万 | -4.86% | 10.5 | 0.46 |
| 02/26 | 334 | 335 | 333 | 334 | -0.3% | 49,200 | 227億1152万 | -4.84% | 10.53 | 0.46 |
| 02/25 | 338 | 338 | 335 | 335 | -2.62% | 63,800 | 227億7952万 | -4.83% | 10.57 | 0.46 |
| 02/21 | 340 | 344 | 340 | 344 | +1.47% | 21,700 | 233億9151万 | -2.55% | 10.85 | 0.47 |
| 02/20 | 342 | 344 | 339 | 339 | -0.88% | 21,900 | 230億5152万 | -3.97% | 10.69 | 0.47 |
| 02/19 | 345 | 347 | 338 | 342 | 0% | 68,600 | 232億5551万 | -3.39% | 10.79 | 0.47 |
| 02/18 | 354 | 354 | 342 | 342 | -3.12% | 69,500 | 232億5551万 | -3.39% | 10.79 | 0.47 |
| 02/17 | 353 | 356 | 353 | 353 | -0.28% | 14,500 | 240億350万 | -0.56% | 11.13 | 0.49 |
| 02/14 | 353 | 356 | 353 | 354 | 0% | 16,700 | 240億7150万 | -0.28% | 11.17 | 0.49 |
| 02/13 | 356 | 356 | 354 | 354 | -0.84% | 11,400 | 240億7150万 | -0.28% | 11.17 | 0.49 |
| 02/12 | 358 | 360 | 357 | 357 | -0.56% | 11,300 | 242億7549万 | +0.56% | 11.26 | 0.49 |
| 02/10 | 358 | 362 | 358 | 359 | -0.55% | 26,000 | 244億1149万 | +1.13% | 11.32 | 0.49 |
| 02/07 | 361 | 364 | 359 | 361 | -0.28% | 19,700 | 245億4749万 | +1.69% | 11.39 | 0.5 |
| 02/06 | 356 | 362 | 356 | 362 | +1.12% | 36,000 | 246億1548万 | +1.97% | 11.42 | 0.5 |
| 02/05 | 353 | 358 | 353 | 358 | +0.85% | 17,200 | 243億4349万 | +0.85% | 11.29 | 0.49 |
| 02/04 | 354 | 356 | 353 | 355 | +0.57% | 14,400 | 241億3949万 | 0% | 11.2 | 0.49 |
| 02/03 | 350 | 354 | 350 | 353 | -0.56% | 9,900 | 240億350万 | -0.56% | 11.13 | 0.49 |
| 01/31 | 350 | 356 | 350 | 355 | +0.85% | 16,700 | 241億3949万 | -0.28% | 11.2 | 0.49 |
| 01/30 | 352 | 355 | 350 | 352 | +0.86% | 25,600 | 239億3550万 | -1.12% | 11.1 | 0.49 |
| 01/29 | 349 | 351 | 349 | 349 | -0.29% | 16,600 | 237億3150万 | -2.24% | 11.01 | 0.48 |
| 01/28 | 350 | 353 | 349 | 350 | 0% | 29,000 | 237億9950万 | -1.96% | 11.04 | 0.48 |
| 01/27 | 352 | 354 | 350 | 350 | -0.57% | 33,600 | 237億9950万 | -2.23% | 11.04 | 0.48 |
| 01/24 | 354 | 355 | 352 | 352 | -0.85% | 15,700 | 239億3550万 | -1.68% | 11.1 | 0.49 |
| 01/23 | 355 | 356 | 354 | 355 | -0.28% | 12,600 | 241億3949万 | -1.11% | 11.2 | 0.49 |
| 01/22 | 359 | 361 | 356 | 356 | -0.56% | 19,000 | 242億749万 | -0.84% | 11.23 | 0.49 |
| 01/21 | 355 | 360 | 355 | 358 | +1.13% | 16,400 | 243億4349万 | -0.28% | 11.29 | 0.49 |
| 01/20 | 354 | 358 | 353 | 354 | +0.57% | 14,600 | 240億7150万 | -1.39% | 11.17 | 0.49 |
| 01/17 | 356 | 356 | 351 | 352 | -0.56% | 24,000 | 239億3550万 | -1.95% | 11.1 | 0.49 |
| 01/16 | 356 | 357 | 354 | 354 | -0.56% | 15,400 | 240億7150万 | -1.39% | 11.17 | 0.49 |
| 01/15 | 358 | 359 | 356 | 356 | -0.28% | 12,200 | 242億749万 | -0.84% | 11.23 | 0.49 |
| 01/14 | 356 | 358 | 356 | 357 | +1.13% | 13,000 | 242億7549万 | -0.56% | 11.26 | 0.49 |
| 01/10 | 361 | 361 | 350 | 353 | -1.94% | 52,700 | 240億350万 | -1.67% | 11.13 | 0.49 |
| 01/09 | 360 | 362 | 359 | 360 | +1.41% | 16,900 | 244億7949万 | +0.28% | 11.35 | 0.5 |
| 01/08 | 363 | 363 | 354 | 355 | -2.47% | 39,800 | 241億3949万 | -1.11% | 11.2 | 0.49 |
| 01/07 | 359 | 364 | 359 | 364 | +1.96% | 41,600 | 247億5148万 | +1.39% | 11.48 | 0.5 |
| 01/06 | 356 | 358 | 356 | 357 | -0.56% | 22,300 | 242億7549万 | -0.56% | 11.26 | 0.49 |
| 2019 |
| 12/30 | 360 | 362 | 359 | 359 | -0.55% | 12,500 | 244億1149万 | 0% | 11.32 | 0.49 |
| 12/27 | 363 | 364 | 361 | 361 | +0.28% | 22,500 | 245億4749万 | +0.28% | 11.39 | 0.5 |
| 12/26 | 356 | 360 | 355 | 360 | +1.41% | 23,500 | 244億7949万 | +0.28% | 11.35 | 0.5 |
| 12/25 | 355 | 356 | 353 | 355 | -0.84% | 26,800 | 241億3949万 | -1.11% | 11.2 | 0.49 |
| 12/24 | 362 | 362 | 358 | 358 | -1.1% | 13,100 | 243億4349万 | -0.28% | 11.29 | 0.49 |
| 12/23 | 365 | 365 | 359 | 362 | -0.28% | 18,400 | 246億1548万 | +0.56% | 11.42 | 0.5 |
| 12/20 | 364 | 365 | 363 | 363 | -0.27% | 10,900 | 246億8348万 | +0.83% | 11.45 | 0.5 |
| 12/19 | 365 | 365 | 362 | 364 | -0.27% | 23,300 | 247億5148万 | +1.11% | 11.48 | 0.5 |
| 12/18 | 365 | 365 | 362 | 365 | 0% | 21,900 | 248億1948万 | +1.67% | 11.51 | 0.5 |
| 12/17 | 365 | 365 | 362 | 365 | +0.27% | 22,000 | 248億1948万 | +1.67% | 11.51 | 0.5 |
| 12/16 | 364 | 365 | 362 | 364 | +0.83% | 25,600 | 247億5148万 | +1.39% | 11.48 | 0.5 |
| 12/13 | 363 | 365 | 361 | 361 | +0.56% | 63,000 | 245億4749万 | +0.56% | 11.39 | 0.5 |
| 12/12 | 358 | 360 | 357 | 359 | +0.56% | 14,800 | 244億1149万 | 0% | 11.32 | 0.49 |
| 12/11 | 355 | 361 | 354 | 357 | +0.56% | 20,800 | 242億7549万 | -0.56% | 11.26 | 0.49 |
| 12/10 | 356 | 357 | 355 | 355 | -0.28% | 19,500 | 241億3949万 | -1.39% | 11.2 | 0.49 |
| 12/09 | 357 | 357 | 354 | 356 | 0% | 12,100 | 242億749万 | -1.11% | 11.23 | 0.49 |
| 12/06 | 355 | 358 | 353 | 356 | +0.28% | 18,500 | 242億749万 | -1.11% | 11.23 | 0.49 |
| 12/05 | 356 | 356 | 355 | 355 | -0.56% | 10,100 | 241億3949万 | -1.39% | 11.2 | 0.49 |
| 12/04 | 352 | 357 | 351 | 357 | +1.13% | 15,500 | 242億7549万 | -1.11% | 11.26 | 0.49 |
| 12/03 | 356 | 357 | 353 | 353 | -1.67% | 22,300 | 240億350万 | -1.94% | 11.13 | 0.49 |
| 12/02 | 360 | 360 | 357 | 359 | -0.28% | 13,900 | 244億1149万 | -0.28% | 11.32 | 0.49 |
| 11/29 | 361 | 361 | 359 | 360 | -0.28% | 9,100 | 244億7949万 | 0% | 11.35 | 0.5 |
| 11/28 | 360 | 362 | 359 | 361 | 0% | 9,900 | 245億4749万 | +0.28% | 11.39 | 0.5 |
| 11/27 | 362 | 362 | 356 | 361 | +0.28% | 14,600 | 245億4749万 | +0.56% | 11.39 | 0.5 |
| 11/26 | 361 | 363 | 360 | 360 | -0.28% | 16,900 | 244億7949万 | +0.28% | 11.35 | 0.5 |
| 11/25 | 360 | 361 | 359 | 361 | +0.84% | 13,000 | 245億4749万 | +0.84% | 11.39 | 0.5 |
| 11/22 | 355 | 360 | 355 | 358 | 0% | 12,800 | 243億4349万 | +0.28% | 11.29 | 0.49 |
| 11/21 | 358 | 359 | 355 | 358 | +0.28% | 10,900 | 243億4349万 | +0.28% | 11.29 | 0.49 |
| 11/20 | 362 | 364 | 357 | 357 | -1.65% | 23,400 | 242億7549万 | +0.28% | 11.26 | 0.49 |
| 11/19 | 364 | 365 | 360 | 363 | 0% | 14,600 | 246億8348万 | +1.97% | 11.45 | 0.5 |
| 11/18 | 359 | 365 | 358 | 363 | +0.83% | 11,200 | 246億8348万 | +2.25% | 11.45 | 0.5 |
| 11/15 | 353 | 360 | 353 | 360 | +1.69% | 24,300 | 244億7949万 | +1.69% | 11.35 | 0.5 |
| 11/14 | 361 | 361 | 354 | 354 | -1.67% | 20,400 | 240億7150万 | +0.28% | 11.17 | 0.49 |
| 11/13 | 365 | 365 | 360 | 360 | -1.64% | 13,700 | 244億7949万 | +1.98% | 11.35 | 0.5 |
| 11/12 | 366 | 366 | 361 | 366 | 0% | 19,500 | 248億8748万 | +3.98% | 11.54 | 0.5 |
| 11/11 | 365 | 366 | 364 | 366 | +0.27% | 35,900 | 248億8748万 | +3.98% | 11.54 | 0.5 |
| 11/08 | 362 | 365 | 360 | 365 | +1.11% | 45,400 | 248億1948万 | +3.99% | 11.51 | 0.5 |
| 11/07 | 363 | 364 | 360 | 361 | -0.55% | 29,500 | 245億4749万 | +3.14% | 11.39 | 0.5 |
| 11/06 | 363 | 363 | 361 | 363 | 0% | 17,400 | 246億8348万 | +4.01% | 11.45 | 0.5 |
| 11/05 | 360 | 363 | 359 | 363 | +0.55% | 29,600 | 246億8348万 | +4.31% | 11.45 | 0.5 |
| 11/01 | 362 | 362 | 358 | 361 | -0.55% | 12,900 | 245億4749万 | +3.74% | 11.39 | 0.5 |
| 10/31 | 363 | 364 | 359 | 363 | -0.55% | 36,100 | 246億8348万 | +4.61% | 11.45 | 0.5 |
