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 |
---|
2024 | 4/1, 株式分割 1→2 |
2020 |
03/31 | 1,163 | 1,192 | 1,127 | 1,192 | +4.06% | 1,296,200 | 934億9649万 | -15.16% | 13.42 | 1.11 |
03/30 | 1,140 | 1,164 | 1,091 | 1,146 | -5.72% | 1,638,600 | 898億4919万 | -20.4% | 12.9 | 1.06 |
03/27 | 1,256 | 1,294 | 1,189 | 1,215 | -1.26% | 1,675,400 | 953億54万 | -17.57% | 13.68 | 1.13 |
03/26 | 1,214 | 1,259 | 1,183 | 1,231 | -3.98% | 1,503,000 | 965億1631万 | -18.4% | 13.85 | 1.14 |
03/25 | 1,292 | 1,367 | 1,237 | 1,282 | +14.78% | 4,450,600 | 1005億1657万 | -16.89% | 14.43 | 1.19 |
03/24 | 1,009 | 1,127 | 991 | 1,117 | +16.36% | 3,301,200 | 875億7453万 | -29.11% | 12.57 | 1.04 |
03/23 | 934 | 985 | 900 | 960 | -2.39% | 3,477,200 | 752億5997万 | -40.74% | 10.8 | 0.89 |
03/19 | 1,081 | 1,108 | 983 | 983 | -9.02% | 2,296,000 | 771億323万 | -41.21% | 11.07 | 0.91 |
03/18 | 1,148 | 1,157 | 1,075 | 1,081 | -7.89% | 2,683,000 | 847億5081万 | -37.29% | 12.16 | 1 |
03/17 | 1,142 | 1,217 | 1,130 | 1,173 | -3.58% | 2,732,000 | 920億620万 | -33.73% | 13.2 | 1.09 |
03/16 | 1,315 | 1,329 | 1,210 | 1,217 | -7.38% | 1,618,600 | 954億1819万 | -32.98% | 13.69 | 1.13 |
03/13 | 1,216 | 1,360 | 1,207 | 1,314 | -2.7% | 1,489,600 | 1030億2655万 | -29.5% | 14.79 | 1.22 |
03/12 | 1,400 | 1,426 | 1,331 | 1,350 | -5.76% | 1,478,000 | 1058億8949万 | -29.1% | 15.2 | 1.25 |
03/11 | 1,486 | 1,508 | 1,433 | 1,433 | -2.32% | 1,237,200 | 1123億6051万 | -26.24% | 16.13 | 1.33 |
03/10 | 1,393 | 1,480 | 1,363 | 1,467 | +0.41% | 1,859,600 | 1150億2736万 | -25.63% | 16.51 | 1.36 |
03/09 | 1,500 | 1,523 | 1,450 | 1,461 | -6.68% | 1,713,200 | 1145億5674万 | -27.05% | 16.44 | 1.36 |
03/06 | 1,643 | 1,653 | 1,558 | 1,565 | -6.71% | 1,099,800 | 1227億5337万 | -22.98% | 17.62 | 1.45 |
03/05 | 1,710 | 1,725 | 1,670 | 1,678 | -0.45% | 450,200 | 1315億7749万 | -18.49% | 18.88 | 1.56 |
03/04 | 1,665 | 1,700 | 1,653 | 1,685 | -0.59% | 634,000 | 1321億6577万 | -18.95% | 18.97 | 1.57 |
03/03 | 1,815 | 1,815 | 1,693 | 1,695 | -3.28% | 1,030,800 | 1329億5013万 | -19.21% | 19.08 | 1.57 |
03/02 | 1,630 | 1,778 | 1,628 | 1,753 | +5.73% | 1,179,800 | 1374億6024万 | -17.45% | 19.73 | 1.63 |
02/28 | 1,650 | 1,695 | 1,633 | 1,658 | -4.05% | 1,562,000 | 1300億876万 | -22.76% | 18.66 | 1.54 |
02/27 | 1,818 | 1,823 | 1,708 | 1,728 | -6.37% | 1,744,400 | 1354億9933万 | -20.54% | 19.45 | 1.6 |
02/26 | 1,868 | 1,880 | 1,815 | 1,845 | -2.89% | 1,237,600 | 1447億1563万 | -16.1% | 20.77 | 1.71 |
02/25 | 1,895 | 1,923 | 1,880 | 1,900 | -6.63% | 1,342,800 | 1490億2965万 | -14.49% | 21.39 | 1.76 |
02/21 | 2,020 | 2,048 | 2,013 | 2,035 | +0.74% | 440,400 | 1596億1860万 | -9.35% | 22.91 | 1.89 |
02/20 | 2,075 | 2,090 | 2,015 | 2,020 | -2.53% | 886,200 | 1584億4205万 | -10.78% | 22.74 | 1.88 |
02/19 | 2,078 | 2,093 | 2,053 | 2,073 | -0.72% | 590,000 | 1625億5997万 | -9.26% | 23.33 | 1.92 |
02/18 | 2,123 | 2,133 | 2,063 | 2,088 | -0.36% | 670,600 | 1637億3652万 | -9.28% | 23.5 | 1.94 |
02/17 | 2,168 | 2,170 | 2,088 | 2,095 | -5.95% | 1,140,600 | 1643億2480万 | -9.66% | 23.58 | 1.95 |
02/14 | 2,250 | 2,258 | 2,210 | 2,228 | -2.41% | 711,600 | 1747億1766万 | -4.73% | 25.08 | 2.07 |
02/13 | 2,250 | 2,283 | 2,233 | 2,283 | +0.66% | 343,000 | 1790億3167万 | -2.95% | 25.69 | 2.12 |
02/12 | 2,250 | 2,268 | 2,243 | 2,268 | +0.55% | 329,400 | 1778億5512万 | -4.12% | 25.53 | 2.11 |
02/10 | 2,220 | 2,325 | 2,203 | 2,255 | -1.53% | 956,200 | 1768億7466万 | -5.05% | 25.39 | 2.09 |
02/07 | 2,400 | 2,400 | 2,275 | 2,290 | -4.88% | 1,059,600 | 1796億1995万 | -4.1% | 25.78 | 2.13 |
02/06 | 2,373 | 2,413 | 2,370 | 2,408 | +2.56% | 704,400 | 1888億3625万 | +0.27% | 27.1 | 2.24 |
02/05 | 2,365 | 2,370 | 2,318 | 2,348 | +1.84% | 715,400 | 1841億3005万 | -2.55% | 26.43 | 2.18 |
02/04 | 2,208 | 2,310 | 2,208 | 2,305 | +5.37% | 793,400 | 1807億9650万 | -4.75% | 25.95 | 2.14 |
02/03 | 2,153 | 2,205 | 2,130 | 2,188 | -0.79% | 657,400 | 1715億8019万 | -9.98% | 24.63 | 2.03 |
01/31 | 2,193 | 2,235 | 2,185 | 2,205 | +0.34% | 417,400 | 1729億5283万 | -9.74% | 24.82 | 2.05 |
01/30 | 2,245 | 2,245 | 2,180 | 2,198 | -1.79% | 516,600 | 1723億6456万 | -10.53% | 24.74 | 2.04 |
01/29 | 2,250 | 2,265 | 2,215 | 2,238 | +2.29% | 687,600 | 1755億202万 | -9.38% | 25.19 | 2.08 |
01/28 | 2,163 | 2,195 | 2,153 | 2,188 | +0.69% | 620,000 | 1715億8019万 | -11.76% | 24.63 | 2.03 |
01/27 | 2,150 | 2,193 | 2,145 | 2,173 | -6.26% | 1,599,400 | 1704億364万 | -12.79% | 24.46 | 2.02 |
01/24 | 2,358 | 2,360 | 2,313 | 2,318 | +0.32% | 357,800 | 1817億7695万 | -7.45% | 26.09 | 2.15 |
01/23 | 2,340 | 2,340 | 2,295 | 2,310 | -2.43% | 566,800 | 1811億8868万 | -7.97% | 26 | 2.15 |
01/22 | 2,360 | 2,395 | 2,358 | 2,368 | +0.74% | 439,400 | 1856億9879万 | -5.9% | 26.65 | 2.2 |
01/21 | 2,405 | 2,423 | 2,350 | 2,350 | -3.29% | 670,800 | 1843億2615万 | -6.78% | 26.45 | 2.18 |
01/20 | 2,450 | 2,460 | 2,430 | 2,430 | -1.62% | 403,000 | 1906億108万 | -3.88% | 27.36 | 2.26 |
01/17 | 2,505 | 2,510 | 2,453 | 2,470 | -1.2% | 390,000 | 1937億3855万 | -2.41% | 27.81 | 2.29 |
01/16 | 2,510 | 2,515 | 2,490 | 2,500 | -0.99% | 296,800 | 1960億9165万 | -1.34% | 28.14 | 2.32 |
01/15 | 2,530 | 2,540 | 2,520 | 2,525 | +0.6% | 203,200 | 1980億5256万 | -0.51% | 28.42 | 2.35 |
01/14 | 2,535 | 2,545 | 2,500 | 2,510 | -1.18% | 357,400 | 1968億7601万 | -1.26% | 28.26 | 2.33 |
01/10 | 2,540 | 2,560 | 2,535 | 2,540 | -0.78% | 213,000 | 1992億2911万 | -0.27% | 28.59 | 2.36 |
01/09 | 2,580 | 2,585 | 2,545 | 2,560 | -0.58% | 253,000 | 2007億9784万 | +0.39% | 28.82 | 2.38 |
01/08 | 2,560 | 2,580 | 2,535 | 2,575 | -0.96% | 426,400 | 2019億7439万 | +0.86% | 28.99 | 2.39 |
01/07 | 2,520 | 2,610 | 2,505 | 2,600 | +2.97% | 349,800 | 2039億3531万 | +1.72% | 29.27 | 2.41 |
01/06 | 2,540 | 2,550 | 2,510 | 2,525 | -2.51% | 354,800 | 1980億5256万 | -1.29% | 28.42 | 2.35 |
2019 |
12/30 | 2,615 | 2,620 | 2,560 | 2,590 | -0.58% | 687,800 | 2031億5094万 | +1.01% | 29.16 | 2.41 |
12/27 | 2,615 | 2,630 | 2,595 | 2,605 | -0.38% | 226,400 | 2043億2749万 | +1.48% | 29.33 | 2.42 |
12/26 | 2,610 | 2,615 | 2,595 | 2,615 | +0.19% | 201,200 | 2051億1186万 | +1.83% | 29.44 | 2.43 |
12/25 | 2,575 | 2,620 | 2,575 | 2,610 | +1.95% | 378,800 | 2047億1968万 | +1.6% | 29.38 | 2.42 |
12/24 | 2,530 | 2,570 | 2,510 | 2,560 | +1.99% | 349,000 | 2007億9784万 | -0.39% | 28.82 | 2.38 |
12/23 | 2,550 | 2,570 | 2,500 | 2,510 | -0.59% | 232,200 | 1968億7601万 | -2.41% | 28.26 | 2.33 |
12/20 | 2,550 | 2,560 | 2,505 | 2,525 | -0.2% | 329,000 | 1980億5256万 | -1.9% | 28.42 | 2.35 |
12/19 | 2,475 | 2,540 | 2,475 | 2,530 | +1.71% | 320,200 | 1984億4474万 | -1.75% | 28.48 | 2.35 |
12/18 | 2,525 | 2,545 | 2,475 | 2,488 | -0.4% | 294,000 | 1951億1119万 | -3.44% | 28 | 2.31 |
12/17 | 2,490 | 2,510 | 2,483 | 2,498 | +0.2% | 325,400 | 1958億9555万 | -3.2% | 28.11 | 2.32 |
12/16 | 2,480 | 2,515 | 2,478 | 2,493 | +0.91% | 392,400 | 1955億337万 | -3.5% | 28.06 | 2.32 |
12/13 | 2,488 | 2,510 | 2,468 | 2,470 | +0.41% | 424,800 | 1937億3855万 | -4.45% | 27.81 | 2.29 |
12/12 | 2,488 | 2,490 | 2,460 | 2,460 | -1.2% | 209,200 | 1929億5418万 | -4.8% | 27.69 | 2.28 |
12/11 | 2,510 | 2,510 | 2,470 | 2,490 | -0.8% | 369,000 | 1953億728万 | -3.6% | 28.03 | 2.31 |
12/10 | 2,515 | 2,555 | 2,510 | 2,510 | -0.2% | 265,400 | 1968億7601万 | -2.75% | 28.26 | 2.33 |
12/09 | 2,550 | 2,555 | 2,510 | 2,515 | -1.37% | 422,600 | 1972億6819万 | -2.37% | 28.31 | 2.34 |
12/06 | 2,600 | 2,600 | 2,540 | 2,550 | -2.11% | 407,600 | 2000億1348万 | -0.78% | 28.71 | 2.37 |
12/05 | 2,615 | 2,625 | 2,585 | 2,605 | -0.76% | 176,000 | 2043億2749万 | +1.6% | 29.33 | 2.42 |
12/04 | 2,600 | 2,640 | 2,595 | 2,625 | -0.38% | 190,800 | 2058億9623万 | +2.74% | 29.55 | 2.44 |
12/03 | 2,570 | 2,640 | 2,565 | 2,635 | +1.35% | 171,600 | 2066億8059万 | +3.54% | 29.66 | 2.45 |
12/02 | 2,620 | 2,635 | 2,600 | 2,600 | -1.14% | 353,600 | 2039億3531万 | +2.44% | 29.27 | 2.41 |
11/29 | 2,670 | 2,685 | 2,630 | 2,630 | -0.94% | 274,800 | 2062億8841万 | +3.87% | 29.61 | 2.44 |
11/28 | 2,655 | 2,655 | 2,610 | 2,655 | +0.19% | 203,800 | 2082億4933万 | +5.23% | 29.89 | 2.47 |
11/27 | 2,650 | 2,670 | 2,645 | 2,650 | -0.75% | 259,200 | 2078億5714万 | +5.45% | 29.83 | 2.46 |
11/26 | 2,680 | 2,695 | 2,645 | 2,670 | -0.19% | 534,400 | 2094億2588万 | +6.71% | 30.06 | 2.48 |
11/25 | 2,665 | 2,680 | 2,655 | 2,675 | +1.71% | 248,800 | 2098億1806万 | +7.52% | 30.11 | 2.48 |
11/22 | 2,645 | 2,650 | 2,630 | 2,630 | -0.19% | 150,800 | 2062億8841万 | +6.43% | 29.61 | 2.44 |
11/21 | 2,640 | 2,645 | 2,605 | 2,635 | -0.57% | 433,000 | 2066億8059万 | +7.29% | 29.66 | 2.45 |
11/20 | 2,625 | 2,665 | 2,625 | 2,650 | +2.12% | 574,000 | 2078億5714万 | +8.56% | 29.83 | 2.46 |
11/19 | 2,575 | 2,605 | 2,575 | 2,595 | +0.97% | 271,200 | 2035億4313万 | +7.01% | 29.21 | 2.41 |
11/18 | 2,560 | 2,580 | 2,555 | 2,570 | +0.59% | 152,200 | 2015億8221万 | +6.55% | 28.93 | 2.39 |
11/15 | 2,540 | 2,555 | 2,530 | 2,555 | +0.59% | 237,600 | 2004億566万 | +6.41% | 28.76 | 2.37 |
11/14 | 2,580 | 2,580 | 2,525 | 2,540 | -1.93% | 339,800 | 1992億2911万 | +6.23% | 28.59 | 2.36 |
11/13 | 2,560 | 2,590 | 2,545 | 2,590 | +0.97% | 474,400 | 2031億5094万 | +8.82% | 29.16 | 2.41 |
11/12 | 2,580 | 2,590 | 2,530 | 2,565 | 0% | 402,400 | 2011億9003万 | +8.32% | 28.87 | 2.38 |
11/11 | 2,458 | 2,570 | 2,458 | 2,565 | +5.45% | 1,013,600 | 2011億9003万 | +8.78% | 28.87 | 2.38 |
11/08 | 2,445 | 2,445 | 2,425 | 2,433 | -0.31% | 289,000 | 1907億9717万 | +3.55% | 27.38 | 2.26 |
11/07 | 2,435 | 2,450 | 2,428 | 2,440 | +0.62% | 329,200 | 1913億8545万 | +4.01% | 27.47 | 2.27 |
11/06 | 2,408 | 2,430 | 2,380 | 2,425 | +1.36% | 455,800 | 1902億890万 | +3.59% | 27.3 | 2.25 |
11/05 | 2,385 | 2,415 | 2,368 | 2,393 | +0.84% | 381,600 | 1876億5970万 | +2.42% | 26.93 | 2.22 |
11/01 | 2,410 | 2,423 | 2,360 | 2,373 | -1.35% | 422,000 | 1860億9097万 | +1.65% | 26.71 | 2.2 |
10/31 | 2,375 | 2,405 | 2,370 | 2,405 | +1.26% | 267,600 | 1886億4016万 | +3.09% | 27.07 | 2.23 |