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 | 7/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 1,374 | 1,416 | 1,285 | 1,340 | +1.21% | 91,600 | 214億4000万 | +12.7% | 10.77 | 1.7 |
| 03/30 | 1,226 | 1,358 | 1,225 | 1,324 | +2.64% | 57,800 | 211億8400万 | +11.07% | 10.64 | 1.68 |
| 03/27 | 1,261 | 1,290 | 1,222 | 1,290 | +5.61% | 33,000 | 206億4000万 | +7.86% | 10.36 | 1.64 |
| 03/26 | 1,219 | 1,294 | 1,206 | 1,222 | +0.29% | 18,400 | 195億4400万 | +1.79% | 9.81 | 1.55 |
| 03/25 | 1,201 | 1,218 | 1,159 | 1,218 | +7.55% | 33,200 | 194億8800万 | +1% | 9.79 | 1.55 |
| 03/24 | 1,100 | 1,133 | 1,083 | 1,133 | +7.24% | 14,200 | 181億2000万 | -6.79% | 9.1 | 1.44 |
| 03/23 | 1,000 | 1,056 | 985 | 1,056 | +1.98% | 28,600 | 168億9600万 | -14.01% | 8.48 | 1.34 |
| 03/19 | 1,018 | 1,039 | 976 | 1,036 | +3.76% | 60,000 | 165億6800万 | -16.69% | 8.32 | 1.32 |
| 03/18 | 981 | 1,021 | 959 | 998 | +0.6% | 40,000 | 159億6800万 | -20.79% | 8.02 | 1.27 |
| 03/17 | 919 | 1,001 | 879 | 992 | +7.59% | 55,400 | 158億7200万 | -22.32% | 7.97 | 1.26 |
| 03/16 | 922 | 963 | 910 | 922 | -0.86% | 37,600 | 147億5200万 | -28.86% | 7.41 | 1.17 |
| 03/13 | 925 | 955 | 871 | 930 | -5.97% | 64,800 | 148億8000万 | -29.38% | 7.47 | 1.18 |
| 03/12 | 1,085 | 1,091 | 989 | 989 | -10.5% | 46,200 | 158億2400万 | -25.97% | 7.95 | 1.26 |
| 03/11 | 1,120 | 1,130 | 1,090 | 1,105 | -2.13% | 54,200 | 176億8000万 | -18.03% | 8.88 | 1.4 |
| 03/10 | 1,100 | 1,130 | 1,043 | 1,129 | 0% | 71,600 | 180億6400万 | -16.56% | 9.07 | 1.43 |
| 03/09 | 1,150 | 1,168 | 1,110 | 1,129 | -7.84% | 75,400 | 180億6400万 | -16.8% | 9.07 | 1.43 |
| 03/06 | 1,238 | 1,238 | 1,187 | 1,225 | -2.55% | 50,400 | 196億 | -9.93% | 9.84 | 1.56 |
| 03/05 | 1,287 | 1,287 | 1,243 | 1,257 | -0.36% | 65,800 | 201億1200万 | -7.64% | 10.1 | 1.6 |
| 03/04 | 1,273 | 1,277 | 1,238 | 1,262 | -0.86% | 50,400 | 201億8400万 | -7.31% | 10.13 | 1.6 |
| 03/03 | 1,357 | 1,374 | 1,273 | 1,273 | -6.19% | 35,800 | 203億6000万 | -6.5% | 10.22 | 1.62 |
| 03/02 | 1,385 | 1,385 | 1,334 | 1,357 | -5.47% | 58,200 | 217億400万 | -0.26% | 10.9 | 1.72 |
| 02/28 | 1,347 | 1,444 | 1,336 | 1,435 | +4.71% | 126,000 | 229億6000万 | +5.83% | 11.53 | 1.82 |
| 02/27 | 1,364 | 1,375 | 1,336 | 1,371 | 0% | 51,800 | 219億2800万 | +1.44% | 11.01 | 1.74 |
| 02/26 | 1,333 | 1,376 | 1,325 | 1,371 | +1.07% | 36,200 | 219億2800万 | +1.67% | 11.01 | 1.74 |
| 02/25 | 1,338 | 1,356 | 1,323 | 1,356 | -5.44% | 29,400 | 216億9600万 | +0.89% | 10.89 | 1.72 |
| 02/21 | 1,396 | 1,434 | 1,391 | 1,434 | +2.28% | 21,800 | 229億4400万 | +7.01% | 11.52 | 1.82 |
| 02/20 | 1,404 | 1,409 | 1,390 | 1,402 | -0.14% | 18,800 | 224億3200万 | +5.18% | 11.26 | 1.78 |
| 02/19 | 1,388 | 1,418 | 1,370 | 1,404 | +2.78% | 32,200 | 224億6400万 | +5.8% | 11.28 | 1.78 |
| 02/18 | 1,431 | 1,433 | 1,366 | 1,366 | -5.99% | 32,000 | 218億5600万 | +3.33% | 10.97 | 1.74 |
| 02/17 | 1,443 | 1,453 | 1,411 | 1,453 | +0.55% | 28,800 | 232億4800万 | +10.33% | 11.67 | 1.85 |
| 02/14 | 1,444 | 1,446 | 1,440 | 1,445 | +0.07% | 15,800 | 231億2000万 | +10.39% | 11.61 | 1.84 |
| 02/13 | 1,443 | 1,444 | 1,433 | 1,444 | +0.1% | 17,000 | 231億400万 | +11.08% | 11.6 | 1.83 |
| 02/12 | 1,445 | 1,445 | 1,428 | 1,443 | -0.17% | 16,600 | 230億8000万 | +11.82% | 11.59 | 1.83 |
| 02/10 | 1,445 | 1,449 | 1,438 | 1,445 | 0% | 22,000 | 231億2000万 | +13.07% | 11.61 | 1.84 |
| 02/07 | 1,446 | 1,455 | 1,432 | 1,445 | -0.03% | 40,800 | 231億2000万 | +13.96% | 11.61 | 1.84 |
| 02/06 | 1,400 | 1,465 | 1,394 | 1,446 | +2.85% | 89,200 | 231億2800万 | +15% | 11.61 | 1.84 |
| 02/05 | 1,320 | 1,412 | 1,301 | 1,406 | +8.57% | 74,200 | 224億8800万 | +12.89% | 11.29 | 1.79 |
| 02/04 | 1,261 | 1,295 | 1,244 | 1,295 | +4.73% | 31,200 | 207億1200万 | +4.82% | 10.4 | 1.64 |
| 02/03 | 1,211 | 1,261 | 1,194 | 1,236 | +0.2% | 32,400 | 197億7600万 | +0.49% | 9.93 | 1.57 |
| 01/31 | 1,217 | 1,246 | 1,217 | 1,234 | +2.45% | 32,200 | 197億3600万 | +0.53% | 9.91 | 1.57 |
| 01/30 | 1,243 | 1,243 | 1,191 | 1,204 | -3.06% | 32,800 | 192億6400万 | -1.55% | 9.67 | 1.53 |
| 01/29 | 1,276 | 1,276 | 1,242 | 1,242 | -2.28% | 18,400 | 198億7200万 | +1.72% | 9.98 | 1.58 |
| 01/28 | 1,250 | 1,271 | 1,236 | 1,271 | +1.44% | 14,600 | 203億3600万 | +4.44% | 10.21 | 1.61 |
| 01/27 | 1,255 | 1,264 | 1,231 | 1,253 | -0.16% | 35,000 | 200億4800万 | +3.38% | 10.07 | 1.59 |
| 01/24 | 1,256 | 1,266 | 1,254 | 1,255 | -0.04% | 15,400 | 200億8000万 | +3.98% | 10.08 | 1.59 |
| 01/23 | 1,284 | 1,285 | 1,256 | 1,256 | -2.75% | 27,400 | 200億8800万 | +4.28% | 10.09 | 1.59 |
| 01/22 | 1,295 | 1,300 | 1,282 | 1,291 | -0.27% | 19,400 | 206億5600万 | +7.58% | 10.37 | 1.64 |
| 01/21 | 1,273 | 1,296 | 1,273 | 1,295 | +1.69% | 16,000 | 207億1200万 | +8.42% | 10.4 | 1.64 |
| 01/20 | 1,263 | 1,276 | 1,260 | 1,273 | +0.83% | 13,600 | 203億6800万 | +7.06% | 10.23 | 1.62 |
| 01/17 | 1,267 | 1,267 | 1,255 | 1,263 | +0.24% | 8,200 | 202億 | +6.45% | 10.14 | 1.6 |
| 01/16 | 1,266 | 1,271 | 1,254 | 1,260 | -0.51% | 13,200 | 201億5200万 | +6.56% | 10.12 | 1.6 |
| 01/15 | 1,266 | 1,268 | 1,252 | 1,266 | -0.04% | 16,600 | 202億5600万 | +7.29% | 10.17 | 1.61 |
| 01/14 | 1,274 | 1,274 | 1,252 | 1,267 | +1.28% | 9,600 | 202億6400万 | +7.6% | 10.18 | 1.61 |
| 01/10 | 1,260 | 1,282 | 1,242 | 1,251 | +1.17% | 35,000 | 200億800万 | +6.43% | 10.05 | 1.59 |
| 01/09 | 1,235 | 1,260 | 1,224 | 1,236 | +0.32% | 31,400 | 197億7600万 | +5.46% | 9.93 | 1.57 |
| 01/08 | 1,188 | 1,246 | 1,172 | 1,232 | +3.7% | 45,800 | 197億1200万 | +5.3% | 9.9 | 1.56 |
| 01/07 | 1,173 | 1,194 | 1,160 | 1,188 | +2.68% | 37,200 | 190億800万 | +1.71% | 9.54 | 1.51 |
| 01/06 | 1,173 | 1,173 | 1,151 | 1,157 | -1.24% | 18,800 | 185億1200万 | -0.86% | 9.3 | 1.47 |
| 2019 |
| 12/30 | 1,171 | 1,175 | 1,150 | 1,172 | +0.04% | 15,600 | 187億4400万 | +0.3% | 9.41 | 1.49 |
| 12/27 | 1,162 | 1,179 | 1,162 | 1,171 | +0.82% | 15,800 | 187億3600万 | +0.26% | 9.41 | 1.49 |
| 12/26 | 1,167 | 1,176 | 1,154 | 1,162 | +0.61% | 27,200 | 185億8400万 | -0.73% | 9.33 | 1.48 |
| 12/25 | 1,152 | 1,165 | 1,142 | 1,155 | -0.52% | 30,600 | 184億7200万 | -1.49% | 9.28 | 1.47 |
| 12/24 | 1,155 | 1,164 | 1,149 | 1,161 | -0.13% | 13,600 | 185億6800万 | -1.07% | 9.32 | 1.47 |
| 12/23 | 1,144 | 1,162 | 1,119 | 1,162 | +1.4% | 43,600 | 185億9200万 | -1.02% | 9.34 | 1.48 |
| 12/20 | 1,134 | 1,152 | 1,131 | 1,146 | +0.92% | 25,000 | 183億3600万 | -2.55% | 9.21 | 1.46 |
| 12/19 | 1,138 | 1,151 | 1,134 | 1,136 | -0.66% | 35,000 | 181億6800万 | -3.69% | 9.12 | 1.44 |
| 12/18 | 1,153 | 1,156 | 1,139 | 1,143 | -0.44% | 30,600 | 182億8800万 | -3.22% | 9.18 | 1.45 |
| 12/17 | 1,145 | 1,152 | 1,139 | 1,148 | +0.26% | 28,200 | 183億6800万 | -3.04% | 9.22 | 1.46 |
| 12/16 | 1,160 | 1,162 | 1,140 | 1,145 | -1.29% | 37,800 | 183億2000万 | -3.46% | 9.2 | 1.45 |
| 12/13 | 1,179 | 1,180 | 1,160 | 1,160 | +0.17% | 41,400 | 185億6000万 | -2.52% | 9.32 | 1.47 |
| 12/12 | 1,164 | 1,164 | 1,154 | 1,158 | +0.09% | 11,600 | 185億2800万 | -2.93% | 9.3 | 1.47 |
| 12/11 | 1,176 | 1,176 | 1,153 | 1,157 | -1.32% | 23,800 | 185億1200万 | -3.5% | 9.3 | 1.47 |
| 12/10 | 1,169 | 1,187 | 1,169 | 1,173 | -0.64% | 17,800 | 187億6000万 | -2.7% | 9.42 | 1.49 |
| 12/09 | 1,181 | 1,196 | 1,176 | 1,180 | +0.3% | 16,800 | 188億8000万 | -2.64% | 9.48 | 1.5 |
| 12/06 | 1,188 | 1,190 | 1,160 | 1,177 | -1.05% | 27,200 | 188億2400万 | -3.41% | 9.45 | 1.49 |
| 12/05 | 1,214 | 1,214 | 1,186 | 1,189 | -2.06% | 11,800 | 190億2400万 | -3.02% | 9.55 | 1.51 |
| 12/04 | 1,202 | 1,234 | 1,202 | 1,214 | +1.04% | 24,200 | 194億2400万 | -1.54% | 9.75 | 1.54 |
| 12/03 | 1,189 | 1,207 | 1,175 | 1,202 | +1.09% | 33,400 | 192億2400万 | -2.79% | 9.65 | 1.53 |
| 12/02 | 1,183 | 1,202 | 1,183 | 1,189 | +0.46% | 13,400 | 190億1600万 | -4.23% | 9.55 | 1.51 |
| 11/29 | 1,169 | 1,185 | 1,150 | 1,183 | +0.9% | 38,000 | 189億2800万 | -5.06% | 9.5 | 1.5 |
| 11/28 | 1,169 | 1,173 | 1,150 | 1,173 | +0.3% | 30,800 | 187億6000万 | -6.35% | 9.42 | 1.49 |
| 11/27 | 1,177 | 1,182 | 1,168 | 1,169 | -0.55% | 24,400 | 187億400万 | -7.15% | 9.39 | 1.48 |
| 11/26 | 1,194 | 1,194 | 1,176 | 1,176 | -1.01% | 30,400 | 188億800万 | -7% | 9.44 | 1.49 |
| 11/25 | 1,199 | 1,201 | 1,188 | 1,188 | -1.12% | 17,800 | 190億 | -6.35% | 9.54 | 1.51 |
| 11/22 | 1,208 | 1,208 | 1,194 | 1,201 | -0.58% | 7,800 | 192億1600万 | -5.58% | 9.65 | 1.53 |
| 11/21 | 1,178 | 1,208 | 1,155 | 1,208 | +2.37% | 38,400 | 193億2800万 | -5.4% | 9.71 | 1.53 |
| 11/20 | 1,208 | 1,210 | 1,172 | 1,180 | -2.32% | 47,600 | 188億8000万 | -7.88% | 9.48 | 1.5 |
| 11/19 | 1,208 | 1,210 | 1,204 | 1,208 | 0% | 11,800 | 193億2800万 | -6.14% | 9.71 | 1.53 |
| 11/18 | 1,202 | 1,210 | 1,198 | 1,208 | +0.5% | 25,000 | 193億2800万 | -6.5% | 9.71 | 1.53 |
| 11/15 | 1,199 | 1,212 | 1,199 | 1,202 | +0.29% | 19,000 | 192億3200万 | -7.32% | 9.66 | 1.53 |
| 11/14 | 1,211 | 1,218 | 1,199 | 1,199 | -1.03% | 27,000 | 191億7600万 | -7.95% | 9.63 | 1.52 |
| 11/13 | 1,220 | 1,220 | 1,192 | 1,211 | -0.41% | 21,200 | 193億7600万 | -7.42% | 9.73 | 1.54 |
| 11/12 | 1,226 | 1,250 | 1,213 | 1,216 | -0.78% | 21,000 | 194億5600万 | -7.46% | 9.77 | 1.54 |
| 11/11 | 1,254 | 1,254 | 1,226 | 1,226 | -2.31% | 26,600 | 196億800万 | -7.02% | 9.85 | 1.56 |
| 11/08 | 1,293 | 1,294 | 1,251 | 1,255 | -3.02% | 24,200 | 200億7200万 | -5.18% | 10.08 | 1.59 |
| 11/07 | 1,313 | 1,315 | 1,290 | 1,294 | -1.3% | 10,600 | 206億9600万 | -2.45% | 10.39 | 1.64 |
| 11/06 | 1,323 | 1,332 | 1,301 | 1,311 | -2.31% | 23,800 | 209億6800万 | -1.32% | 10.53 | 1.66 |
| 11/05 | 1,337 | 1,348 | 1,336 | 1,342 | +0.22% | 14,800 | 214億6400万 | +0.94% | 10.78 | 1.7 |
| 11/01 | 1,309 | 1,346 | 1,302 | 1,339 | -3.25% | 27,200 | 214億1600万 | +0.87% | 10.75 | 1.7 |
| 10/31 | 1,357 | 1,389 | 1,351 | 1,384 | +2.1% | 35,600 | 221億3600万 | +4.49% | 11.12 | 1.76 |
