株価チャート
2019/10/28～2020/03/31
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 | 1,718 | 1,740 | 1,718 | 1,740 | +1.16% | 700 | 132億8728万 | +2.23% | 9.59 | 0.92 |
| 03/30 | 1,710 | 1,720 | 1,710 | 1,720 | -1.15% | 400 | 131億3455万 | +1% | 9.48 | 0.91 |
| 03/27 | 1,774 | 1,780 | 1,740 | 1,740 | -1.97% | 1,300 | 132億8728万 | +2.05% | 9.59 | 0.92 |
| 03/26 | 1,726 | 1,777 | 1,726 | 1,775 | +2.84% | 2,000 | 135億5455万 | +4.11% | 9.78 | 0.94 |
| 03/25 | 1,705 | 1,777 | 1,705 | 1,726 | +4.23% | 4,300 | 131億8037万 | +1.29% | 9.51 | 0.91 |
| 03/24 | 1,611 | 1,697 | 1,611 | 1,656 | +0.98% | 2,100 | 126億4582万 | -2.82% | 9.12 | 0.87 |
| 03/23 | 1,676 | 1,676 | 1,591 | 1,640 | -1.2% | 5,500 | 125億2364万 | -4.09% | 9.04 | 0.86 |
| 03/19 | 1,672 | 1,714 | 1,660 | 1,660 | -2.24% | 1,000 | 126億7637万 | -3.32% | 9.15 | 0.88 |
| 03/18 | 1,612 | 1,722 | 1,612 | 1,698 | +0.47% | 2,900 | 129億6655万 | -1.51% | 9.35 | 0.9 |
| 03/17 | 1,575 | 1,690 | 1,575 | 1,690 | -0.29% | 5,300 | 129億546万 | -2.31% | 9.31 | 0.89 |
| 03/16 | 1,541 | 1,699 | 1,541 | 1,695 | +11.15% | 1,400 | 129億4364万 | -2.36% | 9.34 | 0.89 |
| 03/13 | 1,500 | 1,528 | 1,490 | 1,525 | -7.35% | 2,300 | 116億4546万 | -12.46% | 8.4 | 0.8 |
| 03/12 | 1,651 | 1,663 | 1,646 | 1,646 | -2.26% | 3,000 | 125億6946万 | -6.21% | 9.07 | 0.87 |
| 03/11 | 1,700 | 1,700 | 1,651 | 1,684 | +0.54% | 2,200 | 128億5964万 | -4.37% | 9.28 | 0.89 |
| 03/10 | 1,650 | 1,684 | 1,643 | 1,675 | +0.36% | 4,600 | 127億9091万 | -5.21% | 9.23 | 0.88 |
| 03/09 | 1,699 | 1,743 | 1,651 | 1,669 | -1.07% | 6,700 | 127億4509万 | -5.87% | 9.19 | 0.88 |
| 03/06 | 1,704 | 1,726 | 1,682 | 1,687 | -2.49% | 5,300 | 128億8255万 | -5.17% | 9.29 | 0.89 |
| 03/05 | 1,731 | 1,737 | 1,729 | 1,730 | +0.29% | 2,100 | 132億1091万 | -3.08% | 9.53 | 0.91 |
| 03/04 | 1,725 | 1,725 | 1,725 | 1,725 | -2.1% | 100 | 131億7273万 | -3.69% | 9.5 | 0.91 |
| 03/03 | 1,779 | 1,779 | 1,733 | 1,762 | +2.92% | 2,000 | 134億5528万 | -2.06% | 9.71 | 0.93 |
| 03/02 | 1,725 | 1,752 | 1,712 | 1,712 | +0.88% | 1,800 | 130億7346万 | -5.15% | 9.43 | 0.9 |
| 02/28 | 1,750 | 1,760 | 1,683 | 1,697 | -3.25% | 3,600 | 129億5891万 | -6.45% | 9.35 | 0.9 |
| 02/27 | 1,781 | 1,796 | 1,752 | 1,754 | -1.74% | 2,300 | 133億9418万 | -3.78% | 9.66 | 0.93 |
| 02/26 | 1,756 | 1,785 | 1,756 | 1,785 | +1.65% | 2,900 | 136億3091万 | -2.46% | 9.83 | 0.94 |
| 02/25 | 1,795 | 1,795 | 1,748 | 1,756 | -0.4% | 2,100 | 134億946万 | -4.36% | 9.67 | 0.93 |
| 02/21 | 1,812 | 1,812 | 1,756 | 1,763 | -0.56% | 3,100 | 134億6291万 | -4.34% | 9.71 | 0.93 |
| 02/20 | 1,770 | 1,773 | 1,770 | 1,773 | +1.31% | 400 | 135億3928万 | -4.11% | 9.77 | 0.94 |
| 02/19 | 1,778 | 1,800 | 1,750 | 1,750 | +0.69% | 5,300 | 133億6364万 | -5.61% | 9.64 | 0.92 |
| 02/18 | 1,731 | 1,789 | 1,731 | 1,738 | +0.4% | 3,400 | 132億7200万 | -6.61% | 9.58 | 0.92 |
| 02/17 | 1,765 | 1,795 | 1,731 | 1,731 | -4.1% | 5,200 | 132億1855万 | -7.33% | 9.54 | 0.91 |
| 02/14 | 1,805 | 1,818 | 1,805 | 1,805 | -0.82% | 500 | 137億8364万 | -3.73% | 9.94 | 0.95 |
| 02/13 | 1,836 | 1,836 | 1,811 | 1,820 | -0.87% | 900 | 138億9818万 | -3.09% | 10.03 | 0.96 |
| 02/12 | 1,840 | 1,840 | 1,836 | 1,836 | -0.22% | 300 | 140億2037万 | -2.39% | 10.11 | 0.97 |
| 02/10 | 1,812 | 1,840 | 1,812 | 1,840 | 0% | 200 | 140億5091万 | -2.34% | 10.14 | 0.97 |
| 02/07 | 1,841 | 1,842 | 1,840 | 1,840 | -0.54% | 300 | 140億5091万 | -2.44% | 10.14 | 0.97 |
| 02/06 | 1,867 | 1,867 | 1,850 | 1,850 | +0.54% | 200 | 141億2728万 | -2.12% | 10.19 | 0.98 |
| 02/05 | 1,820 | 1,850 | 1,820 | 1,840 | +1.66% | 3,400 | 140億5091万 | -2.8% | 10.14 | 0.97 |
| 02/04 | 1,819 | 1,844 | 1,810 | 1,810 | -1.09% | 1,100 | 138億2182万 | -4.59% | 9.97 | 0.95 |
| 02/03 | 1,780 | 1,831 | 1,780 | 1,830 | +0.94% | 3,900 | 139億7455万 | -3.73% | 10.08 | 0.97 |
| 01/31 | 1,828 | 1,828 | 1,800 | 1,813 | -0.82% | 1,800 | 138億4473万 | -4.78% | 9.99 | 0.96 |
| 01/30 | 1,850 | 1,865 | 1,810 | 1,828 | -1.03% | 3,600 | 139億5928万 | -4.19% | 10.07 | 0.96 |
| 01/29 | 1,885 | 1,885 | 1,847 | 1,847 | -1.86% | 2,900 | 141億437万 | -3.35% | 10.18 | 0.97 |
| 01/28 | 1,872 | 1,882 | 1,872 | 1,882 | -1% | 800 | 143億7164万 | -1.62% | 10.37 | 0.99 |
| 01/27 | 1,918 | 1,918 | 1,901 | 1,901 | -0.99% | 2,500 | 145億1673万 | -0.63% | 10.47 | 1 |
| 01/24 | 1,953 | 1,953 | 1,920 | 1,920 | -0.52% | 2,200 | 146億6182万 | +0.37% | 10.58 | 1.01 |
| 01/23 | 1,940 | 1,940 | 1,925 | 1,930 | -0.16% | 1,300 | 147億3819万 | +0.94% | 10.63 | 1.02 |
| 01/22 | 1,948 | 1,948 | 1,933 | 1,933 | +0.36% | 300 | 147億6109万 | +1.26% | 10.65 | 1.02 |
| 01/21 | 1,940 | 1,958 | 1,926 | 1,926 | -0.72% | 1,100 | 147億764万 | +1% | 10.61 | 1.02 |
| 01/20 | 1,925 | 1,940 | 1,920 | 1,940 | +0.78% | 1,300 | 148億1455万 | +1.78% | 10.69 | 1.02 |
| 01/17 | 1,911 | 1,925 | 1,911 | 1,925 | +0.94% | 300 | 147億 | +1.21% | 10.61 | 1.02 |
| 01/16 | 1,929 | 1,930 | 1,907 | 1,907 | -0.47% | 1,500 | 145億6255万 | +0.47% | 10.51 | 1.01 |
| 01/15 | 1,908 | 1,920 | 1,899 | 1,916 | -0.42% | 1,000 | 146億3128万 | +1.11% | 10.56 | 1.01 |
| 01/14 | 1,894 | 1,924 | 1,894 | 1,924 | +1.26% | 1,300 | 146億9237万 | +1.69% | 10.6 | 1.01 |
| 01/10 | 1,916 | 1,916 | 1,900 | 1,900 | -0.84% | 200 | 145億909万 | +0.58% | 10.47 | 1 |
| 01/09 | 1,896 | 1,919 | 1,896 | 1,916 | +1.64% | 700 | 146億3128万 | +1.59% | 10.56 | 1.01 |
| 01/08 | 1,898 | 1,898 | 1,881 | 1,885 | -0.68% | 1,300 | 143億9455万 | +0.16% | 10.38 | 0.99 |
| 01/07 | 1,887 | 1,914 | 1,887 | 1,898 | +0.58% | 800 | 144億9382万 | +0.96% | 10.46 | 1 |
| 01/06 | 1,888 | 1,900 | 1,887 | 1,887 | -0.89% | 900 | 144億982万 | +0.53% | 10.4 | 1 |
| 2019 |
| 12/30 | 1,937 | 1,943 | 1,903 | 1,904 | -1.81% | 800 | 145億3964万 | +1.55% | 10.49 | 1 |
| 12/27 | 1,940 | 1,940 | 1,939 | 1,939 | +0.99% | 300 | 148億691万 | +3.58% | 10.68 | 1.02 |
| 12/26 | 1,950 | 1,950 | 1,920 | 1,920 | -0.93% | 2,200 | 146億6182万 | +2.78% | 10.58 | 1.01 |
| 12/25 | 1,930 | 1,938 | 1,914 | 1,938 | +0.94% | 1,900 | 147億9928万 | +4.03% | 10.68 | 1.02 |
| 12/24 | 1,918 | 1,920 | 1,918 | 1,920 | +1% | 900 | 146億6182万 | +3.34% | 10.58 | 1.01 |
| 12/23 | 1,908 | 1,908 | 1,901 | 1,901 | -0.37% | 1,200 | 145億1673万 | +2.54% | 10.47 | 1 |
| 12/20 | 1,901 | 1,908 | 1,901 | 1,908 | +0.42% | 400 | 145億7019万 | +3.08% | 10.51 | 1.01 |
| 12/19 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 500 | 145億909万 | +2.87% | 10.47 | 1 |
| 12/18 | 1,900 | 1,910 | 1,900 | 1,900 | +0.05% | 500 | 145億909万 | +3.04% | 10.47 | 1 |
| 12/17 | 1,892 | 1,899 | 1,885 | 1,899 | +0.48% | 400 | 145億146万 | +3.09% | 10.46 | 1 |
| 12/16 | 1,890 | 1,890 | 1,890 | 1,890 | +0.27% | 600 | 144億3273万 | +2.77% | 10.41 | 1 |
| 12/13 | 1,884 | 1,885 | 1,882 | 1,885 | +0.86% | 1,200 | 143億9455万 | +2.67% | 10.38 | 0.99 |
| 12/12 | 1,883 | 1,883 | 1,858 | 1,869 | -0.74% | 400 | 142億7237万 | +1.91% | 10.3 | 0.99 |
| 12/11 | 1,899 | 1,924 | 1,870 | 1,883 | -0.37% | 3,700 | 143億7928万 | +2.78% | 10.37 | 0.99 |
| 12/10 | 1,848 | 1,890 | 1,848 | 1,890 | +2.72% | 3,700 | 144億3273万 | +3.28% | 10.41 | 1 |
| 12/09 | 1,838 | 1,845 | 1,838 | 1,840 | +0.6% | 1,800 | 140億5091万 | +0.71% | 10.14 | 0.97 |
| 12/06 | 1,829 | 1,830 | 1,829 | 1,829 | -0.11% | 1,000 | 139億6691万 | +0.11% | 10.08 | 0.96 |
| 12/05 | 1,832 | 1,832 | 1,831 | 1,831 | -0.76% | 200 | 139億8218万 | +0.33% | 10.09 | 0.97 |
| 12/03 | 1,826 | 1,845 | 1,826 | 1,845 | +0.16% | 500 | 140億8909万 | +1.15% | 10.16 | 0.97 |
| 12/02 | 1,830 | 1,842 | 1,830 | 1,842 | +0.66% | 300 | 140億6618万 | +1.1% | 10.15 | 0.97 |
| 11/29 | 1,810 | 1,830 | 1,810 | 1,830 | +0.55% | 1,900 | 139億7455万 | +0.55% | 10.08 | 0.97 |
| 11/28 | 1,820 | 1,820 | 1,820 | 1,820 | -0.66% | 100 | 138億9818万 | +0.11% | 10.03 | 0.96 |
| 11/27 | 1,811 | 1,838 | 1,811 | 1,832 | +0.94% | 800 | 139億8982万 | +0.88% | 10.09 | 0.97 |
| 11/26 | 1,848 | 1,848 | 1,809 | 1,815 | -1.36% | 2,300 | 138億6000万 | +0.11% | 10 | 0.96 |
| 11/25 | 1,830 | 1,846 | 1,830 | 1,840 | +0.16% | 2,600 | 140億5091万 | +1.55% | 10.14 | 0.97 |
| 11/22 | 1,837 | 1,837 | 1,834 | 1,837 | +0.16% | 800 | 140億2800万 | +1.55% | 10.12 | 0.97 |
| 11/21 | 1,838 | 1,838 | 1,816 | 1,834 | +1.38% | 400 | 140億509万 | +1.49% | 10.1 | 0.97 |
| 11/19 | 1,808 | 1,830 | 1,808 | 1,809 | +0.06% | 500 | 138億1418万 | +0.11% | 9.97 | 0.95 |
| 11/15 | 1,800 | 1,808 | 1,800 | 1,808 | +0.11% | 2,000 | 138億655万 | +0.06% | 9.96 | 0.95 |
| 11/14 | 1,810 | 1,830 | 1,804 | 1,806 | -0.99% | 1,900 | 137億9128万 | -0.06% | 9.95 | 0.95 |
| 11/13 | 1,825 | 1,825 | 1,824 | 1,824 | -0.05% | 200 | 139億2873万 | +0.88% | 10.05 | 0.96 |
| 11/12 | 1,825 | 1,825 | 1,825 | 1,825 | -0.05% | 200 | 139億3637万 | +0.94% | 10.05 | 0.96 |
| 11/11 | 1,845 | 1,845 | 1,826 | 1,826 | -0.22% | 300 | 139億4400万 | +1.05% | 10.06 | 0.96 |
| 11/08 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 200 | 139億7455万 | +1.27% | 10.08 | 0.97 |
| 11/07 | 1,815 | 1,830 | 1,815 | 1,830 | +0.27% | 400 | 139億7455万 | +1.27% | 10.08 | 0.97 |
| 11/06 | 1,825 | 1,825 | 1,825 | 1,825 | -0.44% | 200 | 139億3637万 | +0.88% | 10.05 | 0.96 |
| 11/05 | 1,819 | 1,833 | 1,803 | 1,833 | +1.21% | 2,200 | 139億9746万 | +1.33% | 10.1 | 0.97 |
| 11/01 | 1,800 | 1,811 | 1,777 | 1,811 | -0.82% | 5,000 | 138億2946万 | +0.11% | 9.98 | 0.96 |
| 10/31 | 1,828 | 1,828 | 1,811 | 1,826 | -0.11% | 1,400 | 139億4400万 | +0.94% | 10.06 | 0.96 |
| 10/30 | 1,828 | 1,828 | 1,828 | 1,828 | -0.05% | 200 | 139億5928万 | +1.16% | 10.07 | 0.96 |
| 10/29 | 1,818 | 1,829 | 1,800 | 1,829 | +1.67% | 3,300 | 139億6691万 | +1.33% | 10.08 | 0.96 |
| 10/28 | 1,800 | 1,801 | 1,789 | 1,799 | -0.44% | 1,900 | 137億3782万 | -0.22% | 9.91 | 0.95 |
