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 | 511 | 527 | 506 | 506 | -0.78% | 25,500 | 52億8264万 | -5.42% | 14.41 | 1 |
| 03/30 | 520 | 539 | 502 | 510 | -8.93% | 37,800 | 53億2440万 | -6.08% | 14.52 | 1.01 |
| 03/27 | 555 | 574 | 545 | 560 | +0.9% | 44,100 | 58億4640万 | +2% | 15.95 | 1.11 |
| 03/26 | 566 | 566 | 520 | 555 | -1.6% | 39,100 | 57億9420万 | +0.18% | 15.81 | 1.1 |
| 03/25 | 550 | 564 | 540 | 564 | +8.67% | 54,000 | 58億8816万 | +1.08% | 16.06 | 1.12 |
| 03/24 | 520 | 530 | 502 | 519 | +7.01% | 61,900 | 54億1836万 | -7.65% | 14.78 | 1.03 |
| 03/23 | 459 | 498 | 454 | 485 | +4.98% | 79,800 | 50億6340万 | -14.61% | 13.81 | 0.96 |
| 03/19 | 494 | 524 | 424 | 462 | -6.48% | 96,000 | 48億2328万 | -19.79% | 13.16 | 0.92 |
| 03/18 | 480 | 536 | 472 | 494 | +8.33% | 148,700 | 51億5736万 | -15.41% | 14.07 | 0.98 |
| 03/17 | 411 | 464 | 397 | 456 | +9.35% | 111,700 | 47億6064万 | -22.71% | 12.99 | 0.9 |
| 03/16 | 411 | 460 | 411 | 417 | -0.48% | 56,800 | 43億5348万 | -30.15% | 11.88 | 0.83 |
| 03/13 | 410 | 430 | 394 | 419 | -8.32% | 146,500 | 43億7436万 | -30.86% | 11.93 | 0.83 |
| 03/12 | 468 | 485 | 439 | 457 | -7.11% | 73,300 | 47億7108万 | -25.69% | 13.01 | 0.91 |
| 03/11 | 478 | 508 | 470 | 492 | +1.86% | 40,600 | 51億3648万 | -20.9% | 14.01 | 0.98 |
| 03/10 | 444 | 498 | 429 | 483 | -0.21% | 138,700 | 50億4252万 | -22.97% | 13.76 | 0.96 |
| 03/09 | 520 | 538 | 475 | 484 | -12.79% | 121,300 | 50億5296万 | -23.54% | 13.78 | 0.96 |
| 03/06 | 584 | 588 | 555 | 555 | -7.19% | 53,900 | 57億9420万 | -12.87% | 15.81 | 1.1 |
| 03/05 | 612 | 617 | 595 | 598 | -1.32% | 20,500 | 62億4312万 | -6.27% | 17.03 | 1.19 |
| 03/04 | 589 | 612 | 581 | 606 | +0.17% | 57,000 | 63億2664万 | -5.16% | 17.26 | 1.2 |
| 03/03 | 641 | 649 | 604 | 605 | -2.58% | 51,300 | 63億1620万 | -5.32% | 17.23 | 1.2 |
| 03/02 | 581 | 638 | 581 | 621 | +5.08% | 56,800 | 64億8324万 | -2.97% | 17.69 | 1.23 |
| 02/28 | 600 | 668 | 581 | 591 | -2.96% | 173,400 | 61億7004万 | -7.8% | 16.83 | 1.17 |
| 02/27 | 649 | 649 | 601 | 609 | -6.45% | 127,000 | 63億5796万 | -5.43% | 17.34 | 1.21 |
| 02/26 | 670 | 672 | 642 | 651 | -3.98% | 68,200 | 67億9644万 | +0.62% | 18.54 | 1.29 |
| 02/25 | 653 | 692 | 650 | 678 | -4.24% | 115,300 | 70億7832万 | +4.47% | 19.31 | 1.34 |
| 02/21 | 665 | 709 | 665 | 708 | +8.09% | 126,600 | 73億9152万 | +8.92% | 20.16 | 1.4 |
| 02/20 | 680 | 686 | 655 | 655 | -2.82% | 31,100 | 68億3820万 | +0.77% | 18.65 | 1.3 |
| 02/19 | 678 | 685 | 674 | 674 | -0.44% | 26,700 | 70億3656万 | +3.53% | 19.19 | 1.34 |
| 02/18 | 638 | 687 | 635 | 677 | +4.64% | 54,300 | 70億6788万 | +3.99% | 19.28 | 1.34 |
| 02/17 | 657 | 665 | 645 | 647 | -3.58% | 69,500 | 67億5468万 | -0.77% | 18.43 | 1.28 |
| 02/14 | 674 | 678 | 660 | 671 | -1.47% | 43,100 | 70億524万 | +2.91% | 19.11 | 1.33 |
| 02/13 | 689 | 705 | 676 | 681 | +0.15% | 56,900 | 71億964万 | +4.61% | 19.39 | 1.35 |
| 02/12 | 681 | 708 | 661 | 680 | +7.77% | 220,900 | 70億9920万 | +4.62% | 19.37 | 1.35 |
| 02/10 | 630 | 640 | 622 | 631 | -1.71% | 22,600 | 65億8764万 | -2.92% | 17.97 | 1.25 |
| 02/07 | 640 | 647 | 625 | 642 | +0.63% | 19,700 | 67億248万 | -1.83% | 18.28 | 1.27 |
| 02/06 | 646 | 647 | 631 | 638 | -1.24% | 27,600 | 66億6072万 | -2.74% | 18.17 | 1.26 |
| 02/05 | 638 | 650 | 636 | 646 | +1.73% | 33,700 | 67億4424万 | -1.82% | 18.4 | 1.28 |
| 02/04 | 633 | 649 | 616 | 635 | +3.42% | 62,300 | 66億2940万 | -3.93% | 18.08 | 1.26 |
| 02/03 | 587 | 632 | 586 | 614 | -0.32% | 46,400 | 64億1016万 | -7.25% | 17.49 | 1.22 |
| 01/31 | 589 | 619 | 583 | 616 | +5.48% | 66,900 | 64億3104万 | -7.65% | 17.54 | 1.22 |
| 01/30 | 603 | 604 | 566 | 584 | -3.15% | 88,400 | 60億9696万 | -12.84% | 16.63 | 1.16 |
| 01/29 | 610 | 610 | 600 | 603 | -1.63% | 26,600 | 62億9532万 | -10.67% | 17.17 | 1.2 |
| 01/28 | 597 | 615 | 587 | 613 | +1.83% | 55,700 | 63億9972万 | -9.59% | 17.46 | 1.22 |
| 01/27 | 603 | 621 | 602 | 602 | -4.9% | 76,900 | 62億8488万 | -11.47% | 17.14 | 1.19 |
| 01/24 | 641 | 647 | 612 | 633 | -2.16% | 95,600 | 66億852万 | -7.05% | 18.03 | 1.25 |
| 01/23 | 662 | 664 | 644 | 647 | -3.29% | 47,000 | 67億5468万 | -4.85% | 18.43 | 1.28 |
| 01/22 | 679 | 680 | 661 | 669 | -2.05% | 33,100 | 69億8436万 | -1.33% | 19.05 | 1.33 |
| 01/21 | 697 | 697 | 675 | 683 | -2.29% | 51,100 | 71億3052万 | +1.19% | 19.45 | 1.35 |
| 01/20 | 710 | 710 | 696 | 699 | -1.13% | 27,800 | 72億9756万 | +4.17% | 19.91 | 1.39 |
| 01/17 | 706 | 710 | 690 | 707 | +0.71% | 42,200 | 73億8108万 | +6% | 20.13 | 1.4 |
| 01/16 | 683 | 723 | 683 | 702 | +3.85% | 113,000 | 73億2888万 | +6.2% | 19.99 | 1.39 |
| 01/15 | 683 | 688 | 675 | 676 | -1.31% | 41,500 | 70億5744万 | +3.21% | 19.25 | 1.34 |
| 01/14 | 695 | 705 | 682 | 685 | -1.01% | 55,300 | 71億5140万 | +5.38% | 19.51 | 1.36 |
| 01/10 | 650 | 695 | 650 | 692 | +6.96% | 63,900 | 72億2448万 | +7.29% | 19.71 | 1.37 |
| 01/09 | 650 | 661 | 640 | 647 | +1.09% | 50,200 | 67億5468万 | +1.09% | 18.43 | 1.28 |
| 01/08 | 670 | 670 | 603 | 640 | -5.47% | 124,300 | 66億8160万 | +0.63% | 18.23 | 1.27 |
| 01/07 | 688 | 697 | 677 | 677 | -0.44% | 43,100 | 70億6788万 | +7.12% | 19.28 | 1.34 |
| 01/06 | 686 | 696 | 672 | 680 | -4.09% | 54,300 | 70億9920万 | +8.63% | 19.37 | 1.35 |
| 2019 |
| 12/30 | 695 | 713 | 695 | 709 | +1.14% | 42,400 | 74億196万 | +14.17% | 20.19 | 1.41 |
| 12/27 | 699 | 705 | 693 | 701 | +0.29% | 38,600 | 73億1844万 | +13.98% | 19.96 | 1.39 |
| 12/26 | 709 | 710 | 694 | 699 | -0.14% | 65,100 | 72億9756万 | +14.78% | 19.91 | 1.39 |
| 12/25 | 689 | 715 | 679 | 700 | +3.7% | 106,200 | 73億800万 | +15.89% | 19.94 | 1.39 |
| 12/24 | 721 | 740 | 670 | 675 | -6.77% | 179,600 | 70億4700万 | +13.07% | 19.22 | 1.34 |
| 12/23 | 720 | 747 | 701 | 724 | +2.99% | 162,700 | 75億5856万 | +22.5% | 20.62 | 1.44 |
| 12/20 | 717 | 728 | 690 | 703 | -1.95% | 145,200 | 73億3932万 | +20.79% | 20.02 | 1.39 |
| 12/19 | 677 | 719 | 677 | 717 | +6.07% | 101,800 | 74億8548万 | +24.91% | 20.42 | 1.42 |
| 12/18 | 665 | 689 | 661 | 676 | +1.2% | 139,300 | 70億5744万 | +19.65% | 19.25 | 1.34 |
| 12/17 | 631 | 668 | 631 | 668 | +6.37% | 116,300 | 69億7392万 | +19.93% | 19.02 | 1.32 |
| 12/16 | 606 | 632 | 603 | 628 | +5.37% | 87,800 | 65億5632万 | +14.39% | 17.88 | 1.24 |
| 12/13 | 599 | 607 | 593 | 596 | +1.02% | 53,100 | 62億2224万 | +9.96% | 16.97 | 1.18 |
| 12/12 | 598 | 598 | 584 | 590 | -0.17% | 68,400 | 61億5960万 | +9.87% | 16.8 | 1.17 |
| 12/11 | 607 | 621 | 591 | 591 | -2.15% | 85,600 | 61億7004万 | +11.3% | 16.83 | 1.17 |
| 12/10 | 590 | 621 | 590 | 604 | +2.9% | 189,800 | 63億576万 | +15.05% | 17.2 | 1.2 |
| 12/09 | 570 | 598 | 570 | 587 | +5.58% | 119,600 | 61億2828万 | +13.1% | 16.72 | 1.16 |
| 12/06 | 554 | 556 | 550 | 556 | +0.36% | 20,800 | 58億464万 | +8.38% | 15.83 | 1.1 |
| 12/05 | 552 | 558 | 545 | 554 | +0.91% | 31,200 | 57億8376万 | +8.84% | 15.78 | 1.1 |
| 12/04 | 553 | 555 | 544 | 549 | -2.49% | 43,200 | 57億3156万 | +8.71% | 15.63 | 1.09 |
| 12/03 | 556 | 563 | 554 | 563 | +0.72% | 32,300 | 58億7772万 | +12.38% | 16.03 | 1.12 |
| 12/02 | 560 | 568 | 551 | 559 | 0% | 63,600 | 58億3596万 | +12.7% | 15.92 | 1.11 |
| 11/29 | 539 | 563 | 537 | 559 | +5.08% | 73,700 | 58億3596万 | +13.85% | 15.92 | 1.11 |
| 11/28 | 542 | 542 | 522 | 532 | -1.66% | 55,500 | 55億5408万 | +9.24% | 15.15 | 1.05 |
| 11/27 | 535 | 550 | 534 | 541 | +0.74% | 39,300 | 56億4804万 | +12.01% | 15.41 | 1.07 |
| 11/26 | 565 | 565 | 526 | 537 | -3.59% | 101,400 | 56億628万 | +12.11% | 15.29 | 1.06 |
| 11/25 | 580 | 583 | 541 | 557 | -2.28% | 87,300 | 58億1508万 | +17.02% | 15.86 | 1.1 |
| 11/22 | 552 | 574 | 550 | 570 | +3.26% | 85,400 | 59億5080万 | +21.02% | 16.23 | 1.13 |
| 11/21 | 530 | 553 | 518 | 552 | +4.74% | 113,400 | 57億6288万 | +18.45% | 15.72 | 1.09 |
| 11/20 | 522 | 538 | 516 | 527 | -0.94% | 61,100 | 55億188万 | +14.32% | 15.01 | 1.04 |
| 11/19 | 516 | 545 | 514 | 532 | +4.31% | 187,000 | 55億5408万 | +16.41% | 15.15 | 1.05 |
| 11/18 | 501 | 510 | 501 | 510 | +2.62% | 41,000 | 53億2440万 | +12.58% | 14.52 | 1.01 |
| 11/15 | 495 | 499 | 489 | 497 | +0.4% | 69,100 | 51億8868万 | +10.44% | 14.15 | 0.99 |
| 11/14 | 486 | 496 | 486 | 495 | +3.56% | 111,600 | 51億6780万 | +10.74% | 14.1 | 0.98 |
| 11/13 | 468 | 480 | 468 | 478 | +2.8% | 70,500 | 49億9032万 | +7.66% | 13.61 | 0.95 |
| 11/12 | 464 | 465 | 457 | 465 | +2.65% | 51,300 | 48億5460万 | +5.2% | 13.24 | 0.92 |
| 11/11 | 451 | 458 | 447 | 453 | -0.44% | 13,000 | 47億2932万 | +2.72% | 12.9 | 0.9 |
| 11/08 | 458 | 463 | 451 | 455 | -0.44% | 31,300 | 47億5020万 | +3.41% | 12.96 | 0.9 |
| 11/07 | 451 | 459 | 450 | 457 | +2.47% | 64,400 | 47億7108万 | +4.1% | 13.01 | 0.91 |
| 11/06 | 440 | 446 | 439 | 446 | +0.9% | 14,400 | 46億5624万 | +1.83% | 12.7 | 0.88 |
| 11/05 | 450 | 450 | 442 | 442 | -1.78% | 16,600 | 46億1448万 | +0.91% | 12.59 | 0.88 |
| 11/01 | 451 | 451 | 445 | 450 | +0.67% | 4,600 | 46億9800万 | +2.97% | 12.82 | 0.89 |
| 10/31 | 448 | 454 | 445 | 447 | 0% | 22,100 | 46億6668万 | +2.29% | 12.73 | 0.89 |
