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 |
| 2021 | 4/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 870 | 891 | 835 | 848 | -2.16% | 3,343,600 | 4591億6359万 | +11.66% | 22.69 | 3.63 |
| 03/30 | 839 | 868 | 821 | 866 | +2.21% | 2,520,800 | 4693億2208万 | +14.13% | 23.19 | 3.71 |
| 03/27 | 829 | 855 | 810 | 848 | +4.47% | 3,530,400 | 4591億6359万 | +11.81% | 22.69 | 3.63 |
| 03/26 | 788 | 840 | 781 | 811 | +4.01% | 4,089,200 | 4395億2385万 | +7.03% | 21.72 | 3.47 |
| 03/25 | 768 | 794 | 748 | 780 | +4.63% | 4,171,200 | 4225億9304万 | +2.77% | 20.88 | 3.34 |
| 03/24 | 724 | 748 | 710 | 746 | +3.11% | 4,656,400 | 4039億142万 | -2.04% | 19.96 | 3.19 |
| 03/23 | 740 | 750 | 709 | 723 | -6.71% | 6,164,400 | 3917億1124万 | -5.37% | 19.36 | 3.1 |
| 03/19 | 753 | 804 | 751 | 775 | +4.1% | 5,714,400 | 4198億8411万 | +0.78% | 20.75 | 3.32 |
| 03/18 | 711 | 773 | 711 | 745 | +7.59% | 6,704,000 | 4033億5964万 | -3.31% | 19.93 | 3.19 |
| 03/17 | 647 | 707 | 647 | 692 | +7.04% | 6,176,000 | 3749億1587万 | -10.48% | 18.53 | 2.96 |
| 03/16 | 663 | 681 | 644 | 647 | -0.88% | 3,726,800 | 3502億6461万 | -17.01% | 17.31 | 2.77 |
| 03/13 | 657 | 672 | 600 | 652 | -4.4% | 5,494,000 | 3533億7988万 | -17.02% | 17.46 | 2.79 |
| 03/12 | 697 | 707 | 667 | 682 | -3.77% | 4,230,400 | 3696億3346万 | -13.97% | 18.27 | 2.92 |
| 03/11 | 718 | 722 | 703 | 709 | -3.41% | 4,256,400 | 3841億2623万 | -11.15% | 18.98 | 3.04 |
| 03/10 | 697 | 740 | 668 | 734 | +4.52% | 4,262,000 | 3976億7088万 | -8.36% | 19.65 | 3.14 |
| 03/09 | 723 | 723 | 691 | 702 | -6.68% | 3,632,800 | 3804億6918万 | -12.44% | 18.8 | 3.01 |
| 03/06 | 765 | 768 | 747 | 753 | -2.27% | 2,234,400 | 4076億9392万 | -6.52% | 20.15 | 3.22 |
| 03/05 | 776 | 788 | 759 | 770 | -0.65% | 2,166,800 | 4171億7518万 | -4.35% | 20.62 | 3.3 |
| 03/04 | 759 | 791 | 756 | 775 | +0.98% | 2,022,000 | 4198億8411万 | -3.73% | 20.75 | 3.32 |
| 03/03 | 785 | 795 | 766 | 768 | -0.16% | 4,633,200 | 4158億2071万 | -4.54% | 20.55 | 3.29 |
| 03/02 | 733 | 781 | 724 | 769 | +4.66% | 4,914,000 | 4164億9795万 | -4.27% | 20.58 | 3.29 |
| 02/28 | 760 | 770 | 730 | 735 | -6.43% | 5,079,200 | 3979億4178万 | -8.53% | 19.66 | 3.14 |
| 02/27 | 816 | 823 | 776 | 785 | -3.83% | 3,398,800 | 4253億197万 | -2.36% | 21.02 | 3.36 |
| 02/26 | 829 | 833 | 810 | 816 | -2.39% | 2,252,000 | 4422億3278万 | +1.78% | 21.85 | 3.49 |
| 02/25 | 824 | 846 | 823 | 836 | -1.33% | 2,662,800 | 4530億6850万 | +4.79% | 22.39 | 3.58 |
| 02/21 | 855 | 864 | 840 | 848 | -1.88% | 2,234,400 | 4591億6359万 | +6.74% | 22.69 | 3.63 |
| 02/20 | 851 | 873 | 851 | 864 | +3.6% | 4,170,400 | 4679億6761万 | +9.34% | 23.13 | 3.7 |
| 02/19 | 830 | 840 | 826 | 834 | +0.15% | 1,466,400 | 4517億1403万 | +6.08% | 22.32 | 3.57 |
| 02/18 | 835 | 839 | 824 | 833 | -0.45% | 1,391,200 | 4510億3680万 | +6.19% | 22.29 | 3.56 |
| 02/17 | 831 | 841 | 821 | 836 | +0.9% | 1,459,200 | 4530億6850万 | +6.94% | 22.39 | 3.58 |
| 02/14 | 825 | 831 | 818 | 829 | -0.3% | 1,276,000 | 4490億510万 | +6.52% | 22.19 | 3.55 |
| 02/13 | 819 | 831 | 811 | 831 | +1.53% | 1,376,000 | 4503億5957万 | +7.26% | 22.25 | 3.56 |
| 02/12 | 821 | 823 | 805 | 819 | +0.15% | 1,474,400 | 4435億8724万 | +6.19% | 21.92 | 3.51 |
| 02/10 | 818 | 833 | 805 | 818 | -0.46% | 1,569,200 | 4429億1001万 | +6.45% | 21.89 | 3.5 |
| 02/07 | 836 | 836 | 816 | 821 | -0.45% | 1,512,000 | 4449億4171万 | +7.21% | 21.99 | 3.52 |
| 02/06 | 815 | 826 | 805 | 825 | -1.64% | 3,751,600 | 4469億7341万 | +8.13% | 22.09 | 3.53 |
| 02/05 | 830 | 850 | 818 | 839 | +5.17% | 5,830,400 | 4544億2296万 | +10.36% | 22.46 | 3.59 |
| 02/04 | 798 | 813 | 789 | 798 | +2.24% | 3,854,800 | 4320億7429万 | +5.35% | 21.35 | 3.41 |
| 02/03 | 765 | 784 | 759 | 780 | +0.32% | 3,497,200 | 4225億9304万 | +3.17% | 20.88 | 3.34 |
| 01/31 | 778 | 784 | 761 | 778 | +0.81% | 3,814,400 | 4212億3857万 | +2.98% | 20.82 | 3.33 |
| 01/30 | 756 | 773 | 747 | 771 | +1.48% | 3,231,200 | 4178億5241万 | +2.15% | 20.65 | 3.3 |
| 01/29 | 763 | 775 | 758 | 760 | +1.4% | 2,329,600 | 4117億5732万 | +0.66% | 20.35 | 3.25 |
| 01/28 | 742 | 756 | 739 | 750 | -0.4% | 2,422,400 | 4060億6857万 | -0.73% | 20.07 | 3.21 |
| 01/27 | 751 | 761 | 747 | 753 | -1.31% | 1,844,400 | 4076億9392万 | -0.33% | 20.15 | 3.22 |
| 01/24 | 764 | 773 | 760 | 763 | +0.49% | 2,012,400 | 4131億1178万 | +1.13% | 20.41 | 3.26 |
| 01/23 | 750 | 773 | 747 | 759 | +1.23% | 2,326,400 | 4110億8009万 | +0.9% | 20.31 | 3.25 |
| 01/22 | 746 | 759 | 739 | 750 | +2.22% | 3,278,800 | 4060億6857万 | -0.2% | 20.07 | 3.21 |
| 01/21 | 721 | 733 | 716 | 733 | +0.72% | 2,040,400 | 3972億6454万 | -2.1% | 19.63 | 3.14 |
| 01/20 | 721 | 733 | 721 | 728 | -0.78% | 2,671,200 | 3944億2017万 | -2.54% | 19.49 | 3.12 |
| 01/17 | 754 | 756 | 730 | 734 | -2.98% | 3,226,800 | 3975億3544万 | -1.51% | 19.64 | 3.14 |
| 01/16 | 753 | 759 | 745 | 756 | -0.82% | 1,312,000 | 4097億2562万 | +1.78% | 20.25 | 3.24 |
| 01/15 | 775 | 776 | 760 | 763 | -2.24% | 1,948,800 | 4131億1178万 | +3.18% | 20.41 | 3.26 |
| 01/14 | 788 | 789 | 771 | 780 | +0.65% | 2,080,400 | 4225億9304万 | +6.12% | 20.88 | 3.34 |
| 01/10 | 760 | 778 | 754 | 775 | +3.51% | 1,880,800 | 4198億8411万 | +6.16% | 20.75 | 3.32 |
| 01/09 | 749 | 753 | 737 | 749 | +1.53% | 2,560,400 | 4056億6223万 | +3.13% | 20.05 | 3.21 |
| 01/08 | 746 | 751 | 728 | 738 | -1.21% | 2,438,800 | 3995億6713万 | +2.15% | 19.74 | 3.16 |
| 01/07 | 746 | 751 | 741 | 747 | +1.15% | 2,087,600 | 4044億4321万 | +3.82% | 19.99 | 3.2 |
| 01/06 | 740 | 753 | 736 | 738 | -2.57% | 2,721,200 | 3998億3803万 | +3.22% | 19.76 | 3.16 |
| 2019 |
| 12/30 | 760 | 770 | 756 | 758 | -0.49% | 780,000 | 4104億285万 | +6.39% | 20.28 | 3.24 |
| 12/27 | 759 | 766 | 756 | 761 | +1.6% | 1,220,000 | 4124億3455万 | +7.52% | 20.38 | 3.26 |
| 12/26 | 755 | 763 | 746 | 749 | -1.58% | 1,556,800 | 4059億3312万 | +6.58% | 20.06 | 3.21 |
| 12/25 | 765 | 770 | 758 | 761 | -0.33% | 848,800 | 4124億3455万 | +8.75% | 20.38 | 3.26 |
| 12/24 | 759 | 769 | 758 | 764 | +0.49% | 1,073,200 | 4137億8902万 | +9.89% | 20.45 | 3.27 |
| 12/23 | 763 | 769 | 756 | 760 | -1.3% | 2,098,400 | 4117億5732万 | +10.14% | 20.35 | 3.25 |
| 12/20 | 765 | 773 | 760 | 770 | -0.48% | 2,546,400 | 4171億7518万 | +12.41% | 20.62 | 3.3 |
| 12/19 | 779 | 790 | 768 | 774 | +0.32% | 5,114,800 | 4192億688万 | +13.95% | 20.72 | 3.31 |
| 12/18 | 754 | 776 | 751 | 771 | +4.05% | 4,554,400 | 4178億5241万 | +14.6% | 20.65 | 3.3 |
| 12/17 | 728 | 743 | 722 | 741 | +1.86% | 4,159,600 | 4015億9883万 | +10.97% | 19.85 | 3.17 |
| 12/16 | 725 | 733 | 719 | 728 | +0.07% | 3,264,400 | 3942億8472万 | +9.6% | 19.48 | 3.12 |
| 12/13 | 737 | 737 | 719 | 727 | 0% | 4,654,800 | 3940億1383万 | +10.19% | 19.47 | 3.11 |
| 12/12 | 710 | 735 | 707 | 727 | +4% | 6,634,400 | 3940億1383万 | +10.86% | 19.47 | 3.11 |
| 12/11 | 688 | 701 | 687 | 699 | +2.79% | 4,111,200 | 3788億4382万 | +7.25% | 18.72 | 2.99 |
| 12/10 | 677 | 682 | 671 | 680 | +0.04% | 2,242,800 | 3685億4989万 | +4.82% | 18.21 | 2.91 |
| 12/09 | 675 | 683 | 673 | 680 | +1.76% | 2,575,600 | 3684億1444万 | +5.1% | 18.21 | 2.91 |
| 12/06 | 665 | 669 | 658 | 668 | +0.45% | 1,690,800 | 3620億4846万 | +3.6% | 17.89 | 2.86 |
| 12/05 | 674 | 675 | 659 | 665 | -1.63% | 2,184,000 | 3604億2310万 | +3.3% | 17.81 | 2.85 |
| 12/04 | 658 | 677 | 658 | 676 | +3.4% | 3,846,800 | 3663億8275万 | +5.01% | 18.11 | 2.9 |
| 12/03 | 654 | 660 | 652 | 654 | -0.27% | 1,675,600 | 3543億2801万 | +1.24% | 17.51 | 2.8 |
| 12/02 | 656 | 659 | 652 | 656 | -0.15% | 1,418,400 | 3552億7613万 | +1.2% | 17.56 | 2.81 |
| 11/29 | 652 | 661 | 652 | 657 | +0.84% | 3,103,200 | 3558億1792万 | +1.04% | 17.58 | 2.81 |
| 11/28 | 658 | 658 | 648 | 651 | -0.84% | 1,221,600 | 3528億3810万 | +0.04% | 17.44 | 2.79 |
| 11/27 | 660 | 662 | 656 | 657 | -0.34% | 1,538,400 | 3558億1792万 | +0.57% | 17.58 | 2.81 |
| 11/26 | 661 | 668 | 651 | 659 | +0.57% | 4,302,800 | 3570億3694万 | +0.61% | 17.64 | 2.82 |
| 11/25 | 657 | 658 | 646 | 655 | +0.11% | 2,960,800 | 3550億524万 | -0.11% | 17.54 | 2.81 |
| 11/22 | 654 | 658 | 647 | 655 | -0.34% | 2,906,800 | 3545億9890万 | -0.53% | 17.52 | 2.8 |
| 11/21 | 654 | 659 | 642 | 657 | +1.39% | 3,961,600 | 3558億1792万 | -0.34% | 17.58 | 2.81 |
| 11/20 | 631 | 649 | 631 | 648 | +2.94% | 4,788,400 | 3509億4185万 | -2% | 17.34 | 2.77 |
| 11/19 | 634 | 637 | 626 | 629 | -0.63% | 2,443,600 | 3409億1881万 | -5.09% | 16.85 | 2.69 |
| 11/18 | 626 | 633 | 623 | 633 | +0.68% | 2,671,200 | 3430億8595万 | -4.92% | 16.95 | 2.71 |
| 11/15 | 637 | 638 | 628 | 629 | -0.36% | 2,186,800 | 3407億8336万 | -6.12% | 16.84 | 2.69 |
| 11/14 | 630 | 636 | 626 | 631 | -0.2% | 2,414,400 | 3420億238万 | -6.2% | 16.9 | 2.7 |
| 11/13 | 640 | 646 | 631 | 633 | -0.67% | 3,215,600 | 3426億7961万 | -6.43% | 16.93 | 2.71 |
| 11/12 | 635 | 640 | 631 | 637 | +0.75% | 3,295,600 | 3449億8220万 | -6.08% | 17.05 | 2.73 |
| 11/11 | 632 | 641 | 627 | 632 | +1.32% | 4,184,400 | 3424億872万 | -7.06% | 16.92 | 2.71 |
| 11/08 | 630 | 632 | 618 | 624 | -1.31% | 4,853,200 | 3379億3898万 | -8.67% | 16.7 | 2.67 |
| 11/07 | 634 | 635 | 623 | 632 | -0.39% | 3,165,200 | 3424億872万 | -7.87% | 16.92 | 2.71 |
| 11/06 | 630 | 639 | 627 | 635 | +1.44% | 3,728,000 | 3437億6318万 | -8.04% | 16.99 | 2.72 |
| 11/05 | 643 | 648 | 622 | 626 | -2.11% | 5,988,800 | 3388億8711万 | -9.74% | 16.75 | 2.68 |
| 11/01 | 640 | 649 | 632 | 639 | -0.43% | 4,656,800 | 3462億122万 | -8.19% | 17.11 | 2.74 |
| 10/31 | 669 | 670 | 640 | 642 | -2.8% | 7,517,200 | 3476億9113万 | -8.19% | 17.18 | 2.75 |
