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 | 1,700 | 1,768 | 1,654 | 1,675 | -0.42% | 180,900 | 297億7101万 | +6.96% | 13.56 | 1.68 |
| 03/30 | 1,612 | 1,685 | 1,603 | 1,682 | +0.66% | 130,100 | 298億9543万 | +6.66% | 13.61 | 1.69 |
| 03/27 | 1,688 | 1,704 | 1,624 | 1,671 | +4.11% | 156,800 | 296億9992万 | +5.36% | 13.52 | 1.68 |
| 03/26 | 1,551 | 1,652 | 1,535 | 1,605 | +0.44% | 211,900 | 285億2685万 | +0.5% | 12.99 | 1.61 |
| 03/25 | 1,610 | 1,621 | 1,542 | 1,598 | +6.53% | 182,200 | 284億244万 | -0.81% | 12.93 | 1.6 |
| 03/24 | 1,445 | 1,505 | 1,419 | 1,500 | +10.7% | 163,600 | 266億6061万 | -7.75% | 12.14 | 1.51 |
| 03/23 | 1,300 | 1,376 | 1,258 | 1,355 | +3.04% | 198,200 | 240億8342万 | -17.68% | 10.97 | 1.36 |
| 03/19 | 1,398 | 1,398 | 1,250 | 1,315 | -2.3% | 271,500 | 233億7247万 | -21.4% | 10.64 | 1.32 |
| 03/18 | 1,398 | 1,422 | 1,343 | 1,346 | -1.17% | 258,900 | 239億2345万 | -20.87% | 10.89 | 1.35 |
| 03/17 | 1,257 | 1,400 | 1,255 | 1,362 | +5.26% | 240,400 | 242億783万 | -21.32% | 11.02 | 1.37 |
| 03/16 | 1,291 | 1,397 | 1,283 | 1,294 | +1.41% | 189,600 | 229億9922万 | -26.52% | 10.47 | 1.3 |
| 03/13 | 1,221 | 1,303 | 1,200 | 1,276 | -8.79% | 299,300 | 226億7929万 | -28.79% | 10.33 | 1.28 |
| 03/12 | 1,426 | 1,484 | 1,379 | 1,399 | -5.41% | 239,900 | 248億6546万 | -23.17% | 11.32 | 1.4 |
| 03/11 | 1,563 | 1,597 | 1,476 | 1,479 | -5.68% | 175,000 | 262億8736万 | -19.79% | 11.97 | 1.48 |
| 03/10 | 1,479 | 1,574 | 1,430 | 1,568 | +2.55% | 251,100 | 278億6922万 | -15.7% | 12.69 | 1.57 |
| 03/09 | 1,578 | 1,609 | 1,512 | 1,529 | -7.22% | 235,400 | 271億7605万 | -18.41% | 12.37 | 1.53 |
| 03/06 | 1,678 | 1,690 | 1,638 | 1,648 | -3.34% | 114,400 | 292億9112万 | -12.9% | 13.34 | 1.65 |
| 03/05 | 1,730 | 1,742 | 1,693 | 1,705 | +1.43% | 127,300 | 303億423万 | -10.64% | 13.8 | 1.71 |
| 03/04 | 1,659 | 1,736 | 1,652 | 1,681 | 0% | 95,900 | 298億7766万 | -12.63% | 13.61 | 1.69 |
| 03/03 | 1,792 | 1,799 | 1,681 | 1,681 | -2.89% | 137,600 | 298億7766万 | -13.4% | 13.61 | 1.69 |
| 03/02 | 1,633 | 1,785 | 1,615 | 1,731 | +5.04% | 200,300 | 307億6634万 | -11.59% | 14.01 | 1.74 |
| 02/28 | 1,687 | 1,718 | 1,639 | 1,648 | -5.18% | 266,100 | 292億9112万 | -16.43% | 13.34 | 1.65 |
| 02/27 | 1,787 | 1,799 | 1,724 | 1,738 | -3.71% | 240,000 | 308億9076万 | -12.71% | 14.07 | 1.74 |
| 02/26 | 1,841 | 1,875 | 1,785 | 1,805 | -3.01% | 240,000 | 320億8160万 | -10.06% | 14.61 | 1.81 |
| 02/25 | 1,817 | 1,897 | 1,805 | 1,861 | -3.92% | 205,400 | 330億7693万 | -7.83% | 15.06 | 1.87 |
| 02/21 | 1,900 | 1,960 | 1,890 | 1,937 | +0.52% | 123,200 | 344億2774万 | -4.44% | 15.68 | 1.94 |
| 02/20 | 1,965 | 1,990 | 1,923 | 1,927 | -0.98% | 96,000 | 342億5000万 | -5.03% | 15.6 | 1.93 |
| 02/19 | 1,953 | 1,970 | 1,920 | 1,946 | +0.31% | 103,200 | 345億8770万 | -4.09% | 15.75 | 1.95 |
| 02/18 | 1,977 | 1,977 | 1,918 | 1,940 | -2.22% | 142,600 | 344億8106万 | -4.39% | 15.7 | 1.95 |
| 02/17 | 1,962 | 2,017 | 1,951 | 1,984 | -0.4% | 146,700 | 352億6310万 | -2.17% | 16.06 | 1.99 |
| 02/14 | 1,987 | 1,995 | 1,950 | 1,992 | -1.43% | 189,600 | 354億529万 | -1.73% | 16.12 | 2 |
| 02/13 | 2,042 | 2,050 | 2,010 | 2,021 | -0.3% | 114,800 | 359億2073万 | -0.1% | 16.36 | 2.03 |
| 02/12 | 2,103 | 2,103 | 2,025 | 2,027 | -3.34% | 178,400 | 360億2737万 | +0.35% | 16.41 | 2.03 |
| 02/10 | 2,109 | 2,136 | 2,077 | 2,097 | -0.94% | 122,000 | 372億7153万 | +4.17% | 16.97 | 2.11 |
| 02/07 | 2,084 | 2,126 | 2,075 | 2,117 | +3.22% | 210,600 | 376億2701万 | +5.64% | 17.13 | 2.13 |
| 02/06 | 2,050 | 2,083 | 2,030 | 2,051 | +1.84% | 193,300 | 364億5394万 | +2.76% | 16.6 | 2.06 |
| 02/05 | 2,011 | 2,043 | 1,977 | 2,014 | +2.18% | 203,400 | 357億9631万 | +1.21% | 16.3 | 2.02 |
| 02/04 | 1,961 | 1,974 | 1,927 | 1,971 | +4.12% | 186,200 | 350億3204万 | -0.66% | 15.95 | 1.98 |
| 02/03 | 1,857 | 1,924 | 1,833 | 1,893 | -0.11% | 282,000 | 336億4569万 | -4.39% | 15.32 | 1.9 |
| 01/31 | 1,900 | 1,960 | 1,823 | 1,895 | -4.92% | 564,900 | 336億8124万 | -4.2% | 15.34 | 1.9 |
| 01/30 | 2,061 | 2,063 | 1,969 | 1,993 | -2.26% | 293,600 | 354億2306万 | +0.86% | 16.13 | 2 |
| 01/29 | 2,147 | 2,155 | 2,034 | 2,039 | -3.91% | 276,400 | 362億4066万 | +3.4% | 16.5 | 2.05 |
| 01/28 | 2,076 | 2,130 | 2,065 | 2,122 | +1.29% | 136,700 | 377億1588万 | +7.93% | 17.17 | 2.13 |
| 01/27 | 2,040 | 2,102 | 2,029 | 2,095 | -0.71% | 215,400 | 372億3599万 | +7% | 16.96 | 2.1 |
| 01/24 | 2,098 | 2,120 | 2,039 | 2,110 | +1.2% | 182,200 | 375億259万 | +8.26% | 17.08 | 2.12 |
| 01/23 | 2,096 | 2,099 | 2,052 | 2,085 | -1.37% | 145,700 | 370億5825万 | +7.42% | 16.87 | 2.09 |
| 01/22 | 2,136 | 2,148 | 2,103 | 2,114 | -1.4% | 95,100 | 375億7369万 | +9.36% | 17.11 | 2.12 |
| 01/21 | 2,098 | 2,157 | 2,086 | 2,144 | +2% | 186,800 | 381億690万 | +11.38% | 17.35 | 2.15 |
| 01/20 | 2,099 | 2,111 | 2,070 | 2,102 | +2.64% | 187,200 | 373億6040万 | +9.65% | 17.01 | 2.11 |
| 01/17 | 2,031 | 2,083 | 2,013 | 2,048 | +2.86% | 207,900 | 364億62万 | +7.28% | 16.58 | 2.06 |
| 01/16 | 1,960 | 2,013 | 1,959 | 1,991 | +2.37% | 183,300 | 353億8752万 | +4.62% | 16.11 | 2 |
| 01/15 | 1,944 | 1,970 | 1,929 | 1,945 | +1.09% | 70,000 | 345億6993万 | +2.48% | 15.74 | 1.95 |
| 01/14 | 1,936 | 1,944 | 1,904 | 1,924 | -0.41% | 102,500 | 341億9668万 | +1.42% | 15.57 | 1.93 |
| 01/10 | 1,951 | 1,969 | 1,931 | 1,932 | -0.72% | 52,300 | 343億3887万 | +1.9% | 15.64 | 1.94 |
| 01/09 | 1,944 | 1,964 | 1,929 | 1,946 | +1.94% | 109,400 | 345億8770万 | +2.8% | 15.75 | 1.95 |
| 01/08 | 1,893 | 1,928 | 1,852 | 1,909 | -0.99% | 128,700 | 339億3007万 | +1.06% | 15.45 | 1.92 |
| 01/07 | 1,884 | 1,935 | 1,883 | 1,928 | +3.54% | 99,300 | 342億6777万 | +2.23% | 15.6 | 1.94 |
| 01/06 | 1,838 | 1,876 | 1,831 | 1,862 | -0.85% | 84,000 | 330億9470万 | -1.17% | 15.07 | 1.87 |
| 2019 |
| 12/30 | 1,912 | 1,912 | 1,872 | 1,878 | -1.42% | 53,400 | 333億7908万 | -0.37% | 15.2 | 1.89 |
| 12/27 | 1,900 | 1,927 | 1,900 | 1,905 | +0.53% | 81,900 | 338億5898万 | +1.01% | 15.42 | 1.91 |
| 12/26 | 1,862 | 1,896 | 1,861 | 1,895 | +1.77% | 54,000 | 336億8124万 | +0.58% | 15.34 | 1.9 |
| 12/25 | 1,885 | 1,898 | 1,853 | 1,862 | -1.53% | 81,900 | 330億9470万 | -0.9% | 15.07 | 1.87 |
| 12/24 | 1,843 | 1,893 | 1,835 | 1,891 | +3.22% | 106,600 | 336億1014万 | +0.85% | 15.3 | 1.9 |
| 12/23 | 1,856 | 1,860 | 1,819 | 1,832 | -1.35% | 145,600 | 325億6149万 | -2.08% | 14.83 | 1.84 |
| 12/20 | 1,881 | 1,892 | 1,842 | 1,857 | -1.43% | 117,100 | 330億584万 | -0.7% | 15.03 | 1.86 |
| 12/19 | 1,890 | 1,915 | 1,877 | 1,884 | -0.42% | 85,400 | 334億8573万 | +1.02% | 15.25 | 1.89 |
| 12/18 | 1,901 | 1,926 | 1,881 | 1,892 | -1.36% | 83,200 | 336億2792万 | +1.88% | 15.31 | 1.9 |
| 12/17 | 1,874 | 1,925 | 1,863 | 1,918 | +2.46% | 102,900 | 340億9003万 | +3.73% | 15.52 | 1.93 |
| 12/16 | 1,898 | 1,921 | 1,872 | 1,872 | -1.32% | 104,300 | 332億7244万 | +1.68% | 15.15 | 1.88 |
| 12/13 | 1,916 | 1,917 | 1,885 | 1,897 | +0.32% | 83,900 | 337億1679万 | +3.49% | 15.35 | 1.9 |
| 12/12 | 1,924 | 1,924 | 1,882 | 1,891 | -1.36% | 74,300 | 336億1014万 | +3.62% | 15.3 | 1.9 |
| 12/11 | 1,965 | 1,985 | 1,914 | 1,917 | -1.59% | 146,200 | 340億7226万 | +5.5% | 15.52 | 1.92 |
| 12/10 | 1,907 | 1,956 | 1,894 | 1,948 | +2.2% | 126,100 | 346億2325万 | +7.68% | 15.77 | 1.96 |
| 12/09 | 1,914 | 1,915 | 1,871 | 1,906 | +0.95% | 109,000 | 338億7675万 | +5.83% | 15.43 | 1.91 |
| 12/06 | 1,878 | 1,888 | 1,859 | 1,888 | +0.48% | 80,100 | 335億5682万 | +5.06% | 15.28 | 1.9 |
| 12/05 | 1,938 | 1,938 | 1,866 | 1,879 | -1.78% | 105,900 | 333億9686万 | +4.74% | 15.21 | 1.89 |
| 12/04 | 1,880 | 1,916 | 1,858 | 1,913 | +0.84% | 106,800 | 340億117万 | +6.69% | 15.48 | 1.92 |
| 12/03 | 1,853 | 1,897 | 1,830 | 1,897 | +1.83% | 142,900 | 337億1679万 | +6.57% | 15.35 | 1.9 |
| 12/02 | 1,882 | 1,910 | 1,860 | 1,863 | +0.65% | 179,000 | 331億1248万 | +5.43% | 15.08 | 1.87 |
| 11/29 | 1,831 | 1,865 | 1,813 | 1,851 | +0.98% | 132,700 | 328億9919万 | +5.47% | 14.98 | 1.86 |
| 11/28 | 1,877 | 1,877 | 1,827 | 1,833 | -2.29% | 120,900 | 325億7927万 | +5.1% | 14.84 | 1.84 |
| 11/27 | 1,843 | 1,880 | 1,833 | 1,876 | +0.21% | 116,500 | 333億4354万 | +8.25% | 15.18 | 1.88 |
| 11/26 | 1,901 | 1,903 | 1,853 | 1,872 | -1.58% | 144,200 | 332億7244万 | +8.96% | 15.15 | 1.88 |
| 11/25 | 1,918 | 1,944 | 1,881 | 1,902 | +1.71% | 258,900 | 338億565万 | +11.69% | 15.39 | 1.91 |
| 11/22 | 1,800 | 1,872 | 1,787 | 1,870 | +5.95% | 294,800 | 332億3689万 | +10.91% | 15.13 | 1.88 |
| 11/21 | 1,741 | 1,770 | 1,724 | 1,765 | +0.8% | 138,100 | 313億7065万 | +5.56% | 14.28 | 1.77 |
| 11/20 | 1,799 | 1,802 | 1,746 | 1,751 | -3.05% | 195,600 | 311億2182万 | +5.35% | 14.17 | 1.76 |
| 11/19 | 1,810 | 1,840 | 1,787 | 1,806 | -0.17% | 117,900 | 320億9937万 | +9.26% | 14.62 | 1.81 |
| 11/18 | 1,758 | 1,822 | 1,747 | 1,809 | +5.24% | 320,300 | 321億5270万 | +10.17% | 14.64 | 1.82 |
| 11/15 | 1,697 | 1,719 | 1,681 | 1,719 | +2.14% | 190,100 | 305億5306万 | +5.33% | 13.91 | 1.73 |
| 11/14 | 1,696 | 1,708 | 1,679 | 1,683 | -0.77% | 174,700 | 299億1320万 | +3.57% | 13.62 | 1.69 |
| 11/13 | 1,711 | 1,714 | 1,678 | 1,696 | -0.82% | 141,900 | 301億4426万 | +4.82% | 13.73 | 1.7 |
| 11/12 | 1,689 | 1,714 | 1,671 | 1,710 | +1.79% | 134,700 | 303億9310万 | +6.15% | 13.84 | 1.72 |
| 11/11 | 1,699 | 1,709 | 1,676 | 1,680 | -0.47% | 197,300 | 298億5988万 | +4.74% | 13.6 | 1.69 |
| 11/08 | 1,714 | 1,715 | 1,676 | 1,688 | -0.82% | 208,200 | 300億207万 | +5.57% | 13.66 | 1.69 |
| 11/07 | 1,735 | 1,778 | 1,694 | 1,702 | -0.99% | 225,000 | 302億5091万 | +6.84% | 13.78 | 1.71 |
| 11/06 | 1,758 | 1,764 | 1,710 | 1,719 | -2.05% | 177,200 | 305億5306万 | +8.32% | 13.91 | 1.73 |
| 11/05 | 1,819 | 1,851 | 1,750 | 1,755 | -2.88% | 267,200 | 311億9291万 | +10.94% | 14.2 | 1.76 |
| 11/01 | 1,801 | 1,821 | 1,778 | 1,807 | -0.39% | 241,200 | 321億1715万 | +14.51% | 14.62 | 1.81 |
| 10/31 | 1,851 | 1,871 | 1,795 | 1,814 | -1.52% | 407,200 | 322億4156万 | +15.47% | 14.68 | 1.82 |
