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 | 1,388 | 1,399 | 1,350 | 1,357 | -3% | 3,400 | 135億8357万 | -4.97% | 5.86 | 0.47 |
| 03/30 | 1,416 | 1,444 | 1,399 | 1,399 | -3.65% | 1,800 | 140億399万 | -2.91% | 6.04 | 0.48 |
| 03/27 | 1,500 | 1,500 | 1,415 | 1,452 | +0.83% | 4,100 | 145億3452万 | 0% | 6.27 | 0.5 |
| 03/26 | 1,488 | 1,489 | 1,431 | 1,440 | -0.35% | 5,400 | 144億1440万 | -1.37% | 6.22 | 0.5 |
| 03/25 | 1,417 | 1,458 | 1,417 | 1,445 | +2.63% | 4,300 | 144億6445万 | -1.5% | 6.24 | 0.5 |
| 03/24 | 1,419 | 1,430 | 1,408 | 1,408 | +1% | 400 | 140億9408万 | -4.67% | 6.08 | 0.49 |
| 03/23 | 1,444 | 1,444 | 1,372 | 1,394 | -0.57% | 800 | 139億5394万 | -6.32% | 6.02 | 0.48 |
| 03/19 | 1,466 | 1,466 | 1,390 | 1,402 | -2.09% | 800 | 140億3402万 | -6.66% | 6.06 | 0.48 |
| 03/18 | 1,432 | 1,450 | 1,431 | 1,432 | -0.76% | 1,400 | 143億3432万 | -5.35% | 6.19 | 0.49 |
| 03/17 | 1,373 | 1,444 | 1,336 | 1,443 | -0.41% | 3,300 | 144億4443万 | -5.19% | 6.23 | 0.5 |
| 03/16 | 1,350 | 1,449 | 1,350 | 1,449 | +7.81% | 300 | 145億449万 | -5.23% | 6.26 | 0.5 |
| 03/13 | 1,250 | 1,344 | 1,250 | 1,344 | -2.4% | 4,100 | 134億5344万 | -12.5% | 5.81 | 0.46 |
| 03/12 | 1,428 | 1,428 | 1,339 | 1,377 | -5.43% | 5,000 | 137億8377万 | -10.82% | 5.95 | 0.48 |
| 03/11 | 1,358 | 1,456 | 1,329 | 1,456 | +6.36% | 3,400 | 145億7456万 | -6% | 6.29 | 0.5 |
| 03/10 | 1,257 | 1,369 | 1,234 | 1,369 | +8.91% | 7,700 | 137億369万 | -11.73% | 5.91 | 0.47 |
| 03/09 | 1,356 | 1,356 | 1,240 | 1,257 | -10.6% | 4,200 | 125億8257万 | -19.37% | 5.43 | 0.43 |
| 03/06 | 1,455 | 1,455 | 1,406 | 1,406 | -5.32% | 1,000 | 140億7406万 | -10.45% | 6.07 | 0.49 |
| 03/05 | 1,419 | 1,517 | 1,418 | 1,485 | +5.1% | 4,000 | 148億6485万 | -5.83% | 6.42 | 0.51 |
| 03/04 | 1,413 | 1,425 | 1,413 | 1,413 | -0.77% | 1,100 | 141億4413万 | -10.51% | 6.1 | 0.49 |
| 03/03 | 1,420 | 1,456 | 1,400 | 1,424 | +1.93% | 2,800 | 142億5424万 | -10.1% | 6.15 | 0.49 |
| 03/02 | 1,338 | 1,458 | 1,331 | 1,397 | -0.07% | 3,400 | 139億8397万 | -12.08% | 6.04 | 0.48 |
| 02/28 | 1,477 | 1,477 | 1,398 | 1,398 | -7.42% | 1,900 | 139億9398万 | -12.35% | 6.04 | 0.48 |
| 02/27 | 1,580 | 1,580 | 1,510 | 1,510 | -4.73% | 2,300 | 151億1510万 | -5.8% | 6.52 | 0.52 |
| 02/26 | 1,586 | 1,599 | 1,579 | 1,585 | -4.86% | 2,800 | 158億6585万 | -1.37% | 6.85 | 0.55 |
| 02/25 | 1,648 | 1,666 | 1,612 | 1,666 | -0.83% | 2,100 | 166億7666万 | +3.67% | 7.2 | 0.57 |
| 02/21 | 1,693 | 1,693 | 1,674 | 1,680 | +0.18% | 2,700 | 168億1680万 | +4.8% | 7.26 | 0.58 |
| 02/20 | 1,642 | 1,677 | 1,642 | 1,677 | +2.26% | 600 | 167億8677万 | +4.81% | 7.25 | 0.58 |
| 02/19 | 1,624 | 1,640 | 1,624 | 1,640 | +1.11% | 200 | 164億1640万 | +2.69% | 7.09 | 0.57 |
| 02/18 | 1,695 | 1,695 | 1,622 | 1,622 | -3.68% | 4,400 | 162億3622万 | +1.63% | 7.01 | 0.56 |
| 02/17 | 1,663 | 1,699 | 1,615 | 1,684 | -0.94% | 9,700 | 168億5684万 | +5.51% | 7.28 | 0.58 |
| 02/14 | 1,719 | 1,720 | 1,635 | 1,700 | -1.28% | 4,700 | 170億1700万 | +6.65% | 7.34 | 0.59 |
| 02/13 | 1,749 | 1,750 | 1,641 | 1,722 | +1.29% | 13,800 | 172億3722万 | +8.17% | 7.44 | 0.59 |
| 02/12 | 1,618 | 1,700 | 1,606 | 1,700 | +3.85% | 5,700 | 170億1700万 | +6.99% | 7.34 | 0.59 |
| 02/10 | 1,635 | 1,638 | 1,635 | 1,637 | +0.12% | 2,800 | 163億8637万 | +3.15% | 7.07 | 0.56 |
| 02/07 | 1,625 | 1,635 | 1,619 | 1,635 | +1.49% | 2,100 | 163億6635万 | +2.96% | 7.06 | 0.56 |
| 02/06 | 1,594 | 1,611 | 1,570 | 1,611 | +3.67% | 3,800 | 161億2611万 | +1.32% | 6.96 | 0.56 |
| 02/05 | 1,510 | 1,554 | 1,510 | 1,554 | +2.98% | 3,800 | 155億5554万 | -2.26% | 6.71 | 0.54 |
| 02/04 | 1,483 | 1,520 | 1,483 | 1,509 | +0.6% | 54,100 | 151億509万 | -5.27% | 6.52 | 0.52 |
| 02/03 | 1,477 | 1,526 | 1,477 | 1,500 | -4.46% | 5,900 | 150億1500万 | -6.07% | 6.48 | 0.52 |
| 01/31 | 1,572 | 1,573 | 1,558 | 1,570 | +2.28% | 17,900 | 157億1570万 | -2.12% | 6.78 | 0.54 |
| 01/30 | 1,568 | 1,568 | 1,480 | 1,535 | -2.35% | 6,100 | 153億6535万 | -4.6% | 6.63 | 0.53 |
| 01/29 | 1,544 | 1,573 | 1,525 | 1,572 | +2.34% | 2,700 | 157億3572万 | -2.66% | 6.79 | 0.54 |
| 01/28 | 1,538 | 1,538 | 1,486 | 1,536 | -0.13% | 6,100 | 153億7536万 | -5.13% | 6.64 | 0.53 |
| 01/27 | 1,599 | 1,600 | 1,538 | 1,538 | -0.9% | 2,900 | 153億9538万 | -5.24% | 6.64 | 0.53 |
| 01/24 | 1,557 | 1,577 | 1,552 | 1,552 | +0.52% | 3,200 | 155億3552万 | -4.55% | 6.71 | 0.54 |
| 01/23 | 1,519 | 1,550 | 1,519 | 1,544 | -3.44% | 6,400 | 154億5544万 | -5.16% | 6.67 | 0.53 |
| 01/22 | 1,589 | 1,603 | 1,589 | 1,599 | -0.06% | 5,000 | 160億599万 | -1.9% | 6.91 | 0.55 |
| 01/21 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 2,000 | 160億1600万 | -1.84% | 6.91 | 0.55 |
| 01/20 | 1,596 | 1,596 | 1,587 | 1,590 | +0.63% | 3,000 | 159億1590万 | -2.45% | 6.87 | 0.55 |
| 01/17 | 1,593 | 1,599 | 1,580 | 1,580 | -0.75% | 2,900 | 158億1580万 | -3.07% | 6.83 | 0.55 |
| 01/16 | 1,593 | 1,594 | 1,592 | 1,592 | -0.81% | 1,300 | 159億3592万 | -2.39% | 6.88 | 0.55 |
| 01/15 | 1,601 | 1,605 | 1,601 | 1,605 | 0% | 800 | 160億6605万 | -1.59% | 6.93 | 0.55 |
| 01/14 | 1,625 | 1,625 | 1,605 | 1,605 | -0.99% | 1,000 | 160億6605万 | -1.59% | 6.93 | 0.55 |
| 01/10 | 1,650 | 1,650 | 1,604 | 1,621 | -1.76% | 4,000 | 162億2621万 | -0.55% | 7 | 0.56 |
| 01/09 | 1,605 | 1,650 | 1,580 | 1,650 | +0.36% | 8,800 | 165億1650万 | +1.23% | 7.13 | 0.57 |
| 01/08 | 1,635 | 1,644 | 1,622 | 1,644 | +0.37% | 1,500 | 164億5644万 | +1.04% | 7.1 | 0.57 |
| 01/07 | 1,650 | 1,682 | 1,627 | 1,638 | -0.91% | 4,100 | 163億9638万 | +0.92% | 7.08 | 0.57 |
| 01/06 | 1,654 | 1,669 | 1,653 | 1,653 | -1.31% | 400 | 165億4653万 | +2.1% | 7.14 | 0.57 |
| 2019 |
| 12/30 | 1,680 | 1,688 | 1,645 | 1,675 | -0.3% | 4,800 | 167億6675万 | +3.84% | 7.24 | 0.58 |
| 12/27 | 1,616 | 1,690 | 1,616 | 1,680 | +4.02% | 7,600 | 168億1680万 | +4.67% | 7.26 | 0.58 |
| 12/26 | 1,625 | 1,662 | 1,607 | 1,615 | -0.62% | 4,700 | 161億6615万 | +1.19% | 6.98 | 0.56 |
| 12/25 | 1,625 | 1,625 | 1,604 | 1,625 | +1.25% | 5,500 | 162億6625万 | +2.27% | 7.02 | 0.56 |
| 12/24 | 1,655 | 1,660 | 1,605 | 1,605 | -3.55% | 5,400 | 160億6605万 | +1.45% | 6.93 | 0.55 |
| 12/23 | 1,720 | 1,720 | 1,664 | 1,664 | -2.58% | 6,000 | 166億5664万 | +5.52% | 7.19 | 0.57 |
| 12/20 | 1,670 | 1,708 | 1,670 | 1,708 | +1.67% | 3,300 | 170億9708万 | +8.86% | 7.38 | 0.59 |
| 12/19 | 1,678 | 1,680 | 1,630 | 1,680 | +0.12% | 8,300 | 168億1680万 | +7.76% | 7.26 | 0.58 |
| 12/18 | 1,639 | 1,678 | 1,615 | 1,678 | +2.38% | 12,400 | 167億9678万 | +8.19% | 7.25 | 0.58 |
| 12/17 | 1,588 | 1,639 | 1,587 | 1,639 | +2.44% | 24,200 | 164億639万 | +6.29% | 7.08 | 0.57 |
| 12/16 | 1,602 | 1,611 | 1,587 | 1,600 | -0.37% | 9,200 | 160億1600万 | +4.37% | 6.91 | 0.55 |
| 12/13 | 1,600 | 1,618 | 1,570 | 1,606 | +0.31% | 13,500 | 160億7606万 | +5.24% | 6.94 | 0.55 |
| 12/12 | 1,571 | 1,605 | 1,571 | 1,601 | +0.44% | 9,300 | 160億2601万 | +5.47% | 6.92 | 0.55 |
| 12/11 | 1,588 | 1,608 | 1,570 | 1,594 | -0.38% | 5,800 | 159億5594万 | +5.56% | 6.89 | 0.55 |
| 12/10 | 1,597 | 1,610 | 1,583 | 1,600 | +0.19% | 8,100 | 160億1600万 | +6.81% | 6.91 | 0.55 |
| 12/09 | 1,598 | 1,599 | 1,572 | 1,597 | -0.06% | 7,800 | 159億8597万 | +7.61% | 6.9 | 0.55 |
| 12/06 | 1,590 | 1,598 | 1,553 | 1,598 | +0.44% | 4,600 | 159億9598万 | +8.63% | 6.9 | 0.55 |
| 12/05 | 1,596 | 1,602 | 1,585 | 1,591 | -0.38% | 5,100 | 159億2591万 | +9.12% | 6.87 | 0.55 |
| 12/04 | 1,602 | 1,606 | 1,578 | 1,597 | -0.31% | 5,600 | 159億8597万 | +10.52% | 6.9 | 0.55 |
| 12/03 | 1,620 | 1,639 | 1,563 | 1,602 | -0.62% | 27,200 | 160億3602万 | +11.95% | 6.92 | 0.55 |
| 12/02 | 1,594 | 1,612 | 1,550 | 1,612 | +2.03% | 8,100 | 161億3612万 | +13.68% | 6.96 | 0.56 |
| 11/29 | 1,553 | 1,589 | 1,551 | 1,580 | +2.13% | 6,000 | 158億1580万 | +12.46% | 6.83 | 0.55 |
| 11/28 | 1,515 | 1,547 | 1,483 | 1,547 | +0.85% | 11,600 | 154億8547万 | +11.06% | 6.68 | 0.53 |
| 11/27 | 1,499 | 1,543 | 1,499 | 1,534 | +2.47% | 4,600 | 153億5534万 | +11.08% | 6.63 | 0.53 |
| 11/26 | 1,499 | 1,499 | 1,466 | 1,497 | +1.15% | 4,500 | 149億8497万 | +9.19% | 6.47 | 0.52 |
| 11/25 | 1,463 | 1,480 | 1,451 | 1,480 | +2% | 4,300 | 148億1480万 | +8.66% | 6.39 | 0.51 |
| 11/22 | 1,450 | 1,453 | 1,432 | 1,451 | +0.07% | 4,700 | 145億2451万 | +7.24% | 6.27 | 0.5 |
| 11/21 | 1,441 | 1,460 | 1,432 | 1,450 | 0% | 5,300 | 145億1450万 | +7.73% | 6.26 | 0.5 |
| 11/20 | 1,470 | 1,470 | 1,447 | 1,450 | -1.36% | 3,700 | 145億1450万 | +8.37% | 6.26 | 0.5 |
| 11/19 | 1,432 | 1,470 | 1,427 | 1,470 | 0% | 3,500 | 147億1470万 | +10.53% | 6.35 | 0.51 |
| 11/18 | 1,475 | 1,475 | 1,432 | 1,470 | +0.62% | 3,100 | 147億1470万 | +11.2% | 6.35 | 0.51 |
| 11/15 | 1,430 | 1,463 | 1,420 | 1,461 | 0% | 3,600 | 146億2461万 | +11.27% | 6.31 | 0.5 |
| 11/14 | 1,462 | 1,468 | 1,452 | 1,461 | +0.07% | 4,700 | 146億2461万 | +11.95% | 6.31 | 0.5 |
| 11/13 | 1,411 | 1,488 | 1,411 | 1,460 | +2.74% | 8,600 | 146億1460万 | +12.65% | 6.31 | 0.5 |
| 11/12 | 1,420 | 1,426 | 1,396 | 1,421 | +0.07% | 4,900 | 142億2421万 | +10.5% | 6.14 | 0.49 |
| 11/11 | 1,417 | 1,421 | 1,383 | 1,420 | +0.21% | 9,800 | 142億1420万 | +11.02% | 6.14 | 0.49 |
| 11/08 | 1,462 | 1,462 | 1,401 | 1,417 | +1.07% | 5,900 | 141億8417万 | +11.31% | 6.12 | 0.49 |
| 11/07 | 1,271 | 1,501 | 1,271 | 1,402 | +10.31% | 23,100 | 140億3402万 | +10.66% | 6.06 | 0.48 |
| 11/06 | 1,268 | 1,271 | 1,268 | 1,271 | 0% | 1,000 | 127億2271万 | +0.71% | 5.49 | 0.44 |
| 11/05 | 1,271 | 1,271 | 1,271 | 1,271 | -0.08% | 1,700 | 127億2271万 | +0.71% | 5.49 | 0.44 |
| 11/01 | 1,269 | 1,272 | 1,269 | 1,272 | +1.03% | 1,100 | 127億3272万 | +0.87% | 5.5 | 0.44 |
| 10/31 | 1,267 | 1,267 | 1,259 | 1,259 | -0.71% | 400 | 126億259万 | -0.08% | 5.44 | 0.43 |
