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 | 1,971 | 2,009 | 1,893 | 1,923 | -1.94% | 386,500 | 1038億1796万 | +14.81% | 15.94 | 0.79 |
| 03/30 | 1,857 | 1,968 | 1,819 | 1,961 | +3.87% | 281,500 | 1058億6948万 | +17.43% | 16.26 | 0.81 |
| 03/27 | 1,835 | 1,888 | 1,802 | 1,888 | +6.43% | 265,900 | 1019億2839万 | +13.46% | 15.65 | 0.78 |
| 03/26 | 1,718 | 1,788 | 1,651 | 1,774 | +3.2% | 219,700 | 957億7382万 | +6.8% | 14.71 | 0.73 |
| 03/25 | 1,754 | 1,783 | 1,703 | 1,719 | +0.29% | 277,200 | 928億451万 | +3.37% | 14.25 | 0.71 |
| 03/24 | 1,708 | 1,734 | 1,651 | 1,714 | +1.48% | 179,500 | 925億3457万 | +2.76% | 14.21 | 0.7 |
| 03/23 | 1,717 | 1,737 | 1,623 | 1,689 | -1.34% | 242,400 | 911億8488万 | +0.9% | 14 | 0.69 |
| 03/19 | 1,663 | 1,719 | 1,631 | 1,712 | +2.64% | 371,900 | 924億2659万 | +1.78% | 14.19 | 0.7 |
| 03/18 | 1,576 | 1,713 | 1,573 | 1,668 | +6.11% | 319,700 | 900億5114万 | -1.24% | 13.83 | 0.69 |
| 03/17 | 1,428 | 1,585 | 1,397 | 1,572 | +7.82% | 244,600 | 848億6834万 | -7.58% | 13.03 | 0.65 |
| 03/16 | 1,472 | 1,515 | 1,454 | 1,458 | -0.82% | 158,800 | 787億1377万 | -15.13% | 12.09 | 0.6 |
| 03/13 | 1,450 | 1,505 | 1,402 | 1,470 | -3.16% | 253,000 | 793億6162万 | -15.42% | 12.19 | 0.6 |
| 03/12 | 1,547 | 1,550 | 1,490 | 1,518 | -4.35% | 168,200 | 819億5302万 | -13.6% | 12.59 | 0.62 |
| 03/11 | 1,593 | 1,643 | 1,587 | 1,587 | -0.56% | 166,200 | 856億7816万 | -10.54% | 13.16 | 0.65 |
| 03/10 | 1,549 | 1,601 | 1,497 | 1,596 | +2.24% | 236,300 | 861億6404万 | -10.69% | 13.23 | 0.66 |
| 03/09 | 1,592 | 1,612 | 1,553 | 1,561 | -3.88% | 190,900 | 842億7448万 | -13.28% | 12.94 | 0.64 |
| 03/06 | 1,640 | 1,675 | 1,619 | 1,624 | -2.05% | 216,000 | 876億7569万 | -10.47% | 13.46 | 0.67 |
| 03/05 | 1,695 | 1,699 | 1,647 | 1,658 | +0.12% | 159,300 | 895億1127万 | -9.2% | 13.75 | 0.68 |
| 03/04 | 1,639 | 1,674 | 1,625 | 1,656 | -1.37% | 182,500 | 894億329万 | -9.75% | 13.73 | 0.68 |
| 03/03 | 1,757 | 1,766 | 1,679 | 1,679 | -2.21% | 291,700 | 906億4501万 | -9.05% | 13.92 | 0.69 |
| 03/02 | 1,630 | 1,726 | 1,630 | 1,717 | +5.02% | 296,500 | 926億9653万 | -7.59% | 14.24 | 0.71 |
| 02/28 | 1,605 | 1,637 | 1,600 | 1,635 | -1.15% | 283,800 | 882億6956万 | -12.57% | 13.56 | 0.67 |
| 02/27 | 1,696 | 1,696 | 1,651 | 1,654 | -3.22% | 185,600 | 892億9532万 | -12.25% | 13.71 | 0.68 |
| 02/26 | 1,710 | 1,713 | 1,683 | 1,709 | -0.87% | 143,900 | 922億6463万 | -10.01% | 14.17 | 0.7 |
| 02/25 | 1,750 | 1,757 | 1,722 | 1,724 | -4.54% | 200,100 | 930億7444万 | -9.79% | 14.29 | 0.71 |
| 02/21 | 1,805 | 1,824 | 1,805 | 1,806 | +0.28% | 84,300 | 975億142万 | -6.04% | 14.97 | 0.74 |
| 02/20 | 1,828 | 1,843 | 1,801 | 1,801 | -1.58% | 103,900 | 972億3148万 | -6.73% | 14.93 | 0.74 |
| 02/19 | 1,841 | 1,855 | 1,824 | 1,830 | +0.11% | 95,600 | 987億9712万 | -5.67% | 15.17 | 0.75 |
| 02/18 | 1,829 | 1,833 | 1,805 | 1,828 | -0.16% | 134,300 | 986億8914万 | -6.21% | 15.16 | 0.75 |
| 02/17 | 1,857 | 1,858 | 1,831 | 1,831 | -2.45% | 93,300 | 988億5111万 | -6.53% | 15.18 | 0.75 |
| 02/14 | 1,872 | 1,879 | 1,854 | 1,877 | +0.21% | 85,300 | 1013億3453万 | -4.72% | 15.56 | 0.77 |
| 02/13 | 1,859 | 1,887 | 1,853 | 1,873 | -0.85% | 129,900 | 1011億1858万 | -5.31% | 15.53 | 0.77 |
| 02/12 | 1,941 | 1,941 | 1,879 | 1,889 | -3.92% | 247,800 | 1019億8238万 | -4.98% | 15.66 | 0.78 |
| 02/10 | 1,951 | 1,970 | 1,942 | 1,966 | -1.26% | 144,800 | 1061億3942万 | -1.45% | 16.3 | 0.81 |
| 02/07 | 2,037 | 2,038 | 1,976 | 1,991 | +0.76% | 234,600 | 1074億8911万 | -0.55% | 16.51 | 0.82 |
| 02/06 | 2,012 | 2,025 | 1,945 | 1,976 | +1.54% | 247,100 | 1066億7929万 | -1.54% | 16.38 | 0.81 |
| 02/05 | 1,963 | 1,970 | 1,941 | 1,946 | +0.1% | 130,400 | 1050億5967万 | -3.28% | 16.13 | 0.8 |
| 02/04 | 1,906 | 1,944 | 1,905 | 1,944 | +2.26% | 77,900 | 1049億5169万 | -3.71% | 16.12 | 0.8 |
| 02/03 | 1,891 | 1,923 | 1,876 | 1,901 | -1.35% | 114,400 | 1026億3023万 | -6.26% | 15.76 | 0.78 |
| 01/31 | 1,903 | 1,940 | 1,903 | 1,927 | +1.31% | 88,100 | 1040億3391万 | -5.45% | 15.98 | 0.79 |
| 01/30 | 1,917 | 1,926 | 1,888 | 1,902 | -0.99% | 90,800 | 1026億8422万 | -7.08% | 15.77 | 0.78 |
| 01/29 | 1,900 | 1,925 | 1,897 | 1,921 | +0.89% | 101,300 | 1037億998万 | -6.52% | 15.93 | 0.79 |
| 01/28 | 1,905 | 1,911 | 1,896 | 1,904 | -1.35% | 146,100 | 1027億9219万 | -7.71% | 15.79 | 0.78 |
| 01/27 | 1,933 | 1,941 | 1,912 | 1,930 | -2.18% | 103,700 | 1041億9587万 | -6.81% | 16 | 0.79 |
| 01/24 | 1,997 | 1,998 | 1,967 | 1,973 | -1.94% | 132,900 | 1065億1733万 | -4.96% | 16.36 | 0.81 |
| 01/23 | 2,020 | 2,025 | 2,000 | 2,012 | -0.49% | 91,900 | 1086億2284万 | -3.27% | 16.68 | 0.83 |
| 01/22 | 1,987 | 2,025 | 1,979 | 2,022 | +1.81% | 147,600 | 1091億6272万 | -2.88% | 16.76 | 0.83 |
| 01/21 | 2,010 | 2,010 | 1,977 | 1,986 | -1.34% | 113,500 | 1072億1917万 | -4.75% | 16.47 | 0.82 |
| 01/20 | 2,016 | 2,027 | 2,011 | 2,013 | +0.25% | 73,900 | 1086億7683万 | -3.59% | 16.69 | 0.83 |
| 01/17 | 2,012 | 2,024 | 2,003 | 2,008 | -0.25% | 126,000 | 1084億689万 | -3.92% | 16.65 | 0.82 |
| 01/16 | 2,015 | 2,024 | 2,002 | 2,013 | -0.59% | 71,800 | 1086億7683万 | -3.78% | 16.69 | 0.83 |
| 01/15 | 2,040 | 2,049 | 2,013 | 2,025 | -1.65% | 108,100 | 1093億2468万 | -3.25% | 16.79 | 0.83 |
| 01/14 | 2,070 | 2,071 | 2,047 | 2,059 | -0.72% | 111,700 | 1111億6026万 | -1.67% | 17.07 | 0.85 |
| 01/10 | 2,100 | 2,102 | 2,068 | 2,074 | -1.71% | 131,700 | 1119億7007万 | -0.91% | 17.2 | 0.85 |
| 01/09 | 2,129 | 2,129 | 2,095 | 2,110 | +1.39% | 138,000 | 1139億1362万 | +0.86% | 17.49 | 0.87 |
| 01/08 | 2,098 | 2,098 | 2,036 | 2,081 | -2.25% | 164,500 | 1123億4798万 | -0.38% | 17.25 | 0.85 |
| 01/07 | 2,081 | 2,139 | 2,072 | 2,129 | +3.45% | 139,800 | 1149億3938万 | +2.01% | 17.65 | 0.87 |
| 01/06 | 2,101 | 2,101 | 2,053 | 2,058 | -3.65% | 150,800 | 1111億627万 | -1.25% | 17.06 | 0.85 |
| 2019 |
| 12/30 | 2,131 | 2,138 | 2,104 | 2,136 | +0.56% | 138,000 | 1153億1729万 | +2.5% | 17.71 | 0.88 |
| 12/27 | 2,116 | 2,134 | 2,106 | 2,124 | +0.81% | 104,900 | 1146億6944万 | +2.12% | 17.61 | 0.87 |
| 12/26 | 2,112 | 2,127 | 2,097 | 2,107 | -0.85% | 99,000 | 1137億5166万 | +1.4% | 17.47 | 0.87 |
| 12/25 | 2,175 | 2,175 | 2,119 | 2,125 | -1.35% | 117,900 | 1147億2343万 | +2.36% | 17.62 | 0.87 |
| 12/24 | 2,170 | 2,180 | 2,134 | 2,154 | -0.37% | 117,000 | 1162億8907万 | +3.91% | 17.86 | 0.88 |
| 12/23 | 2,152 | 2,171 | 2,146 | 2,162 | +1.08% | 101,900 | 1167億2097万 | +4.6% | 17.93 | 0.89 |
| 12/20 | 2,140 | 2,152 | 2,125 | 2,139 | +0.85% | 163,100 | 1154億7926万 | +3.78% | 17.73 | 0.88 |
| 12/19 | 2,130 | 2,148 | 2,114 | 2,121 | 0% | 112,600 | 1145億748万 | +3.16% | 17.59 | 0.87 |
| 12/18 | 2,099 | 2,123 | 2,089 | 2,121 | +1.39% | 141,700 | 1145億748万 | +3.41% | 17.59 | 0.87 |
| 12/17 | 2,088 | 2,092 | 2,065 | 2,092 | +1.31% | 90,000 | 1129億4184万 | +2.25% | 17.35 | 0.86 |
| 12/16 | 2,072 | 2,085 | 2,055 | 2,065 | -0.24% | 66,500 | 1114億8418万 | +1.08% | 17.12 | 0.85 |
| 12/13 | 2,096 | 2,099 | 2,068 | 2,070 | +0.44% | 114,100 | 1117億5412万 | +1.52% | 17.16 | 0.85 |
| 12/12 | 2,089 | 2,089 | 2,053 | 2,061 | -0.91% | 63,400 | 1112億6823万 | +1.18% | 17.09 | 0.85 |
| 12/11 | 2,079 | 2,098 | 2,066 | 2,080 | -0.05% | 62,300 | 1122億9399万 | +2.26% | 17.25 | 0.85 |
| 12/10 | 2,075 | 2,086 | 2,055 | 2,081 | +0.73% | 109,300 | 1123億4798万 | +2.56% | 17.25 | 0.85 |
| 12/09 | 2,064 | 2,072 | 2,052 | 2,066 | +0.54% | 97,800 | 1115億3817万 | +2.08% | 17.13 | 0.85 |
| 12/06 | 2,037 | 2,061 | 2,035 | 2,055 | +0.64% | 79,300 | 1109億4431万 | +1.93% | 17.04 | 0.84 |
| 12/05 | 2,040 | 2,048 | 2,024 | 2,042 | +0.2% | 106,300 | 1102億4247万 | +1.69% | 16.93 | 0.84 |
| 12/04 | 2,025 | 2,042 | 2,021 | 2,038 | +0.39% | 85,800 | 1100億2652万 | +1.85% | 16.9 | 0.84 |
| 12/03 | 2,041 | 2,044 | 2,022 | 2,030 | -1.65% | 82,400 | 1095億9462万 | +1.81% | 16.83 | 0.83 |
| 12/02 | 2,043 | 2,080 | 2,043 | 2,064 | +1.78% | 123,900 | 1114億3019万 | +3.82% | 17.11 | 0.85 |
| 11/29 | 2,035 | 2,062 | 2,027 | 2,028 | +0.15% | 112,100 | 1094億8664万 | +2.42% | 16.81 | 0.83 |
| 11/28 | 2,054 | 2,054 | 2,002 | 2,025 | -1.79% | 260,200 | 1093億2468万 | +2.58% | 16.79 | 0.83 |
| 11/27 | 2,051 | 2,063 | 2,043 | 2,062 | +1.08% | 93,800 | 1113億2222万 | +4.78% | 17.1 | 0.85 |
| 11/26 | 2,053 | 2,059 | 2,040 | 2,040 | -0.68% | 108,900 | 1101億3449万 | +4.13% | 16.91 | 0.84 |
| 11/25 | 2,098 | 2,098 | 2,039 | 2,054 | -0.53% | 118,500 | 1108億9032万 | +5.28% | 17.03 | 0.84 |
| 11/22 | 2,054 | 2,076 | 2,050 | 2,065 | +0.49% | 150,300 | 1114億8418万 | +6.28% | 17.12 | 0.85 |
| 11/21 | 2,057 | 2,057 | 2,017 | 2,055 | +0.15% | 202,700 | 1109億4431万 | +6.09% | 17.04 | 0.84 |
| 11/20 | 2,006 | 2,053 | 2,006 | 2,052 | +1.99% | 215,500 | 1107億8234万 | +6.38% | 17.01 | 0.84 |
| 11/19 | 2,018 | 2,030 | 2,000 | 2,012 | -0.05% | 80,700 | 1086億2284万 | +4.74% | 16.68 | 0.83 |
| 11/18 | 2,008 | 2,024 | 2,001 | 2,013 | +0.3% | 131,700 | 1086億7683万 | +5.23% | 16.69 | 0.83 |
| 11/15 | 1,998 | 2,020 | 1,994 | 2,007 | +0.55% | 100,900 | 1083億5291万 | +5.3% | 16.64 | 0.82 |
| 11/14 | 2,019 | 2,022 | 1,989 | 1,996 | -0.65% | 102,900 | 1077億5904万 | +5.05% | 16.55 | 0.82 |
| 11/13 | 2,020 | 2,022 | 1,992 | 2,009 | +0.1% | 109,800 | 1084億6088万 | +6.13% | 16.66 | 0.83 |
| 11/12 | 1,976 | 2,007 | 1,969 | 2,007 | +1.88% | 181,600 | 1083億5291万 | +6.42% | 16.64 | 0.82 |
| 11/11 | 1,971 | 2,021 | 1,962 | 1,970 | -2.67% | 244,600 | 1063億5537万 | +4.95% | 16.33 | 0.81 |
| 11/08 | 1,960 | 2,028 | 1,960 | 2,024 | +2.38% | 340,400 | 1092億7069万 | +8.12% | 16.78 | 0.83 |
| 11/07 | 1,957 | 2,017 | 1,936 | 1,977 | +1.44% | 270,900 | 1067億3328万 | +5.95% | 16.39 | 0.81 |
| 11/06 | 1,950 | 1,956 | 1,925 | 1,949 | -0.1% | 175,000 | 1052億2163万 | +4.78% | 16.16 | 0.8 |
| 11/05 | 1,898 | 1,958 | 1,892 | 1,951 | +4.5% | 255,100 | 1053億2961万 | +5.12% | 16.18 | 0.8 |
| 11/01 | 1,857 | 1,877 | 1,844 | 1,867 | +0.7% | 118,500 | 1007億9466万 | +0.7% | 15.48 | 0.77 |
| 10/31 | 1,883 | 1,884 | 1,854 | 1,854 | -0.54% | 135,400 | 1000億9282万 | -0.05% | 15.37 | 0.76 |
