株価チャート
2019/10/28～2020/03/31
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 | 1,326 | 1,326 | 1,326 | 1,326 | +0.08% | 200 | 149億8380万 | -13.11% | 3.98 | 0.32 |
| 03/30 | 1,325 | 1,325 | 1,325 | 1,325 | -7.99% | 100 | 149億7250万 | -13.96% | 3.97 | 0.32 |
| 03/27 | 1,441 | 1,441 | 1,411 | 1,440 | +2.13% | 1,300 | 162億7200万 | -7.4% | 4.32 | 0.35 |
| 03/26 | 1,410 | 1,410 | 1,410 | 1,410 | +0.71% | 1,100 | 159億3300万 | -9.96% | 4.23 | 0.34 |
| 03/25 | 1,381 | 1,400 | 1,381 | 1,400 | +2.12% | 900 | 158億2000万 | -11.34% | 4.2 | 0.34 |
| 03/24 | 1,371 | 1,371 | 1,371 | 1,371 | +3.86% | 100 | 154億9230万 | -14.15% | 4.11 | 0.33 |
| 03/23 | 1,320 | 1,320 | 1,320 | 1,320 | -2.22% | 100 | 149億1600万 | -18.16% | 3.96 | 0.32 |
| 03/19 | 1,350 | 1,350 | 1,349 | 1,350 | -3.36% | 1,000 | 152億5500万 | -17.23% | 4.05 | 0.32 |
| 03/18 | 1,352 | 1,397 | 1,352 | 1,397 | +6.64% | 200 | 157億8610万 | -15.23% | 4.19 | 0.34 |
| 03/17 | 1,302 | 1,310 | 1,302 | 1,310 | -0.46% | 1,200 | 148億300万 | -21.27% | 3.93 | 0.31 |
| 03/16 | 1,302 | 1,323 | 1,302 | 1,316 | +1.15% | 400 | 148億7080万 | -21.81% | 3.95 | 0.32 |
| 03/13 | 1,521 | 1,521 | 1,301 | 1,301 | -21.44% | 4,300 | 147億130万 | -23.47% | 3.9 | 0.31 |
| 03/11 | 1,697 | 1,697 | 1,616 | 1,656 | +7.74% | 2,500 | 187億1280万 | -3.61% | 4.97 | 0.4 |
| 03/10 | 1,500 | 1,537 | 1,500 | 1,537 | -3.94% | 2,400 | 173億6810万 | -10.69% | 4.61 | 0.37 |
| 03/09 | 1,681 | 1,681 | 1,580 | 1,600 | -5.21% | 500 | 180億8000万 | -7.51% | 4.8 | 0.38 |
| 03/06 | 1,690 | 1,691 | 1,688 | 1,688 | -2.71% | 1,100 | 190億7440万 | -2.82% | 5.06 | 0.41 |
| 03/04 | 1,748 | 1,748 | 1,731 | 1,735 | +0.23% | 900 | 196億550万 | -0.23% | 5.2 | 0.42 |
| 03/03 | 1,819 | 1,819 | 1,731 | 1,731 | -0.69% | 1,000 | 195億6030万 | -0.63% | 5.19 | 0.42 |
| 03/02 | 1,705 | 1,744 | 1,705 | 1,743 | +2.29% | 800 | 196億9590万 | -0.06% | 5.23 | 0.42 |
| 02/28 | 1,705 | 1,705 | 1,695 | 1,704 | -0.06% | 1,800 | 192億5520万 | -2.41% | 5.11 | 0.41 |
| 02/27 | 1,727 | 1,744 | 1,705 | 1,705 | -0.12% | 4,500 | 192億6650万 | -2.52% | 5.11 | 0.41 |
| 02/26 | 1,695 | 1,707 | 1,695 | 1,707 | +2.03% | 1,200 | 192億8910万 | -2.62% | 5.12 | 0.41 |
| 02/25 | 1,585 | 1,673 | 1,585 | 1,673 | -1.88% | 600 | 189億490万 | -4.73% | 5.02 | 0.4 |
| 02/21 | 1,701 | 1,705 | 1,691 | 1,705 | 0% | 1,400 | 192億6650万 | -3.13% | 5.11 | 0.41 |
| 02/20 | 1,692 | 1,705 | 1,692 | 1,705 | +1.91% | 1,700 | 192億6650万 | -3.29% | 5.11 | 0.41 |
| 02/18 | 1,730 | 1,730 | 1,673 | 1,673 | -1.01% | 1,100 | 189億490万 | -5.27% | 5.02 | 0.4 |
| 02/17 | 1,731 | 1,731 | 1,690 | 1,690 | -2.37% | 1,900 | 190億9700万 | -4.52% | 5.07 | 0.41 |
| 02/14 | 1,732 | 1,752 | 1,729 | 1,731 | -0.4% | 2,000 | 195億6030万 | -2.37% | 5.19 | 0.42 |
| 02/13 | 1,826 | 1,826 | 1,732 | 1,738 | -5.54% | 4,100 | 196億3940万 | -2.03% | 5.21 | 0.42 |
| 02/12 | 1,780 | 1,850 | 1,710 | 1,840 | +3.78% | 13,600 | 207億9200万 | +3.72% | 5.52 | 0.44 |
| 02/10 | 1,741 | 1,781 | 1,741 | 1,773 | +0.4% | 4,000 | 200億3490万 | +0.17% | 5.32 | 0.43 |
| 02/07 | 1,789 | 1,789 | 1,756 | 1,766 | -1.06% | 2,300 | 199億5580万 | -0.11% | 5.3 | 0.42 |
| 02/06 | 1,789 | 1,789 | 1,785 | 1,785 | +0.06% | 400 | 201億7050万 | +1.08% | 5.35 | 0.43 |
| 02/05 | 1,782 | 1,784 | 1,782 | 1,784 | +0.22% | 1,200 | 201億5920万 | +1.25% | 5.35 | 0.43 |
| 02/04 | 1,758 | 1,780 | 1,758 | 1,780 | +1.54% | 800 | 201億1400万 | +1.25% | 5.34 | 0.43 |
| 02/03 | 1,741 | 1,753 | 1,741 | 1,753 | +0.69% | 1,000 | 198億890万 | 0% | 5.26 | 0.42 |
| 01/31 | 1,794 | 1,794 | 1,741 | 1,741 | +0.69% | 4,200 | 196億7330万 | -0.63% | 5.22 | 0.42 |
| 01/30 | 1,795 | 1,795 | 1,729 | 1,729 | -2.21% | 5,300 | 195億3770万 | -1.2% | 5.19 | 0.42 |
| 01/29 | 1,768 | 1,768 | 1,768 | 1,768 | +0.11% | 300 | 199億7840万 | +1.09% | 5.3 | 0.42 |
| 01/28 | 1,764 | 1,766 | 1,764 | 1,766 | +0.23% | 1,000 | 199億5580万 | +1.2% | 5.3 | 0.42 |
| 01/27 | 1,771 | 1,787 | 1,699 | 1,762 | -1.67% | 2,900 | 199億1060万 | +1.15% | 5.29 | 0.42 |
| 01/24 | 1,800 | 1,800 | 1,791 | 1,792 | +0.11% | 1,900 | 202億4960万 | +3.11% | 5.38 | 0.43 |
| 01/23 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 500 | 202億2700万 | +3.23% | 5.37 | 0.43 |
| 01/22 | 1,813 | 1,813 | 1,787 | 1,790 | +0.28% | 2,000 | 202億2700万 | +3.47% | 5.37 | 0.43 |
| 01/21 | 1,788 | 1,788 | 1,785 | 1,785 | -0.83% | 1,200 | 201億7050万 | +3.36% | 5.35 | 0.43 |
| 01/20 | 1,798 | 1,800 | 1,780 | 1,800 | +1.41% | 900 | 203億4000万 | +4.29% | 5.4 | 0.43 |
| 01/17 | 1,772 | 1,775 | 1,772 | 1,775 | +0.11% | 1,700 | 200億5750万 | +2.96% | 5.32 | 0.43 |
| 01/16 | 1,795 | 1,795 | 1,773 | 1,773 | -0.73% | 3,500 | 200億3490万 | +2.84% | 5.32 | 0.43 |
| 01/15 | 1,784 | 1,786 | 1,782 | 1,786 | +0.11% | 700 | 201億8180万 | +3.54% | 5.36 | 0.43 |
| 01/14 | 1,781 | 1,785 | 1,781 | 1,784 | +0.22% | 800 | 201億5920万 | +3.42% | 5.35 | 0.43 |
| 01/10 | 1,765 | 1,783 | 1,760 | 1,780 | +1.31% | 3,000 | 201億1400万 | +3.13% | 5.34 | 0.43 |
| 01/09 | 1,752 | 1,757 | 1,752 | 1,757 | +0.51% | 200 | 198億5410万 | +1.74% | 5.27 | 0.42 |
| 01/08 | 1,748 | 1,748 | 1,745 | 1,748 | 0% | 1,200 | 197億5240万 | +1.1% | 5.24 | 0.42 |
| 01/07 | 1,758 | 1,758 | 1,745 | 1,748 | +0.46% | 1,400 | 197億5240万 | +0.98% | 5.24 | 0.42 |
| 01/06 | 1,722 | 1,740 | 1,722 | 1,740 | +1.05% | 5,900 | 196億6200万 | +0.35% | 5.22 | 0.42 |
| 2019 |
| 12/30 | 1,710 | 1,728 | 1,704 | 1,722 | +1.12% | 1,900 | 194億5860万 | -0.86% | 5.17 | 0.41 |
| 12/27 | 1,691 | 1,728 | 1,691 | 1,703 | +0.71% | 2,700 | 192億4390万 | -2.07% | 5.11 | 0.41 |
| 12/26 | 1,676 | 1,726 | 1,676 | 1,691 | +0.96% | 3,700 | 191億830万 | -2.87% | 5.07 | 0.41 |
| 12/25 | 1,678 | 1,678 | 1,673 | 1,675 | -0.18% | 1,600 | 189億2750万 | -3.9% | 5.02 | 0.4 |
| 12/24 | 1,703 | 1,703 | 1,673 | 1,678 | -1.58% | 700 | 189億6140万 | -3.89% | 5.03 | 0.4 |
| 12/23 | 1,707 | 1,710 | 1,705 | 1,705 | -0.12% | 1,500 | 192億6650万 | -2.46% | 5.11 | 0.41 |
| 12/20 | 1,700 | 1,723 | 1,700 | 1,707 | +0.35% | 1,100 | 192億8910万 | -2.46% | 5.12 | 0.41 |
| 12/19 | 1,709 | 1,709 | 1,689 | 1,701 | +1.43% | 1,100 | 192億2130万 | -2.91% | 5.1 | 0.41 |
| 12/18 | 1,676 | 1,678 | 1,676 | 1,677 | +0.06% | 1,000 | 189億5010万 | -4.39% | 5.03 | 0.4 |
| 12/17 | 1,675 | 1,678 | 1,675 | 1,676 | +0.12% | 1,600 | 189億3880万 | -4.72% | 5.03 | 0.4 |
| 12/16 | 1,666 | 1,678 | 1,666 | 1,674 | -0.83% | 1,000 | 189億1620万 | -5.05% | 5.02 | 0.4 |
| 12/13 | 1,700 | 1,705 | 1,678 | 1,688 | -0.53% | 1,800 | 190億7440万 | -4.04% | 5.06 | 0.41 |
| 12/12 | 1,710 | 1,710 | 1,697 | 1,697 | -0.93% | 2,700 | 191億7610万 | -3.3% | 5.09 | 0.41 |
| 12/11 | 1,737 | 1,737 | 1,711 | 1,713 | -2% | 3,800 | 193億5690万 | -2.06% | 5.14 | 0.41 |
| 12/10 | 1,758 | 1,758 | 1,740 | 1,748 | -0.57% | 3,600 | 197億5240万 | +0.17% | 5.24 | 0.42 |
| 12/09 | 1,770 | 1,773 | 1,758 | 1,758 | -0.68% | 6,600 | 198億6540万 | +1.03% | 5.27 | 0.42 |
| 12/06 | 1,794 | 1,794 | 1,769 | 1,770 | -1.34% | 4,500 | 200億100万 | +2.14% | 5.31 | 0.43 |
| 12/05 | 1,810 | 1,820 | 1,793 | 1,794 | +0.73% | 3,200 | 202億7220万 | +4% | 5.38 | 0.43 |
| 12/04 | 1,794 | 1,814 | 1,780 | 1,781 | -1.77% | 2,100 | 201億2530万 | +3.79% | 5.34 | 0.43 |
| 12/03 | 1,808 | 1,817 | 1,766 | 1,813 | +0.28% | 2,300 | 204億8690万 | +6.21% | 5.44 | 0.44 |
| 12/02 | 1,810 | 1,835 | 1,808 | 1,808 | +0.17% | 1,500 | 220億8495万 | +6.48% | 7.37 | 0.59 |
| 11/29 | 1,800 | 1,834 | 1,792 | 1,805 | +0.73% | 5,700 | 220億4831万 | +6.93% | 7.36 | 0.59 |
| 11/28 | 1,820 | 1,820 | 1,789 | 1,792 | -1.75% | 2,500 | 218億8951万 | +6.73% | 7.31 | 0.59 |
| 11/27 | 1,838 | 1,838 | 1,817 | 1,824 | 0% | 4,800 | 222億8040万 | +9.29% | 7.44 | 0.6 |
| 11/26 | 1,806 | 1,838 | 1,806 | 1,824 | +2.76% | 10,900 | 222億8040万 | +9.95% | 7.44 | 0.6 |
| 11/25 | 1,770 | 1,784 | 1,770 | 1,775 | +0.85% | 500 | 216億8185万 | +7.64% | 7.24 | 0.58 |
| 11/22 | 1,740 | 1,770 | 1,740 | 1,760 | +1.03% | 900 | 214億9863万 | +7.32% | 7.18 | 0.57 |
| 11/21 | 1,737 | 1,742 | 1,735 | 1,742 | +0.35% | 1,800 | 212億7875万 | +6.81% | 7.1 | 0.57 |
| 11/20 | 1,736 | 1,736 | 1,736 | 1,736 | -0.12% | 200 | 212億546万 | +6.96% | 7.08 | 0.57 |
| 11/19 | 1,740 | 1,755 | 1,738 | 1,738 | -0.11% | 1,900 | 212億2989万 | +7.62% | 7.09 | 0.57 |
| 11/18 | 1,804 | 1,804 | 1,740 | 1,740 | -1.36% | 1,200 | 212億5432万 | +8.34% | 7.09 | 0.57 |
| 11/15 | 1,749 | 1,764 | 1,749 | 1,764 | +0.86% | 3,400 | 215億4749万 | +10.53% | 7.19 | 0.58 |
| 11/14 | 1,807 | 1,809 | 1,742 | 1,749 | -3.21% | 5,300 | 213億6426万 | +10.21% | 7.13 | 0.57 |
| 11/13 | 1,850 | 1,850 | 1,794 | 1,807 | +1.57% | 10,200 | 220億7274万 | +14.58% | 7.37 | 0.59 |
| 11/12 | 1,581 | 1,900 | 1,581 | 1,779 | +12.81% | 28,900 | 217億3071万 | +13.53% | 7.25 | 0.58 |
| 11/11 | 1,572 | 1,590 | 1,572 | 1,577 | +0.32% | 900 | 192億6326万 | +1.15% | 6.43 | 0.51 |
| 11/08 | 1,561 | 1,587 | 1,561 | 1,572 | +0.9% | 1,700 | 192億218万 | +0.83% | 6.41 | 0.51 |
| 11/07 | 1,681 | 1,681 | 1,556 | 1,558 | -2.69% | 13,100 | 190億3117万 | -0.13% | 6.35 | 0.51 |
| 11/06 | 1,638 | 1,638 | 1,601 | 1,601 | -2.26% | 6,300 | 195億5642万 | +2.56% | 6.53 | 0.52 |
| 11/05 | 1,848 | 1,848 | 1,638 | 1,638 | +4.46% | 31,900 | 200億838万 | +5.07% | 6.68 | 0.53 |
| 11/01 | 1,588 | 1,588 | 1,568 | 1,568 | -0.44% | 3,700 | 191億5332万 | +0.84% | 6.39 | 0.51 |
| 10/31 | 1,570 | 1,580 | 1,564 | 1,575 | +0.25% | 2,900 | 192億3883万 | +1.42% | 6.42 | 0.51 |
| 10/30 | 1,570 | 1,571 | 1,564 | 1,571 | 0% | 900 | 191億8997万 | +1.22% | 6.41 | 0.51 |
| 10/29 | 1,587 | 1,587 | 1,570 | 1,571 | +0.32% | 1,100 | 191億8997万 | +1.35% | 6.41 | 0.51 |
| 10/28 | 1,576 | 1,576 | 1,566 | 1,566 | 0% | 2,000 | 191億2889万 | +1.1% | 6.39 | 0.51 |
