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 | 4,330 | 4,330 | 3,920 | 3,935 | -9.54% | 682,400 | 4066億5896万 | +7.63% | 12.27 | 0.84 |
| 03/30 | 4,190 | 4,365 | 4,145 | 4,350 | +4.57% | 526,800 | 4495億4676万 | +18.95% | 13.56 | 0.93 |
| 03/27 | 4,035 | 4,160 | 4,005 | 4,160 | +8.19% | 526,500 | 4299億1138万 | +14.19% | 12.97 | 0.89 |
| 03/26 | 3,780 | 3,900 | 3,685 | 3,845 | +1.18% | 427,700 | 3973億5799万 | +5.69% | 11.99 | 0.82 |
| 03/25 | 3,695 | 3,835 | 3,665 | 3,800 | +6.29% | 365,100 | 3927億751万 | +4.25% | 11.84 | 0.81 |
| 03/24 | 3,670 | 3,670 | 3,525 | 3,575 | -1.24% | 550,500 | 3694億5509万 | -2.16% | 11.14 | 0.76 |
| 03/23 | 3,555 | 3,665 | 3,515 | 3,620 | +1.83% | 768,300 | 3741億558万 | -1.5% | 11.28 | 0.77 |
| 03/19 | 3,610 | 3,665 | 3,495 | 3,555 | +2.3% | 1,053,200 | 3673億8821万 | -3.74% | 11.08 | 0.76 |
| 03/18 | 3,480 | 3,570 | 3,425 | 3,475 | +1.31% | 802,800 | 3591億2068万 | -6.46% | 10.83 | 0.74 |
| 03/17 | 3,280 | 3,460 | 3,190 | 3,430 | +2.69% | 754,000 | 3544億7020万 | -8.58% | 10.69 | 0.73 |
| 03/16 | 3,335 | 3,445 | 3,315 | 3,340 | +2.3% | 534,300 | 3451億6923万 | -11.97% | 10.41 | 0.71 |
| 03/13 | 3,320 | 3,350 | 3,175 | 3,265 | -7.51% | 628,500 | 3374億1843万 | -14.97% | 10.18 | 0.7 |
| 03/12 | 3,560 | 3,610 | 3,465 | 3,530 | -2.75% | 701,200 | 3648億461万 | -9.04% | 11 | 0.75 |
| 03/11 | 3,765 | 3,765 | 3,620 | 3,630 | +2.11% | 788,300 | 3751億3902万 | -7.14% | 11.31 | 0.78 |
| 03/10 | 3,485 | 3,585 | 3,385 | 3,555 | +1.28% | 914,600 | 3673億8821万 | -9.59% | 11.08 | 0.76 |
| 03/09 | 3,515 | 3,560 | 3,470 | 3,510 | -2.09% | 577,800 | 3627億3773万 | -11.34% | 10.94 | 0.75 |
| 03/06 | 3,560 | 3,635 | 3,555 | 3,585 | -0.42% | 450,800 | 3704億8853万 | -10.11% | 11.17 | 0.77 |
| 03/05 | 3,655 | 3,655 | 3,575 | 3,600 | +1.12% | 294,300 | 3720億3869万 | -10.31% | 11.22 | 0.77 |
| 03/04 | 3,500 | 3,600 | 3,485 | 3,560 | -0.42% | 328,900 | 3679億493万 | -11.88% | 11.1 | 0.76 |
| 03/03 | 3,660 | 3,665 | 3,550 | 3,575 | -2.19% | 518,800 | 3694億5509万 | -12.12% | 11.14 | 0.76 |
| 03/02 | 3,565 | 3,700 | 3,560 | 3,655 | +2.24% | 464,700 | 3777億2262万 | -10.81% | 11.39 | 0.78 |
| 02/28 | 3,610 | 3,645 | 3,535 | 3,575 | -4.03% | 630,600 | 3694億5509万 | -13.35% | 11.14 | 0.76 |
| 02/27 | 3,770 | 3,805 | 3,725 | 3,725 | -1.84% | 381,100 | 3849億5670万 | -10.41% | 11.61 | 0.8 |
| 02/26 | 3,710 | 3,810 | 3,705 | 3,795 | +0.8% | 338,900 | 3921億9079万 | -9.3% | 11.83 | 0.81 |
| 02/25 | 3,775 | 3,810 | 3,745 | 3,765 | -4.56% | 350,100 | 3890億9047万 | -10.55% | 11.74 | 0.8 |
| 02/21 | 3,980 | 4,035 | 3,940 | 3,945 | -1.5% | 288,000 | 4076億9240万 | -6.85% | 12.3 | 0.84 |
| 02/20 | 4,070 | 4,080 | 3,995 | 4,005 | -0.62% | 394,700 | 4138億9305万 | -5.88% | 12.48 | 0.86 |
| 02/19 | 4,075 | 4,115 | 4,030 | 4,030 | 0% | 238,200 | 4164億7665万 | -5.71% | 12.56 | 0.86 |
| 02/18 | 4,010 | 4,040 | 4,005 | 4,030 | 0% | 217,000 | 4164億7665万 | -6.06% | 12.56 | 0.86 |
| 02/17 | 4,040 | 4,050 | 4,000 | 4,030 | -1.35% | 150,600 | 4164億7665万 | -6.45% | 12.56 | 0.86 |
| 02/14 | 4,055 | 4,110 | 4,050 | 4,085 | +0.25% | 248,700 | 4221億6057万 | -5.53% | 12.73 | 0.87 |
| 02/13 | 4,085 | 4,105 | 4,015 | 4,075 | -0.61% | 454,800 | 4211億2713万 | -6.04% | 12.7 | 0.87 |
| 02/12 | 4,345 | 4,345 | 4,095 | 4,100 | -6.82% | 738,400 | 4237億1074万 | -5.77% | 12.78 | 0.88 |
| 02/10 | 4,455 | 4,455 | 4,380 | 4,400 | -1.9% | 231,100 | 4547億1396万 | +0.89% | 13.72 | 0.94 |
| 02/07 | 4,490 | 4,555 | 4,455 | 4,485 | -0.11% | 361,900 | 4634億9821万 | +2.8% | 13.98 | 0.96 |
| 02/06 | 4,405 | 4,520 | 4,375 | 4,490 | +4.42% | 585,700 | 4640億1493万 | +2.86% | 14 | 0.96 |
| 02/05 | 4,300 | 4,380 | 4,280 | 4,300 | +1.9% | 540,100 | 4443億7955万 | -1.56% | 13.4 | 0.92 |
| 02/04 | 4,170 | 4,230 | 4,130 | 4,220 | +0.48% | 282,400 | 4361億1203万 | -3.56% | 13.15 | 0.9 |
| 02/03 | 4,190 | 4,245 | 4,185 | 4,200 | -0.83% | 288,000 | 4340億4514万 | -4.31% | 13.09 | 0.9 |
| 01/31 | 4,235 | 4,275 | 4,225 | 4,235 | 0% | 298,000 | 4376億6219万 | -3.82% | 13.2 | 0.9 |
| 01/30 | 4,255 | 4,310 | 4,225 | 4,235 | -0.24% | 287,700 | 4376億6219万 | -4.08% | 13.2 | 0.9 |
| 01/29 | 4,240 | 4,265 | 4,210 | 4,245 | +0.24% | 286,200 | 4386億9563万 | -4.11% | 13.23 | 0.91 |
| 01/28 | 4,260 | 4,290 | 4,230 | 4,235 | -0.94% | 249,500 | 4376億6219万 | -4.57% | 13.2 | 0.9 |
| 01/27 | 4,240 | 4,295 | 4,230 | 4,275 | -0.7% | 210,000 | 4417億9595万 | -4% | 13.33 | 0.91 |
| 01/24 | 4,355 | 4,355 | 4,285 | 4,305 | -1.49% | 246,900 | 4448億9627万 | -3.61% | 13.42 | 0.92 |
| 01/23 | 4,365 | 4,395 | 4,335 | 4,370 | +0.23% | 265,600 | 4516億1364万 | -2.46% | 13.62 | 0.93 |
| 01/22 | 4,345 | 4,375 | 4,330 | 4,360 | -0.34% | 287,900 | 4505億8020万 | -2.92% | 13.59 | 0.93 |
| 01/21 | 4,395 | 4,400 | 4,350 | 4,375 | -1.02% | 188,800 | 4521億3036万 | -2.93% | 13.64 | 0.93 |
| 01/20 | 4,375 | 4,440 | 4,365 | 4,420 | -0.23% | 154,400 | 4567億8084万 | -2.28% | 13.78 | 0.94 |
| 01/17 | 4,470 | 4,470 | 4,420 | 4,430 | 0% | 189,400 | 4578億1428万 | -2.44% | 13.81 | 0.95 |
| 01/16 | 4,480 | 4,480 | 4,415 | 4,430 | -1.12% | 301,200 | 4578億1428万 | -2.79% | 13.81 | 0.95 |
| 01/15 | 4,450 | 4,495 | 4,410 | 4,480 | +0.67% | 392,600 | 4629億8149万 | -2.08% | 13.96 | 0.96 |
| 01/14 | 4,480 | 4,520 | 4,415 | 4,450 | -0.45% | 376,800 | 4598億8116万 | -3.07% | 13.87 | 0.95 |
| 01/10 | 4,410 | 4,480 | 4,410 | 4,470 | +0.68% | 263,600 | 4619億4805万 | -3.04% | 13.93 | 0.95 |
| 01/09 | 4,445 | 4,480 | 4,410 | 4,440 | +0.91% | 298,700 | 4588億4772万 | -4.04% | 13.84 | 0.95 |
| 01/08 | 4,360 | 4,455 | 4,335 | 4,400 | -0.68% | 336,900 | 4547億1396万 | -5.19% | 13.72 | 0.94 |
| 01/07 | 4,385 | 4,485 | 4,385 | 4,430 | +2.19% | 265,500 | 4578億1428万 | -5% | 13.81 | 0.95 |
| 01/06 | 4,410 | 4,415 | 4,325 | 4,335 | -2.91% | 250,800 | 4479億9659万 | -7.49% | 13.51 | 0.93 |
| 2019 |
| 12/30 | 4,490 | 4,510 | 4,460 | 4,465 | -1.65% | 184,700 | 4614億3133万 | -5.38% | 13.92 | 0.95 |
| 12/27 | 4,570 | 4,575 | 4,525 | 4,540 | -0.11% | 107,300 | 4691億8213万 | -4.38% | 14.15 | 0.97 |
| 12/26 | 4,515 | 4,565 | 4,515 | 4,545 | +1% | 212,700 | 4696億9885万 | -4.74% | 14.17 | 0.97 |
| 12/25 | 4,545 | 4,560 | 4,495 | 4,500 | -1.42% | 135,200 | 4650億4837万 | -6.03% | 14.03 | 0.96 |
| 12/24 | 4,550 | 4,575 | 4,550 | 4,565 | +0.66% | 153,100 | 4717億6573万 | -5.15% | 14.23 | 0.97 |
| 12/23 | 4,530 | 4,545 | 4,520 | 4,535 | +0.11% | 97,800 | 4686億6541万 | -6.22% | 14.14 | 0.97 |
| 12/20 | 4,575 | 4,585 | 4,520 | 4,530 | -0.11% | 296,900 | 4681億4869万 | -6.79% | 14.12 | 0.97 |
| 12/19 | 4,510 | 4,595 | 4,505 | 4,535 | +0.11% | 345,700 | 4686億6541万 | -7.18% | 14.14 | 0.97 |
| 12/18 | 4,550 | 4,555 | 4,510 | 4,530 | -1.74% | 443,500 | 4681億4869万 | -7.8% | 14.12 | 0.97 |
| 12/17 | 4,605 | 4,650 | 4,570 | 4,610 | +0.11% | 571,500 | 4764億1622万 | -6.83% | 14.37 | 0.98 |
| 12/16 | 4,670 | 4,670 | 4,595 | 4,605 | -0.75% | 319,800 | 4758億9950万 | -7.59% | 14.35 | 0.98 |
| 12/13 | 4,705 | 4,720 | 4,625 | 4,640 | -0.22% | 434,700 | 4795億1654万 | -7.59% | 14.46 | 0.99 |
| 12/12 | 4,740 | 4,740 | 4,635 | 4,650 | -2.21% | 385,700 | 4805億4998万 | -8.03% | 14.49 | 0.99 |
| 12/11 | 4,740 | 4,770 | 4,710 | 4,755 | -0.63% | 330,400 | 4914億111万 | -6.69% | 14.82 | 1.02 |
| 12/10 | 4,810 | 4,825 | 4,770 | 4,785 | -1.64% | 274,500 | 4945億143万 | -6.96% | 14.92 | 1.02 |
| 12/09 | 4,860 | 4,875 | 4,825 | 4,865 | +0.83% | 145,200 | 5027億6896万 | -6.12% | 15.16 | 1.04 |
| 12/06 | 4,865 | 4,890 | 4,815 | 4,825 | -1.23% | 172,300 | 4986億3520万 | -7.43% | 15.04 | 1.03 |
| 12/05 | 4,885 | 4,905 | 4,850 | 4,885 | +0.1% | 202,500 | 5048億3584万 | -6.97% | 15.23 | 1.04 |
| 12/04 | 4,900 | 4,915 | 4,830 | 4,880 | -1.11% | 281,900 | 5043億1912万 | -7.8% | 15.21 | 1.04 |
| 12/03 | 4,785 | 4,985 | 4,760 | 4,935 | +0.92% | 509,800 | 5100億304万 | -7.48% | 15.38 | 1.05 |
| 12/02 | 4,815 | 4,945 | 4,800 | 4,890 | +2.19% | 261,400 | 5053億5256万 | -8.94% | 15.24 | 1.04 |
| 11/29 | 4,950 | 4,960 | 4,785 | 4,785 | -3.53% | 428,000 | 4945億143万 | -11.59% | 14.92 | 1.02 |
| 11/28 | 4,980 | 5,000 | 4,945 | 4,960 | -0.6% | 358,500 | 5125億8665万 | -9.04% | 15.46 | 1.06 |
| 11/27 | 5,200 | 5,200 | 4,980 | 4,990 | -3.48% | 503,900 | 5156億8697万 | -9.11% | 15.55 | 1.07 |
| 11/26 | 5,200 | 5,210 | 5,140 | 5,170 | -0.58% | 452,200 | 5342億8890万 | -6.32% | 16.12 | 1.1 |
| 11/25 | 5,140 | 5,210 | 5,130 | 5,200 | +1.96% | 169,500 | 5373億8923万 | -6.2% | 16.21 | 1.11 |
| 11/22 | 5,030 | 5,120 | 5,010 | 5,100 | +2% | 344,300 | 5270億5482万 | -8.44% | 15.9 | 1.09 |
| 11/21 | 5,050 | 5,080 | 4,955 | 5,000 | -1.96% | 382,800 | 5167億2041万 | -10.75% | 15.59 | 1.07 |
| 11/20 | 5,110 | 5,120 | 5,080 | 5,100 | -0.58% | 228,000 | 5270億5482万 | -9.54% | 15.9 | 1.09 |
| 11/19 | 5,090 | 5,150 | 5,080 | 5,130 | -0.19% | 274,800 | 5301億5514万 | -9.46% | 15.99 | 1.1 |
| 11/18 | 5,200 | 5,220 | 5,100 | 5,140 | -0.96% | 227,300 | 5311億8858万 | -9.67% | 16.02 | 1.1 |
| 11/15 | 5,220 | 5,270 | 5,170 | 5,190 | -0.38% | 244,200 | 5363億5579万 | -9.19% | 16.18 | 1.11 |
| 11/14 | 5,240 | 5,330 | 5,190 | 5,210 | -3.34% | 344,200 | 5384億2267万 | -9.19% | 16.24 | 1.11 |
| 11/13 | 5,530 | 5,540 | 5,360 | 5,390 | -2% | 214,600 | 5570億2460万 | -6.36% | 16.8 | 1.15 |
| 11/12 | 5,530 | 5,570 | 5,460 | 5,500 | -0.72% | 253,100 | 5683億9245万 | -4.61% | 17.14 | 1.17 |
| 11/11 | 5,590 | 5,610 | 5,510 | 5,540 | +0.18% | 198,400 | 5725億2621万 | -4% | 17.27 | 1.18 |
| 11/08 | 5,690 | 5,690 | 5,470 | 5,530 | -2.12% | 329,100 | 5714億9277万 | -4.39% | 17.24 | 1.18 |
| 11/07 | 5,910 | 5,990 | 5,620 | 5,650 | -4.56% | 399,300 | 5838億9406万 | -2.59% | 17.61 | 1.21 |
| 11/06 | 5,840 | 6,020 | 5,750 | 5,920 | +2.78% | 311,900 | 6117億9697万 | +1.96% | 18.45 | 1.26 |
| 11/05 | 5,720 | 5,830 | 5,690 | 5,760 | +2.49% | 249,400 | 5952億6191万 | -0.78% | 17.95 | 1.23 |
| 11/01 | 5,780 | 5,790 | 5,620 | 5,620 | -3.1% | 218,600 | 5807億9374万 | -3.3% | 17.52 | 1.2 |
| 10/31 | 5,840 | 5,850 | 5,760 | 5,800 | -2.36% | 245,900 | 5993億9568万 | -0.45% | 18.08 | 1.24 |
