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 | 497 | 497 | 480 | 481 | -3.02% | 113,600 | 467億7459万 | -3.41% | 7.93 | 0.46 |
| 03/30 | 503 | 504 | 467 | 496 | -6.42% | 301,400 | 482億3325万 | -1.39% | 8.18 | 0.47 |
| 03/27 | 498 | 530 | 489 | 530 | +9.28% | 489,700 | 515億3957万 | +4.33% | 8.74 | 0.5 |
| 03/26 | 489 | 489 | 468 | 485 | -1.42% | 262,600 | 471億6356万 | -5.27% | 8 | 0.46 |
| 03/25 | 505 | 506 | 476 | 492 | +5.81% | 295,300 | 478億4428万 | -4.84% | 8.11 | 0.47 |
| 03/24 | 427 | 465 | 425 | 465 | +8.14% | 401,300 | 452億1867万 | -10.92% | 7.67 | 0.44 |
| 03/23 | 404 | 435 | 399 | 430 | +8.31% | 397,000 | 418億1512万 | -18.71% | 7.09 | 0.41 |
| 03/19 | 432 | 434 | 393 | 397 | -7.89% | 527,500 | 386億605万 | -26.07% | 6.55 | 0.38 |
| 03/18 | 443 | 450 | 429 | 431 | -1.6% | 462,500 | 419億1236万 | -21.21% | 7.11 | 0.41 |
| 03/17 | 408 | 442 | 407 | 438 | +2.58% | 368,400 | 425億9307万 | -21.22% | 7.22 | 0.42 |
| 03/16 | 433 | 443 | 425 | 427 | +0.47% | 389,500 | 415億2338万 | -24.29% | 7.04 | 0.41 |
| 03/13 | 432 | 441 | 410 | 425 | -7.21% | 471,300 | 413億2890万 | -25.83% | 7.01 | 0.4 |
| 03/12 | 469 | 474 | 451 | 458 | -5.18% | 377,800 | 445億3796万 | -21.31% | 7.55 | 0.43 |
| 03/11 | 494 | 505 | 483 | 483 | -2.23% | 259,900 | 469億6907万 | -18% | 7.97 | 0.46 |
| 03/10 | 480 | 496 | 464 | 494 | -1.2% | 307,900 | 480億3876万 | -16.84% | 8.15 | 0.47 |
| 03/09 | 514 | 516 | 494 | 500 | -4.58% | 385,500 | 486億2223万 | -16.67% | 8.25 | 0.47 |
| 03/06 | 540 | 541 | 524 | 524 | -4.73% | 320,000 | 509億5610万 | -13.39% | 8.64 | 0.5 |
| 03/05 | 560 | 560 | 542 | 550 | 0% | 325,500 | 534億8445万 | -9.84% | 9.07 | 0.52 |
| 03/04 | 545 | 560 | 542 | 550 | -0.9% | 116,400 | 534億8445万 | -10.28% | 9.07 | 0.52 |
| 03/03 | 588 | 589 | 555 | 555 | -3.31% | 191,900 | 539億7068万 | -10.05% | 9.15 | 0.53 |
| 03/02 | 529 | 576 | 529 | 574 | +5.9% | 330,800 | 558億1832万 | -7.72% | 9.47 | 0.54 |
| 02/28 | 550 | 557 | 538 | 542 | -4.41% | 296,200 | 527億650万 | -13.56% | 8.94 | 0.51 |
| 02/27 | 576 | 579 | 562 | 567 | -1.56% | 239,800 | 551億3761万 | -10.28% | 9.35 | 0.54 |
| 02/26 | 571 | 580 | 568 | 576 | -0.86% | 198,100 | 560億1281万 | -9.58% | 9.5 | 0.55 |
| 02/25 | 594 | 594 | 580 | 581 | -5.37% | 277,300 | 564億9903万 | -9.36% | 9.58 | 0.55 |
| 02/21 | 615 | 624 | 612 | 614 | 0% | 146,500 | 597億810万 | -4.95% | 10.13 | 0.58 |
| 02/20 | 626 | 634 | 612 | 614 | -0.97% | 128,000 | 597億810万 | -5.39% | 10.13 | 0.58 |
| 02/19 | 619 | 626 | 619 | 620 | +0.49% | 78,800 | 602億9157万 | -4.91% | 10.23 | 0.59 |
| 02/18 | 619 | 624 | 612 | 617 | -0.8% | 109,900 | 599億9983万 | -5.66% | 10.18 | 0.59 |
| 02/17 | 634 | 635 | 621 | 622 | -2.35% | 111,000 | 604億8606万 | -5.47% | 10.26 | 0.59 |
| 02/14 | 635 | 639 | 630 | 637 | -0.16% | 80,400 | 619億4472万 | -3.63% | 10.51 | 0.6 |
| 02/13 | 644 | 644 | 634 | 638 | -0.78% | 82,800 | 620億4197万 | -3.77% | 10.52 | 0.61 |
| 02/12 | 651 | 653 | 639 | 643 | -0.62% | 83,000 | 625億2819万 | -3.31% | 10.61 | 0.61 |
| 02/10 | 645 | 650 | 641 | 647 | -0.15% | 88,000 | 629億1717万 | -3.14% | 10.67 | 0.61 |
| 02/07 | 658 | 658 | 648 | 648 | -1.37% | 83,600 | 630億1441万 | -3.28% | 10.69 | 0.61 |
| 02/06 | 650 | 660 | 648 | 657 | +2.18% | 164,700 | 638億8961万 | -2.52% | 10.84 | 0.62 |
| 02/05 | 637 | 650 | 634 | 643 | +2.39% | 180,100 | 625億2819万 | -4.88% | 10.61 | 0.61 |
| 02/04 | 613 | 630 | 613 | 628 | +1.62% | 116,700 | 610億6952万 | -7.37% | 10.36 | 0.6 |
| 02/03 | 620 | 623 | 612 | 618 | -1.44% | 216,400 | 600億9708万 | -9.38% | 10.19 | 0.59 |
| 01/31 | 630 | 636 | 626 | 627 | -0.63% | 116,300 | 609億7228万 | -8.6% | 10.34 | 0.59 |
| 01/30 | 643 | 649 | 625 | 631 | -2.17% | 138,500 | 613億6126万 | -8.55% | 10.41 | 0.6 |
| 01/29 | 641 | 646 | 640 | 645 | +0.62% | 118,100 | 627億2268万 | -7.06% | 10.64 | 0.61 |
| 01/28 | 649 | 649 | 635 | 641 | -1.69% | 125,600 | 623億3370万 | -7.9% | 10.57 | 0.61 |
| 01/27 | 665 | 665 | 651 | 652 | -2.98% | 133,400 | 634億339万 | -6.72% | 10.75 | 0.62 |
| 01/24 | 680 | 680 | 672 | 672 | -1.75% | 138,500 | 653億4828万 | -4.14% | 11.08 | 0.64 |
| 01/23 | 686 | 689 | 676 | 684 | 0% | 121,600 | 665億1521万 | -2.7% | 11.28 | 0.65 |
| 01/22 | 685 | 686 | 677 | 684 | 0% | 114,800 | 665億1521万 | -2.7% | 11.28 | 0.65 |
| 01/21 | 689 | 690 | 680 | 684 | -0.44% | 138,800 | 665億1521万 | -2.84% | 11.28 | 0.65 |
| 01/20 | 688 | 690 | 686 | 687 | 0% | 64,900 | 668億695万 | -2.69% | 11.33 | 0.65 |
| 01/17 | 692 | 692 | 686 | 687 | -0.43% | 124,800 | 668億695万 | -2.83% | 11.33 | 0.65 |
| 01/16 | 688 | 693 | 683 | 690 | 0% | 100,100 | 670億9868万 | -2.54% | 11.38 | 0.65 |
| 01/15 | 683 | 693 | 683 | 690 | +0.15% | 104,500 | 670億9868万 | -2.68% | 11.38 | 0.65 |
| 01/14 | 696 | 696 | 688 | 689 | -1.01% | 130,500 | 670億144万 | -2.82% | 11.36 | 0.65 |
| 01/10 | 703 | 703 | 694 | 696 | +0.14% | 125,400 | 676億8215万 | -1.97% | 11.48 | 0.66 |
| 01/09 | 699 | 702 | 691 | 695 | +0.87% | 116,300 | 675億8490万 | -2.11% | 11.46 | 0.66 |
| 01/08 | 699 | 699 | 681 | 689 | -2.41% | 292,100 | 670億144万 | -3.09% | 11.36 | 0.65 |
| 01/07 | 705 | 715 | 703 | 706 | +0.43% | 127,000 | 686億5459万 | -0.84% | 11.64 | 0.67 |
| 01/06 | 701 | 705 | 683 | 703 | -1.26% | 282,800 | 683億6286万 | -1.26% | 11.59 | 0.67 |
| 2019 |
| 12/30 | 723 | 723 | 712 | 712 | -2.33% | 85,000 | 692億3806万 | 0% | 11.74 | 0.68 |
| 12/27 | 722 | 743 | 722 | 729 | +2.1% | 242,900 | 708億9122万 | +2.24% | 12.02 | 0.69 |
| 12/26 | 709 | 715 | 708 | 714 | +0.71% | 127,000 | 694億3255万 | +0.28% | 11.78 | 0.68 |
| 12/25 | 723 | 723 | 704 | 709 | -1.94% | 112,500 | 689億4633万 | -0.42% | 11.69 | 0.67 |
| 12/24 | 720 | 726 | 719 | 723 | +0.7% | 123,600 | 703億775万 | +1.54% | 11.92 | 0.69 |
| 12/23 | 728 | 728 | 718 | 718 | -0.55% | 92,900 | 698億2153万 | +0.7% | 11.84 | 0.68 |
| 12/20 | 718 | 729 | 716 | 722 | +0.7% | 340,100 | 702億1050万 | +1.26% | 11.91 | 0.69 |
| 12/19 | 714 | 721 | 713 | 717 | 0% | 102,200 | 697億2428万 | +0.42% | 11.83 | 0.68 |
| 12/18 | 718 | 724 | 712 | 717 | -0.14% | 127,900 | 697億2428万 | +0.42% | 11.83 | 0.68 |
| 12/17 | 710 | 720 | 705 | 718 | +2.43% | 148,400 | 698億2153万 | +0.42% | 11.84 | 0.68 |
| 12/16 | 708 | 711 | 701 | 701 | -0.57% | 107,800 | 681億6837万 | -2.23% | 11.56 | 0.67 |
| 12/13 | 708 | 716 | 701 | 705 | +1% | 237,600 | 685億5735万 | -1.95% | 11.63 | 0.67 |
| 12/12 | 713 | 715 | 697 | 698 | -1.27% | 129,600 | 678億7664万 | -3.19% | 11.51 | 0.66 |
| 12/11 | 716 | 716 | 705 | 707 | -1.53% | 125,600 | 687億5184万 | -2.21% | 11.66 | 0.67 |
| 12/10 | 712 | 721 | 711 | 718 | +0.7% | 112,800 | 698億2153万 | -0.83% | 11.84 | 0.68 |
| 12/09 | 717 | 723 | 713 | 713 | +0.14% | 117,600 | 693億3530万 | -1.66% | 11.76 | 0.68 |
| 12/06 | 712 | 716 | 709 | 712 | 0% | 108,600 | 692億3806万 | -1.93% | 11.74 | 0.68 |
| 12/05 | 702 | 712 | 702 | 712 | +1.14% | 102,400 | 692億3806万 | -1.93% | 11.74 | 0.68 |
| 12/04 | 696 | 705 | 691 | 704 | 0% | 127,600 | 684億6010万 | -3.03% | 11.61 | 0.67 |
| 12/03 | 706 | 707 | 698 | 704 | -1.12% | 113,500 | 684億6010万 | -3.03% | 11.61 | 0.67 |
| 12/02 | 705 | 713 | 704 | 712 | +0.85% | 145,300 | 692億3806万 | -1.93% | 11.74 | 0.68 |
| 11/29 | 712 | 712 | 703 | 706 | -0.7% | 102,900 | 686億5459万 | -2.75% | 11.64 | 0.67 |
| 11/28 | 722 | 722 | 710 | 711 | -0.97% | 93,700 | 691億4081万 | -2.07% | 11.73 | 0.67 |
| 11/27 | 712 | 722 | 709 | 718 | +0.98% | 97,800 | 698億2153万 | -0.97% | 11.84 | 0.68 |
| 11/26 | 720 | 720 | 708 | 711 | -0.7% | 176,400 | 691億4081万 | -1.8% | 11.73 | 0.67 |
| 11/25 | 728 | 728 | 712 | 716 | +0.14% | 118,900 | 696億2704万 | -0.97% | 11.81 | 0.68 |
| 11/22 | 721 | 730 | 714 | 715 | +0.14% | 151,500 | 695億2979万 | -0.97% | 11.79 | 0.68 |
| 11/21 | 721 | 725 | 700 | 714 | -0.42% | 213,000 | 694億3255万 | -0.97% | 11.78 | 0.68 |
| 11/20 | 726 | 729 | 712 | 717 | -1.92% | 143,900 | 697億2428万 | -0.55% | 11.83 | 0.68 |
| 11/19 | 731 | 734 | 726 | 731 | +0.14% | 112,900 | 710億8570万 | +1.53% | 12.06 | 0.69 |
| 11/18 | 741 | 741 | 726 | 730 | -1.22% | 98,400 | 709億8846万 | +1.67% | 12.04 | 0.69 |
| 11/15 | 732 | 749 | 730 | 739 | +1.65% | 111,900 | 718億6366万 | +3.21% | 12.19 | 0.7 |
| 11/14 | 742 | 742 | 726 | 727 | -2.02% | 129,800 | 706億9673万 | +1.82% | 11.99 | 0.69 |
| 11/13 | 759 | 759 | 741 | 742 | -2.37% | 102,800 | 721億5539万 | +4.21% | 12.24 | 0.7 |
| 11/12 | 760 | 760 | 748 | 760 | +0.93% | 142,900 | 739億579万 | +7.19% | 12.54 | 0.72 |
| 11/11 | 755 | 764 | 750 | 753 | +0.27% | 177,200 | 732億2508万 | +6.81% | 12.42 | 0.71 |
| 11/08 | 749 | 757 | 745 | 751 | +1.21% | 277,700 | 730億3059万 | +6.83% | 12.39 | 0.71 |
| 11/07 | 743 | 743 | 726 | 742 | -0.4% | 164,100 | 721億5539万 | +6% | 12.24 | 0.7 |
| 11/06 | 743 | 746 | 727 | 745 | +0.27% | 272,500 | 724億4713万 | +6.73% | 12.29 | 0.71 |
| 11/05 | 726 | 745 | 726 | 743 | +2.06% | 274,800 | 722億5264万 | +6.75% | 12.25 | 0.71 |
| 11/01 | 705 | 731 | 700 | 728 | +2.54% | 319,000 | 707億9397万 | +4.75% | 12.01 | 0.69 |
| 10/31 | 705 | 717 | 702 | 710 | -1.39% | 201,900 | 690億4357万 | +2.31% | 11.71 | 0.67 |
