株価チャート
2019/12/26～2020/05/29
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 |
| 05/29 | 3,645 | 3,730 | 3,640 | 3,700 | +1.51% | 199,000 | 1754億1977万 | +2.29% | 26.93 | 1.62 |
| 05/28 | 3,560 | 3,645 | 3,545 | 3,645 | +1.25% | 312,500 | 1728億1218万 | +1.03% | 26.53 | 1.59 |
| 05/27 | 3,595 | 3,615 | 3,535 | 3,600 | +0.14% | 835,800 | 1706億7870万 | -0.08% | 26.2 | 1.57 |
| 05/26 | 3,590 | 3,620 | 3,565 | 3,595 | +0.14% | 272,700 | 1704億4164万 | -0.19% | 26.16 | 1.57 |
| 05/25 | 3,610 | 3,610 | 3,535 | 3,590 | 0% | 271,200 | 1702億459万 | -0.22% | 26.13 | 1.57 |
| 05/22 | 3,645 | 3,655 | 3,565 | 3,590 | -1.91% | 237,900 | 1702億459万 | -0.08% | 26.13 | 1.57 |
| 05/21 | 3,670 | 3,680 | 3,625 | 3,660 | -0.27% | 130,900 | 1735億2334万 | +2.15% | 26.64 | 1.6 |
| 05/20 | 3,715 | 3,735 | 3,670 | 3,670 | -1.34% | 118,600 | 1739億9745万 | +2.8% | 26.71 | 1.6 |
| 05/19 | 3,735 | 3,755 | 3,705 | 3,720 | +0.13% | 98,600 | 1763億6799万 | +4.73% | 27.07 | 1.62 |
| 05/18 | 3,720 | 3,745 | 3,715 | 3,715 | -0.54% | 97,600 | 1761億3093万 | +5.21% | 27.04 | 1.62 |
| 05/15 | 3,630 | 3,735 | 3,630 | 3,735 | +2.61% | 214,100 | 1770億7915万 | +6.44% | 27.18 | 1.63 |
| 05/14 | 3,710 | 3,730 | 3,640 | 3,640 | -1.62% | 94,700 | 1725億7513万 | +4.42% | 26.49 | 1.59 |
| 05/13 | 3,640 | 3,725 | 3,630 | 3,700 | +1.37% | 86,900 | 1754億1977万 | +6.87% | 26.93 | 1.62 |
| 05/12 | 3,640 | 3,670 | 3,635 | 3,650 | +1.39% | 74,100 | 1730億4923万 | +6.2% | 26.56 | 1.59 |
| 05/11 | 3,635 | 3,660 | 3,600 | 3,600 | -1.1% | 101,000 | 1706億7870万 | +5.39% | 26.2 | 1.57 |
| 05/08 | 3,620 | 3,660 | 3,595 | 3,640 | +1.68% | 142,600 | 1725億7513万 | +6.96% | 26.49 | 1.59 |
| 05/07 | 3,530 | 3,600 | 3,515 | 3,580 | +0.42% | 143,100 | 1697億3048万 | +5.54% | 26.05 | 1.56 |
| 05/01 | 3,475 | 3,610 | 3,470 | 3,565 | +2% | 210,500 | 1690億1932万 | +5.38% | 25.94 | 1.56 |
| 04/30 | 3,600 | 3,605 | 3,495 | 3,495 | -2.37% | 129,000 | 1657億57万 | +3.83% | 25.43 | 1.53 |
| 04/28 | 3,560 | 3,585 | 3,525 | 3,580 | +0.28% | 78,200 | 1697億3048万 | +6.93% | 26.05 | 1.56 |
| 04/27 | 3,590 | 3,620 | 3,550 | 3,570 | -0.56% | 78,800 | 1692億5637万 | +7.47% | 25.98 | 1.56 |
| 04/24 | 3,530 | 3,590 | 3,485 | 3,590 | +0.98% | 94,700 | 1702億459万 | +8.79% | 26.13 | 1.57 |
| 04/23 | 3,560 | 3,585 | 3,520 | 3,555 | +1.28% | 76,400 | 1685億4521万 | +8.58% | 25.87 | 1.55 |
| 04/22 | 3,500 | 3,540 | 3,475 | 3,510 | -0.71% | 81,900 | 1664億1173万 | +8.2% | 25.54 | 1.53 |
| 04/21 | 3,445 | 3,545 | 3,425 | 3,535 | +1.73% | 85,900 | 1675億9700万 | +10.16% | 25.73 | 1.54 |
| 04/20 | 3,475 | 3,530 | 3,455 | 3,475 | -1.28% | 71,900 | 1647億5235万 | +9.69% | 25.29 | 1.52 |
| 04/17 | 3,600 | 3,620 | 3,510 | 3,520 | -1.68% | 153,000 | 1668億8584万 | +12.57% | 25.62 | 1.54 |
| 04/16 | 3,455 | 3,580 | 3,445 | 3,580 | +2.58% | 176,600 | 1697億3048万 | +15.71% | 26.05 | 1.56 |
| 04/15 | 3,460 | 3,545 | 3,460 | 3,490 | +0.87% | 248,500 | 1654億6351万 | +13.98% | 25.4 | 1.52 |
| 04/14 | 3,400 | 3,465 | 3,400 | 3,460 | +3.9% | 121,000 | 1640億4119万 | +14.19% | 25.18 | 1.51 |
| 04/13 | 3,340 | 3,380 | 3,305 | 3,330 | -0.3% | 80,800 | 1578億7779万 | +11% | 24.23 | 1.45 |
| 04/10 | 3,285 | 3,350 | 3,215 | 3,340 | +3.89% | 149,400 | 1583億5190万 | +12.01% | 24.31 | 1.46 |
| 04/09 | 3,205 | 3,245 | 3,135 | 3,215 | +0.16% | 90,300 | 1524億2556万 | +8.32% | 23.4 | 1.4 |
| 04/08 | 3,190 | 3,250 | 3,140 | 3,210 | +1.58% | 79,800 | 1521億8850万 | +8.52% | 23.36 | 1.4 |
| 04/07 | 3,160 | 3,190 | 3,095 | 3,160 | -0.32% | 101,100 | 1498億1797万 | +7.15% | 23 | 1.38 |
| 04/06 | 2,994 | 3,200 | 2,990 | 3,170 | +4.62% | 196,800 | 1502億9207万 | +7.64% | 23.07 | 1.38 |
| 04/03 | 3,085 | 3,150 | 3,000 | 3,030 | -1.62% | 65,600 | 1436億5457万 | +3.1% | 22.05 | 1.32 |
| 04/02 | 3,100 | 3,160 | 3,080 | 3,080 | -1.44% | 80,400 | 1460億2511万 | +4.66% | 22.41 | 1.34 |
| 04/01 | 3,250 | 3,305 | 3,115 | 3,125 | -4.73% | 104,100 | 1481億5859万 | +5.97% | 22.74 | 1.36 |
| 03/31 | 3,370 | 3,385 | 3,265 | 3,280 | -2.53% | 90,600 | 1555億726万 | +11.11% | 23.87 | 1.43 |
| 03/30 | 3,350 | 3,365 | 3,205 | 3,365 | +0.45% | 102,100 | 1595億3717万 | +13.91% | 24.49 | 1.47 |
| 03/27 | 3,250 | 3,350 | 3,185 | 3,350 | +7.03% | 186,700 | 1588億2601万 | +13.44% | 24.38 | 1.46 |
| 03/26 | 3,055 | 3,140 | 2,953 | 3,130 | +2.62% | 128,300 | 1483億9564万 | +6.03% | 22.78 | 1.37 |
| 03/25 | 2,998 | 3,065 | 2,995 | 3,050 | +3.71% | 132,300 | 1446億278万 | +3.01% | 22.2 | 1.33 |
| 03/24 | 3,070 | 3,090 | 2,898 | 2,941 | -2.62% | 115,200 | 1394億3501万 | -1.14% | 21.4 | 1.28 |
| 03/23 | 2,817 | 3,045 | 2,817 | 3,020 | +3.53% | 189,900 | 1431億8046万 | +0.87% | 21.98 | 1.32 |
| 03/19 | 2,895 | 2,957 | 2,884 | 2,917 | +3.7% | 208,800 | 1382億9715万 | -3.03% | 21.23 | 1.27 |
| 03/18 | 2,668 | 2,886 | 2,651 | 2,813 | +6.35% | 212,300 | 1333億6643万 | -7.1% | 20.47 | 1.23 |
| 03/17 | 2,400 | 2,664 | 2,380 | 2,645 | +6.14% | 167,800 | 1254億143万 | -13.34% | 19.25 | 1.15 |
| 03/16 | 2,486 | 2,593 | 2,475 | 2,492 | +0.97% | 128,200 | 1181億4758万 | -19.25% | 18.14 | 1.09 |
| 03/13 | 2,502 | 2,551 | 2,403 | 2,468 | -7.88% | 200,700 | 1170億973万 | -21.02% | 17.96 | 1.08 |
| 03/12 | 2,728 | 2,744 | 2,641 | 2,679 | -3.56% | 118,500 | 1270億1339万 | -15.33% | 19.5 | 1.17 |
| 03/11 | 2,715 | 2,835 | 2,714 | 2,778 | +2.36% | 138,300 | 1317億706万 | -13.05% | 20.22 | 1.21 |
| 03/10 | 2,659 | 2,715 | 2,565 | 2,714 | +0.18% | 144,900 | 1286億7277万 | -15.77% | 19.75 | 1.18 |
| 03/09 | 2,773 | 2,785 | 2,667 | 2,709 | -5.18% | 105,500 | 1284億3572万 | -16.75% | 19.71 | 1.18 |
| 03/06 | 2,951 | 2,960 | 2,854 | 2,857 | -4.77% | 162,000 | 1354億5251万 | -13.03% | 20.79 | 1.25 |
| 03/05 | 3,005 | 3,035 | 2,977 | 3,000 | +1.21% | 119,400 | 1422億3225万 | -9.45% | 21.83 | 1.31 |
| 03/04 | 2,951 | 2,993 | 2,941 | 2,964 | -0.74% | 117,900 | 1405億2546万 | -11.1% | 21.57 | 1.29 |
| 03/03 | 3,120 | 3,120 | 2,983 | 2,986 | -2.58% | 136,100 | 1415億6849万 | -11.03% | 21.73 | 1.3 |
| 03/02 | 2,965 | 3,115 | 2,955 | 3,065 | +2% | 104,100 | 1453億1394万 | -9.29% | 22.31 | 1.34 |
| 02/28 | 3,035 | 3,090 | 2,964 | 3,005 | -4.45% | 172,600 | 1424億6930万 | -11.64% | 21.87 | 1.31 |
| 02/27 | 3,215 | 3,230 | 3,145 | 3,145 | -2.48% | 116,200 | 1491億680万 | -8.23% | 22.89 | 1.37 |
| 02/26 | 3,190 | 3,225 | 3,185 | 3,225 | +0.78% | 85,700 | 1528億9966万 | -6.39% | 23.47 | 1.41 |
| 02/25 | 3,230 | 3,280 | 3,200 | 3,200 | -4.05% | 103,000 | 1517億1440万 | -7.46% | 23.29 | 1.4 |
| 02/21 | 3,330 | 3,385 | 3,330 | 3,335 | 0% | 50,100 | 1581億1485万 | -3.97% | 24.27 | 1.46 |
| 02/20 | 3,340 | 3,375 | 3,335 | 3,335 | +0.15% | 55,800 | 1581億1485万 | -4.28% | 24.27 | 1.46 |
| 02/19 | 3,375 | 3,375 | 3,330 | 3,330 | -0.6% | 38,000 | 1578億7779万 | -4.69% | 24.23 | 1.45 |
| 02/18 | 3,415 | 3,415 | 3,335 | 3,350 | -1.62% | 57,400 | 1588億2601万 | -4.39% | 24.38 | 1.46 |
| 02/17 | 3,405 | 3,420 | 3,360 | 3,405 | -0.29% | 34,800 | 1614億3360万 | -3.07% | 24.78 | 1.49 |
| 02/14 | 3,350 | 3,430 | 3,340 | 3,415 | +1.49% | 90,300 | 1619億771万 | -3.15% | 24.85 | 1.49 |
| 02/13 | 3,400 | 3,405 | 3,355 | 3,365 | -1.75% | 96,600 | 1595億3717万 | -4.78% | 24.49 | 1.47 |
| 02/12 | 3,440 | 3,475 | 3,415 | 3,425 | +0.29% | 86,600 | 1623億8181万 | -3.44% | 24.92 | 1.49 |
| 02/10 | 3,435 | 3,440 | 3,400 | 3,415 | -2.01% | 78,700 | 1619億771万 | -3.94% | 24.85 | 1.49 |
| 02/07 | 3,490 | 3,520 | 3,485 | 3,485 | +0.29% | 77,100 | 1652億2646万 | -2.24% | 25.36 | 1.52 |
| 02/06 | 3,480 | 3,500 | 3,445 | 3,475 | +0.72% | 120,900 | 1647億5235万 | -2.77% | 25.29 | 1.52 |
| 02/05 | 3,465 | 3,480 | 3,410 | 3,450 | +0.44% | 95,400 | 1635億6708万 | -3.69% | 25.11 | 1.51 |
| 02/04 | 3,425 | 3,435 | 3,390 | 3,435 | -0.58% | 93,700 | 1628億5592万 | -4.32% | 25 | 1.5 |
| 02/03 | 3,460 | 3,510 | 3,440 | 3,455 | -1.71% | 91,800 | 1638億414万 | -4.05% | 25.14 | 1.51 |
| 01/31 | 3,525 | 3,555 | 3,510 | 3,515 | +0.72% | 84,500 | 1666億4878万 | -2.69% | 25.58 | 1.53 |
| 01/30 | 3,535 | 3,555 | 3,475 | 3,490 | -1.97% | 61,000 | 1654億6351万 | -3.7% | 25.4 | 1.52 |
| 01/29 | 3,515 | 3,560 | 3,515 | 3,560 | +1.42% | 63,900 | 1687億8227万 | -1.96% | 25.91 | 1.55 |
| 01/28 | 3,500 | 3,530 | 3,480 | 3,510 | -0.14% | 54,600 | 1664億1173万 | -3.47% | 25.54 | 1.53 |
| 01/27 | 3,540 | 3,545 | 3,510 | 3,515 | -1.54% | 41,800 | 1666億4878万 | -3.43% | 25.58 | 1.53 |
| 01/24 | 3,615 | 3,625 | 3,570 | 3,570 | -1.24% | 44,600 | 1692億5637万 | -1.98% | 25.98 | 1.56 |
| 01/23 | 3,645 | 3,650 | 3,610 | 3,615 | -1.09% | 40,700 | 1713億8986万 | -0.71% | 26.31 | 1.58 |
| 01/22 | 3,590 | 3,675 | 3,590 | 3,655 | +1.81% | 87,100 | 1732億8629万 | +0.49% | 26.6 | 1.6 |
| 01/21 | 3,580 | 3,595 | 3,555 | 3,590 | +0.7% | 42,500 | 1702億459万 | -1.18% | 26.13 | 1.57 |
| 01/20 | 3,570 | 3,600 | 3,565 | 3,565 | -0.14% | 40,100 | 1690億1932万 | -1.79% | 25.94 | 1.56 |
| 01/17 | 3,600 | 3,605 | 3,570 | 3,570 | -1.11% | 71,500 | 1692億5637万 | -1.63% | 25.98 | 1.56 |
| 01/16 | 3,615 | 3,620 | 3,575 | 3,610 | +0.56% | 63,000 | 1711億5280万 | -0.5% | 26.27 | 1.58 |
| 01/15 | 3,605 | 3,615 | 3,570 | 3,590 | +0.7% | 68,400 | 1702億459万 | -0.94% | 26.13 | 1.57 |
| 01/14 | 3,595 | 3,625 | 3,555 | 3,565 | -0.7% | 91,800 | 1690億1932万 | -1.55% | 25.94 | 1.56 |
| 01/10 | 3,570 | 3,625 | 3,560 | 3,590 | -3.23% | 155,100 | 1702億459万 | -0.77% | 26.13 | 1.57 |
| 01/09 | 3,725 | 3,740 | 3,695 | 3,710 | +2.34% | 69,400 | 1758億9388万 | +2.6% | 27 | 1.62 |
| 01/08 | 3,635 | 3,675 | 3,590 | 3,625 | -1.76% | 51,400 | 1718億6396万 | +0.47% | 26.38 | 1.58 |
| 01/07 | 3,715 | 3,720 | 3,660 | 3,690 | +2.07% | 57,500 | 1749億4566万 | +2.39% | 26.85 | 1.61 |
| 01/06 | 3,635 | 3,645 | 3,595 | 3,615 | -1.36% | 56,900 | 1713億8986万 | +0.47% | 26.31 | 1.58 |
| 2019 |
| 12/30 | 3,700 | 3,715 | 3,665 | 3,665 | -1.48% | 39,300 | 1737億6039万 | +1.83% | 26.67 | 1.6 |
| 12/27 | 3,700 | 3,720 | 3,685 | 3,720 | +1.36% | 33,000 | 1763億6799万 | +3.39% | 27.07 | 1.62 |
| 12/26 | 3,660 | 3,695 | 3,655 | 3,670 | +0.14% | 61,900 | 1739億9745万 | +2.11% | 26.71 | 1.6 |
