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 | 1,370 | 1,371 | 1,292 | 1,304 | -5.71% | 1,101,300 | 384億1036万 | -1.29% | 7.48 | 1.8 |
| 05/28 | 1,367 | 1,434 | 1,358 | 1,383 | -4.88% | 1,932,400 | 407億3737万 | +5.01% | 7.93 | 1.91 |
| 05/27 | 1,473 | 1,476 | 1,426 | 1,454 | -1.56% | 1,496,000 | 428億2873万 | +11.08% | 8.34 | 2.01 |
| 05/26 | 1,465 | 1,498 | 1,462 | 1,477 | +0.82% | 1,060,000 | 435億621万 | +13.97% | 8.47 | 2.04 |
| 05/25 | 1,456 | 1,465 | 1,441 | 1,465 | +2.66% | 944,300 | 431億5274万 | +14.19% | 8.4 | 2.03 |
| 05/22 | 1,409 | 1,440 | 1,407 | 1,427 | +1.71% | 789,100 | 420億3342万 | +12.1% | 8.19 | 1.97 |
| 05/21 | 1,410 | 1,419 | 1,395 | 1,403 | +0.57% | 527,500 | 413億2648万 | +11.08% | 8.05 | 1.94 |
| 05/20 | 1,370 | 1,407 | 1,369 | 1,395 | +1.68% | 543,300 | 410億9084万 | +11.24% | 8 | 1.93 |
| 05/19 | 1,377 | 1,377 | 1,355 | 1,372 | +1.7% | 446,900 | 404億1335万 | +10.29% | 7.87 | 1.9 |
| 05/18 | 1,350 | 1,358 | 1,330 | 1,349 | +0.6% | 423,200 | 397億3587万 | +9.32% | 7.74 | 1.87 |
| 05/15 | 1,380 | 1,380 | 1,305 | 1,341 | -0.96% | 773,800 | 395億22万 | +9.47% | 7.69 | 1.86 |
| 05/14 | 1,396 | 1,398 | 1,354 | 1,354 | -3.56% | 743,600 | 398億8315万 | +11.53% | 7.77 | 1.87 |
| 05/13 | 1,380 | 1,407 | 1,361 | 1,404 | +1.3% | 518,100 | 413億5594万 | +16.9% | 8.05 | 1.94 |
| 05/12 | 1,398 | 1,403 | 1,378 | 1,386 | +0.43% | 603,300 | 408億2573万 | +16.67% | 7.95 | 1.92 |
| 05/11 | 1,340 | 1,384 | 1,333 | 1,380 | +5.34% | 656,100 | 406億4900万 | +17.25% | 7.92 | 1.91 |
| 05/08 | 1,295 | 1,317 | 1,284 | 1,310 | +2.34% | 571,800 | 385億8709万 | +11.87% | 7.51 | 1.81 |
| 05/07 | 1,280 | 1,291 | 1,256 | 1,280 | +0.87% | 557,000 | 377億342万 | +9.68% | 7.34 | 1.77 |
| 05/01 | 1,269 | 1,293 | 1,256 | 1,269 | +0.71% | 489,700 | 373億7941万 | +8.93% | 7.28 | 1.76 |
| 04/30 | 1,236 | 1,265 | 1,236 | 1,260 | +4.13% | 562,400 | 371億1430万 | +8.53% | 7.23 | 1.74 |
| 04/28 | 1,188 | 1,215 | 1,180 | 1,210 | +2.72% | 479,600 | 356億4151万 | +4.58% | 6.94 | 1.67 |
| 04/27 | 1,165 | 1,180 | 1,153 | 1,178 | +1.55% | 385,800 | 346億9893万 | +2.26% | 6.76 | 1.63 |
| 04/24 | 1,156 | 1,160 | 1,133 | 1,160 | -0.26% | 313,500 | 341億6872万 | +1.13% | 6.65 | 1.61 |
| 04/23 | 1,149 | 1,163 | 1,132 | 1,163 | +1.84% | 432,600 | 342億5709万 | +2.02% | 6.67 | 1.61 |
| 04/22 | 1,162 | 1,162 | 1,127 | 1,142 | -2.48% | 435,500 | 336億3852万 | +0.79% | 6.55 | 1.58 |
| 04/21 | 1,189 | 1,198 | 1,165 | 1,171 | -1.93% | 449,100 | 344億9274万 | +3.9% | 6.72 | 1.62 |
| 04/20 | 1,180 | 1,194 | 1,164 | 1,194 | +1.79% | 379,000 | 351億7022万 | +6.8% | 6.85 | 1.65 |
| 04/17 | 1,155 | 1,186 | 1,153 | 1,173 | +2.45% | 395,400 | 345億5165万 | +5.96% | 6.73 | 1.62 |
| 04/16 | 1,140 | 1,153 | 1,110 | 1,145 | -0.43% | 584,800 | 337億2689万 | +4% | 6.57 | 1.58 |
| 04/15 | 1,238 | 1,248 | 1,137 | 1,150 | -4.64% | 1,212,300 | 338億7417万 | +4.64% | 6.6 | 1.59 |
| 04/14 | 1,200 | 1,223 | 1,182 | 1,206 | +1.86% | 490,600 | 355億2369万 | +9.84% | 6.92 | 1.67 |
| 04/13 | 1,180 | 1,197 | 1,155 | 1,184 | +0.59% | 320,100 | 348億7566万 | +8.23% | 6.79 | 1.64 |
| 04/10 | 1,161 | 1,177 | 1,147 | 1,177 | +2.35% | 242,100 | 346億6947万 | +7.49% | 6.75 | 1.63 |
| 04/09 | 1,139 | 1,168 | 1,134 | 1,150 | +3.14% | 325,400 | 338億7417万 | +4.64% | 6.6 | 1.59 |
| 04/08 | 1,124 | 1,134 | 1,027 | 1,115 | -0.71% | 562,500 | 328億4321万 | +1% | 6.4 | 1.54 |
| 04/07 | 1,127 | 1,137 | 1,090 | 1,123 | +4.56% | 350,900 | 330億7886万 | +1.17% | 6.44 | 1.55 |
| 04/06 | 1,009 | 1,083 | 1,006 | 1,074 | +5.29% | 307,100 | 316億3552万 | -3.94% | 6.16 | 1.49 |
| 04/03 | 1,060 | 1,081 | 1,009 | 1,020 | -4.85% | 329,400 | 300億4491万 | -9.41% | 5.85 | 1.41 |
| 04/02 | 1,086 | 1,110 | 1,064 | 1,072 | -4.29% | 274,900 | 315億7661万 | -5.8% | 6.15 | 1.48 |
| 04/01 | 1,210 | 1,221 | 1,109 | 1,120 | -8.27% | 395,800 | 329億9049万 | -2.61% | 6.42 | 1.55 |
| 03/31 | 1,228 | 1,273 | 1,218 | 1,221 | -0.49% | 384,800 | 359億6553万 | +5.26% | 7 | 1.69 |
| 03/30 | 1,204 | 1,230 | 1,186 | 1,227 | -0.41% | 417,700 | 361億4226万 | +5.14% | 7.04 | 1.7 |
| 03/27 | 1,215 | 1,232 | 1,195 | 1,232 | +5.57% | 356,100 | 362億8954万 | +4.94% | 7.07 | 1.7 |
| 03/26 | 1,158 | 1,186 | 1,130 | 1,167 | +0.43% | 414,800 | 343億7491万 | -1.27% | 6.69 | 1.61 |
| 03/25 | 1,143 | 1,168 | 1,103 | 1,162 | +9.11% | 361,700 | 342億2763万 | -2.52% | 6.67 | 1.61 |
| 03/24 | 1,085 | 1,093 | 1,030 | 1,065 | +0.28% | 503,300 | 313億7042万 | -11.47% | 6.11 | 1.47 |
| 03/23 | 1,012 | 1,068 | 997 | 1,062 | +8.15% | 624,800 | 312億8205万 | -12.81% | 6.09 | 1.47 |
| 03/19 | 1,013 | 1,040 | 973 | 982 | -1.6% | 762,800 | 289億2559万 | -20.42% | 5.63 | 1.36 |
| 03/18 | 1,006 | 1,024 | 984 | 998 | +1.84% | 451,600 | 293億9688万 | -20.29% | 5.72 | 1.38 |
| 03/17 | 925 | 986 | 901 | 980 | +4.26% | 404,500 | 288億6668万 | -22.71% | 5.62 | 1.36 |
| 03/16 | 949 | 993 | 935 | 940 | +1.29% | 377,500 | 276億8845万 | -26.91% | 5.39 | 1.3 |
| 03/13 | 951 | 967 | 898 | 928 | -9.9% | 584,600 | 273億3498万 | -29% | 5.32 | 1.28 |
| 03/12 | 1,051 | 1,088 | 1,022 | 1,030 | -4.72% | 379,900 | 303億3947万 | -22.38% | 5.91 | 1.43 |
| 03/11 | 1,123 | 1,126 | 1,081 | 1,081 | -4% | 359,300 | 318億4171万 | -19.21% | 6.2 | 1.5 |
| 03/10 | 1,055 | 1,140 | 1,021 | 1,126 | +2.18% | 403,700 | 331億6723万 | -16.41% | 6.46 | 1.56 |
| 03/09 | 1,176 | 1,183 | 1,098 | 1,102 | -10.04% | 416,400 | 324億6029万 | -18.61% | 6.32 | 1.52 |
| 03/06 | 1,247 | 1,250 | 1,217 | 1,225 | -3.09% | 244,200 | 360億8335万 | -10.06% | 7.03 | 1.7 |
| 03/05 | 1,285 | 1,300 | 1,253 | 1,264 | -0.94% | 282,500 | 372億3213万 | -7.47% | 7.25 | 1.75 |
| 03/04 | 1,264 | 1,283 | 1,247 | 1,276 | -0.31% | 327,200 | 375億8560万 | -6.79% | 7.32 | 1.77 |
| 03/03 | 1,389 | 1,400 | 1,278 | 1,280 | -3.1% | 503,500 | 377億342万 | -6.71% | 7.34 | 1.77 |
| 03/02 | 1,236 | 1,340 | 1,232 | 1,321 | +4.34% | 524,700 | 389億1111万 | -4% | 7.58 | 1.83 |
| 02/28 | 1,275 | 1,304 | 1,257 | 1,266 | -4.16% | 508,400 | 372億9104万 | -8.13% | 7.26 | 1.75 |
| 02/27 | 1,353 | 1,363 | 1,320 | 1,321 | -3.58% | 297,900 | 389億1111万 | -4.55% | 7.58 | 1.83 |
| 02/26 | 1,350 | 1,375 | 1,325 | 1,370 | -0.07% | 381,500 | 403億5444万 | -1.3% | 7.86 | 1.9 |
| 02/25 | 1,292 | 1,385 | 1,292 | 1,371 | -1.44% | 559,000 | 403億8390万 | -1.37% | 7.86 | 1.9 |
| 02/21 | 1,413 | 1,430 | 1,384 | 1,391 | -1.7% | 337,200 | 409億7301万 | -0.14% | 7.98 | 1.92 |
| 02/20 | 1,439 | 1,447 | 1,415 | 1,415 | -0.98% | 213,500 | 416億7995万 | +1.51% | 8.12 | 1.96 |
| 02/19 | 1,423 | 1,441 | 1,416 | 1,429 | +0.42% | 156,700 | 420億9233万 | +2.51% | 8.2 | 1.98 |
| 02/18 | 1,441 | 1,451 | 1,416 | 1,423 | -1.25% | 234,200 | 419億1560万 | +1.72% | 8.16 | 1.97 |
| 02/17 | 1,412 | 1,450 | 1,401 | 1,441 | +0.7% | 249,000 | 424億4580万 | +2.71% | 8.27 | 1.99 |
| 02/14 | 1,463 | 1,463 | 1,415 | 1,431 | -1.72% | 337,600 | 421億5124万 | +1.78% | 8.21 | 1.98 |
| 02/13 | 1,420 | 1,457 | 1,403 | 1,456 | +2.03% | 380,700 | 428億8764万 | +3.19% | 8.35 | 2.01 |
| 02/12 | 1,406 | 1,427 | 1,386 | 1,427 | +1.64% | 452,500 | 420億3342万 | +0.63% | 8.19 | 1.97 |
| 02/10 | 1,432 | 1,432 | 1,403 | 1,404 | -2.57% | 377,500 | 413億5594万 | -1.47% | 8.05 | 1.94 |
| 02/07 | 1,445 | 1,461 | 1,430 | 1,441 | -0.28% | 405,000 | 424億4580万 | +0.42% | 8.27 | 1.99 |
| 02/06 | 1,470 | 1,479 | 1,435 | 1,445 | -0.21% | 772,800 | 425億6363万 | +0.14% | 8.29 | 2 |
| 02/05 | 1,597 | 1,599 | 1,414 | 1,448 | +10.79% | 2,107,600 | 426億5199万 | -0.34% | 8.31 | 2 |
| 02/04 | 1,287 | 1,311 | 1,278 | 1,307 | +0.15% | 323,900 | 384億9873万 | -10.6% | 7.5 | 1.81 |
| 02/03 | 1,263 | 1,308 | 1,256 | 1,305 | +0.93% | 421,100 | 384億3981万 | -11.71% | 7.49 | 1.81 |
| 01/31 | 1,282 | 1,308 | 1,280 | 1,293 | +0.15% | 296,800 | 380億8634万 | -13.4% | 7.42 | 1.79 |
| 01/30 | 1,318 | 1,329 | 1,288 | 1,291 | -3.3% | 473,600 | 380億2743万 | -14.45% | 7.4 | 1.79 |
| 01/29 | 1,333 | 1,339 | 1,317 | 1,335 | -1.04% | 306,300 | 393億2349万 | -12.46% | 7.66 | 1.85 |
| 01/28 | 1,325 | 1,352 | 1,315 | 1,349 | +0.82% | 267,400 | 397億3587万 | -12.4% | 7.74 | 1.87 |
| 01/27 | 1,345 | 1,364 | 1,338 | 1,338 | -2.83% | 253,600 | 394億1186万 | -13.9% | 7.67 | 1.85 |
| 01/24 | 1,385 | 1,394 | 1,360 | 1,377 | -0.51% | 317,600 | 405億6063万 | -12.13% | 7.9 | 1.91 |
| 01/23 | 1,403 | 1,403 | 1,371 | 1,384 | -2.12% | 431,600 | 407億6682万 | -12.24% | 7.94 | 1.92 |
| 01/22 | 1,416 | 1,423 | 1,401 | 1,414 | -0.35% | 287,800 | 416億5050万 | -11.01% | 8.11 | 1.96 |
| 01/21 | 1,427 | 1,430 | 1,408 | 1,419 | -0.49% | 277,000 | 417億9778万 | -11.42% | 8.14 | 1.96 |
| 01/20 | 1,425 | 1,427 | 1,407 | 1,426 | -0.07% | 303,600 | 420億397万 | -11.7% | 8.18 | 1.97 |
| 01/17 | 1,442 | 1,444 | 1,402 | 1,427 | -0.14% | 595,800 | 420億3342万 | -12.35% | 8.19 | 1.97 |
| 01/16 | 1,438 | 1,448 | 1,415 | 1,429 | +0.78% | 516,700 | 420億9233万 | -13.02% | 8.2 | 1.98 |
| 01/15 | 1,501 | 1,536 | 1,386 | 1,418 | -7.92% | 1,353,500 | 417億6832万 | -14.48% | 8.13 | 1.96 |
| 01/14 | 1,545 | 1,548 | 1,517 | 1,540 | +1.32% | 624,900 | 453億6193万 | -8% | 8.83 | 2.13 |
| 01/10 | 1,531 | 1,543 | 1,510 | 1,520 | 0% | 528,200 | 447億7281万 | -9.79% | 8.72 | 2.1 |
| 01/09 | 1,563 | 1,568 | 1,518 | 1,520 | -2.44% | 492,200 | 447億7281万 | -10.43% | 8.72 | 2.1 |
| 01/08 | 1,612 | 1,618 | 1,544 | 1,558 | -4.12% | 585,600 | 458億9213万 | -8.89% | 8.94 | 2.16 |
| 01/07 | 1,610 | 1,643 | 1,608 | 1,625 | +0.12% | 252,600 | 478億6567万 | -5.69% | 9.32 | 2.25 |
| 01/06 | 1,625 | 1,634 | 1,605 | 1,623 | -1.58% | 306,300 | 478億676万 | -6.46% | 9.31 | 2.25 |
| 2019 |
| 12/30 | 1,644 | 1,649 | 1,612 | 1,649 | +0.24% | 289,100 | 485億7261万 | -5.56% | 9.46 | 2.28 |
| 12/27 | 1,664 | 1,670 | 1,639 | 1,645 | -1.97% | 275,800 | 484億5479万 | -6.43% | 9.44 | 2.28 |
| 12/26 | 1,672 | 1,698 | 1,665 | 1,678 | -0.36% | 202,100 | 494億2683万 | -5.25% | 9.62 | 2.32 |
