株価チャート
2019/08/22～2020/01/22
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 |
|---|
| 2021 | 12/1, 株式分割 1→4 |
| 2020 |
| 01/22 | 483 | 484 | 479 | 479 | -0.26% | 718,400 | 2159億7152万 | +5.04% | 17.24 | 4.16 |
| 01/21 | 484 | 484 | 477 | 480 | -0.26% | 698,000 | 2165億3512万 | +5.78% | 17.29 | 4.17 |
| 01/20 | 485 | 485 | 480 | 482 | +0.63% | 608,400 | 2170億9872万 | +6.29% | 17.33 | 4.19 |
| 01/17 | 485 | 488 | 479 | 479 | +0.68% | 1,264,800 | 2157億4608万 | +5.86% | 17.22 | 4.16 |
| 01/16 | 475 | 479 | 472 | 475 | +0.64% | 860,400 | 2142億8072万 | +5.38% | 17.11 | 4.13 |
| 01/15 | 484 | 484 | 472 | 472 | -2.78% | 1,442,800 | 2129億2808万 | +4.94% | 17 | 4.1 |
| 01/14 | 488 | 492 | 483 | 486 | +1.57% | 1,426,000 | 2190億1496万 | +7.94% | 17.48 | 4.22 |
| 01/10 | 468 | 480 | 468 | 478 | +2.19% | 1,932,400 | 2156億3336万 | +6.75% | 17.21 | 4.16 |
| 01/09 | 458 | 470 | 455 | 468 | +3.94% | 1,632,000 | 2110億1184万 | +4.7% | 16.85 | 4.07 |
| 01/08 | 450 | 454 | 441 | 450 | -0.99% | 1,500,000 | 2030億872万 | +1.18% | 16.21 | 3.91 |
| 01/07 | 440 | 459 | 440 | 455 | +4.24% | 1,939,600 | 2050億3768万 | +2.19% | 16.37 | 3.95 |
| 01/06 | 436 | 440 | 434 | 436 | -1.75% | 1,047,200 | 1966億9640万 | -1.97% | 15.7 | 3.79 |
| 2019 |
| 12/30 | 444 | 446 | 438 | 444 | +0.4% | 876,800 | 2001億9072万 | 0% | 15.98 | 3.86 |
| 12/27 | 445 | 447 | 442 | 442 | -0.34% | 654,400 | 1994億168万 | -0.39% | 15.92 | 3.84 |
| 12/26 | 445 | 449 | 440 | 444 | +0.06% | 873,600 | 2000億7800万 | -0.06% | 15.97 | 3.86 |
| 12/25 | 443 | 446 | 442 | 444 | -0.06% | 486,400 | 1999億6528万 | -0.11% | 15.96 | 3.86 |
| 12/24 | 443 | 446 | 441 | 444 | -1.06% | 748,400 | 2000億7800万 | +0.17% | 15.97 | 3.86 |
| 12/23 | 453 | 456 | 446 | 449 | -0.11% | 1,198,400 | 2022億1968万 | +1.24% | 16.14 | 3.9 |
| 12/20 | 442 | 455 | 441 | 449 | +2.8% | 2,019,200 | 2024億4512万 | +1.58% | 16.16 | 3.9 |
| 12/19 | 440 | 446 | 436 | 437 | -0.91% | 657,600 | 1969億2184万 | -0.96% | 15.72 | 3.8 |
| 12/18 | 445 | 446 | 436 | 441 | -0.4% | 710,000 | 1987億2536万 | +0.17% | 15.86 | 3.83 |
| 12/17 | 441 | 444 | 432 | 443 | +0.4% | 1,570,000 | 1995億1440万 | +0.8% | 15.93 | 3.85 |
| 12/16 | 441 | 449 | 439 | 441 | +0.74% | 772,000 | 1987億2536万 | +0.86% | 15.86 | 3.83 |
| 12/13 | 445 | 446 | 438 | 438 | -0.06% | 1,719,200 | 1972億6000万 | +0.57% | 15.75 | 3.8 |
| 12/12 | 445 | 446 | 438 | 438 | -1.68% | 998,800 | 1973億7272万 | +1.33% | 15.76 | 3.81 |
| 12/11 | 452 | 453 | 441 | 445 | -1.22% | 926,800 | 2007億5432万 | +3.55% | 16.03 | 3.87 |
| 12/10 | 441 | 451 | 439 | 451 | +1.58% | 1,255,600 | 2032億3416万 | +5.32% | 16.22 | 3.92 |
| 12/09 | 463 | 463 | 441 | 444 | -4.16% | 2,095,200 | 2000億7800万 | +4.41% | 15.97 | 3.86 |
| 12/06 | 460 | 466 | 459 | 463 | +1.26% | 1,263,600 | 2087億5744万 | +9.46% | 16.67 | 4.02 |
| 12/05 | 461 | 462 | 453 | 457 | -1.03% | 1,847,600 | 2061億6488万 | +8.87% | 16.46 | 3.97 |
| 12/04 | 450 | 464 | 450 | 462 | +3.82% | 3,541,600 | 2083億656万 | +10.79% | 16.63 | 4.02 |
| 12/03 | 434 | 446 | 431 | 445 | +1.37% | 1,178,400 | 2006億4160万 | +7.75% | 16.02 | 3.87 |
| 12/02 | 442 | 444 | 434 | 439 | +0.34% | 1,110,000 | 1979億3632万 | +6.81% | 15.8 | 3.82 |
| 11/29 | 445 | 445 | 436 | 438 | -1.19% | 717,200 | 1972億6000万 | +6.97% | 15.75 | 3.8 |
| 11/28 | 442 | 446 | 438 | 443 | +0.63% | 1,522,000 | 1996億2712万 | +8.52% | 15.94 | 3.85 |
| 11/27 | 435 | 442 | 432 | 440 | +1.73% | 1,505,200 | 1983億8720万 | +8.37% | 15.84 | 3.82 |
| 11/26 | 435 | 435 | 428 | 433 | -0.4% | 1,739,600 | 1950億560万 | +6.79% | 15.57 | 3.76 |
| 11/25 | 443 | 443 | 434 | 434 | -0.86% | 1,058,800 | 1957億9464万 | +7.75% | 15.63 | 3.77 |
| 11/22 | 435 | 440 | 434 | 438 | +0.11% | 1,113,200 | 1974億8544万 | +8.96% | 15.77 | 3.81 |
| 11/21 | 436 | 440 | 427 | 438 | +0.11% | 1,301,200 | 1972億6000万 | +9.38% | 15.75 | 3.8 |
| 11/20 | 432 | 443 | 429 | 437 | +0.34% | 2,158,000 | 1970億3456万 | +9.8% | 15.73 | 3.8 |
| 11/19 | 439 | 445 | 432 | 436 | +1.16% | 2,367,200 | 1963億5824万 | +9.97% | 15.68 | 3.79 |
| 11/18 | 422 | 432 | 419 | 431 | +3.99% | 2,980,000 | 1941億384万 | +9.26% | 15.5 | 3.74 |
| 11/15 | 412 | 417 | 410 | 414 | -0.12% | 1,560,400 | 1866億6432万 | +5.34% | 14.9 | 3.6 |
| 11/14 | 412 | 419 | 409 | 415 | +1.53% | 3,728,400 | 1868億8976万 | +5.47% | 14.92 | 3.6 |
| 11/13 | 405 | 415 | 404 | 408 | +1.18% | 3,218,000 | 1840億7176万 | +4.15% | 14.69 | 3.55 |
| 11/12 | 386 | 405 | 385 | 404 | +6.18% | 4,699,600 | 1819億3008万 | +2.93% | 14.52 | 3.51 |
| 11/11 | 381 | 384 | 378 | 380 | +0.26% | 1,124,400 | 1713億3440万 | -2.81% | 13.68 | 3.3 |
| 11/08 | 390 | 390 | 378 | 379 | -1.75% | 1,904,800 | 1708億8352万 | -3.32% | 13.64 | 3.29 |
| 11/07 | 380 | 387 | 379 | 386 | +2.32% | 1,927,600 | 1739億2696万 | -1.84% | 13.88 | 3.35 |
| 11/06 | 380 | 382 | 375 | 377 | -2.14% | 2,958,400 | 1699億8176万 | -4.31% | 13.57 | 3.28 |
| 11/05 | 398 | 398 | 383 | 385 | -1.09% | 2,146,400 | 1737億152万 | -2.47% | 13.87 | 3.35 |
| 11/01 | 384 | 392 | 383 | 390 | -0.26% | 1,591,600 | 1756億1776万 | -1.64% | 14.02 | 3.39 |
| 10/31 | 387 | 395 | 386 | 391 | +2.29% | 2,608,400 | 1760億6864万 | -1.64% | 14.06 | 3.39 |
| 10/30 | 377 | 383 | 375 | 382 | +0.99% | 2,197,600 | 1721億2344万 | -4.08% | 13.74 | 3.32 |
| 10/29 | 387 | 387 | 378 | 378 | -3.01% | 3,227,200 | 1704億3264万 | -5.03% | 13.61 | 3.29 |
| 10/28 | 395 | 399 | 385 | 390 | +0.91% | 3,303,200 | 1757億3048万 | -2.32% | 14.03 | 3.39 |
| 10/25 | 407 | 407 | 382 | 386 | -4.98% | 6,985,600 | 1741億5240万 | -3.2% | 13.9 | 3.36 |
| 10/24 | 402 | 411 | 401 | 407 | +1.63% | 2,746,400 | 1832億8272万 | +2.14% | 14.63 | 3.53 |
| 10/23 | 395 | 401 | 383 | 400 | +0.44% | 2,292,400 | 1803億5200万 | +0.76% | 14.4 | 3.48 |
| 10/21 | 394 | 403 | 392 | 398 | +1.27% | 1,209,600 | 1795億6296万 | +0.57% | 14.33 | 3.46 |
| 10/18 | 399 | 402 | 389 | 393 | -1.32% | 1,622,400 | 1773億856万 | -0.69% | 14.15 | 3.42 |
| 10/17 | 391 | 401 | 390 | 399 | +1.98% | 1,470,400 | 1796億7568万 | +0.89% | 14.34 | 3.46 |
| 10/16 | 399 | 401 | 390 | 391 | -0.89% | 1,596,800 | 1761億8136万 | -0.82% | 14.06 | 3.4 |
| 10/15 | 397 | 397 | 393 | 394 | +1.35% | 954,800 | 1777億5944万 | +0.06% | 14.19 | 3.43 |
| 10/11 | 393 | 395 | 388 | 389 | +0.19% | 976,800 | 1753億9232万 | -1.27% | 14 | 3.38 |
| 10/10 | 402 | 404 | 387 | 388 | -4.19% | 1,791,200 | 1750億5416万 | -1.46% | 13.97 | 3.37 |
| 10/09 | 402 | 406 | 402 | 405 | -0.25% | 946,800 | 1827億1912万 | +2.86% | 14.59 | 3.52 |
| 10/08 | 404 | 408 | 402 | 406 | +1.31% | 1,003,200 | 1831億7000万 | +3.37% | 14.62 | 3.53 |
| 10/07 | 397 | 401 | 396 | 401 | +0.82% | 951,200 | 1808億288万 | +2.04% | 14.43 | 3.49 |
| 10/04 | 391 | 400 | 388 | 398 | +2.58% | 1,378,400 | 1793億3752万 | +1.47% | 14.32 | 3.46 |
| 10/03 | 395 | 395 | 384 | 388 | -4.08% | 1,819,600 | 1748億2872万 | -1.08% | 13.96 | 3.37 |
| 10/02 | 409 | 415 | 404 | 404 | -1.34% | 1,921,200 | 1822億6824万 | +2.86% | 14.55 | 3.51 |
| 10/01 | 408 | 412 | 406 | 410 | +2.05% | 1,284,800 | 1847億4808万 | +4.53% | 14.75 | 3.56 |
| 09/30 | 405 | 411 | 400 | 402 | -0.8% | 1,663,200 | 1810億2832万 | +2.42% | 14.45 | 3.49 |
| 09/27 | 405 | 407 | 399 | 405 | -0.37% | 1,547,200 | 1824億9368万 | +2.99% | 14.57 | 3.52 |
| 09/26 | 416 | 416 | 405 | 406 | -0.98% | 2,016,800 | 1831億7000万 | +3.11% | 14.62 | 3.53 |
| 09/25 | 418 | 420 | 404 | 410 | -1.44% | 2,592,400 | 1849億7352万 | +3.6% | 14.77 | 3.57 |
| 09/24 | 409 | 417 | 407 | 416 | +5.85% | 3,212,800 | 1876億7880万 | +5.11% | 14.98 | 3.62 |
| 09/20 | 401 | 403 | 393 | 393 | -0.13% | 2,125,200 | 1773億856万 | -0.94% | 14.15 | 3.42 |
| 09/19 | 390 | 397 | 389 | 394 | +2.21% | 2,143,600 | 1775億3400万 | -1.07% | 14.17 | 3.42 |
| 09/18 | 383 | 391 | 382 | 385 | +1.38% | 1,655,200 | 1737億152万 | -3.69% | 13.87 | 3.35 |
| 09/17 | 377 | 386 | 376 | 380 | +1.06% | 1,843,600 | 1713億3440万 | -5.47% | 13.68 | 3.3 |
| 09/13 | 379 | 383 | 376 | 376 | -0.33% | 1,994,800 | 1695億3088万 | -7.16% | 13.53 | 3.27 |
| 09/12 | 381 | 382 | 377 | 377 | 0% | 1,806,000 | 1700億9448万 | -7.31% | 13.58 | 3.28 |
| 09/11 | 369 | 381 | 366 | 377 | +1.14% | 2,858,400 | 1700億9448万 | -7.99% | 13.58 | 3.28 |
| 09/10 | 384 | 384 | 373 | 373 | -2.29% | 1,695,600 | 1681億7824万 | -9.47% | 13.43 | 3.24 |
| 09/09 | 380 | 386 | 378 | 382 | -0.46% | 1,480,400 | 1721億2344万 | -8.01% | 13.74 | 3.32 |
| 09/06 | 394 | 394 | 380 | 384 | -2.66% | 1,679,200 | 1729億1248万 | -8.25% | 13.8 | 3.33 |
| 09/05 | 391 | 397 | 390 | 394 | +1.29% | 1,967,200 | 1776億4672万 | -6.41% | 14.18 | 3.42 |
| 09/04 | 385 | 390 | 384 | 389 | +0.45% | 1,404,400 | 1753億9232万 | -8.25% | 14 | 3.38 |
| 09/03 | 385 | 390 | 382 | 387 | -0.64% | 1,536,000 | 1746億328万 | -9.31% | 13.94 | 3.37 |
| 09/02 | 397 | 400 | 390 | 390 | -1.64% | 941,200 | 1757億3048万 | -9.36% | 14.03 | 3.39 |
| 08/30 | 388 | 399 | 388 | 396 | +2.59% | 1,924,000 | 1786億6120万 | -8.28% | 14.26 | 3.44 |
| 08/29 | 399 | 400 | 385 | 386 | -2.22% | 2,076,000 | 1741億5240万 | -11% | 13.9 | 3.36 |
| 08/28 | 406 | 407 | 395 | 395 | -2.29% | 1,326,000 | 1780億9760万 | -9.61% | 14.22 | 3.43 |
| 08/27 | 405 | 408 | 399 | 404 | +1% | 1,155,200 | 1822億6824万 | -7.92% | 14.55 | 3.51 |
| 08/26 | 393 | 406 | 390 | 400 | -1.36% | 2,296,000 | 1804億6472万 | -9.24% | 14.41 | 3.48 |
| 08/23 | 417 | 419 | 404 | 406 | -3.91% | 3,344,800 | 1829億4456万 | -8.61% | 14.6 | 3.53 |
| 08/22 | 434 | 436 | 421 | 422 | -2.31% | 1,871,200 | 1903億8408万 | -5.33% | 15.2 | 3.67 |
