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 | 1,216 | 1,259 | 1,212 | 1,238 | +1.89% | 343,200 | 345億4020万 | +8.12% | 13.71 | 1.02 |
| 05/28 | 1,212 | 1,226 | 1,186 | 1,215 | -1.3% | 778,300 | 338億9850万 | +6.58% | 13.46 | 1 |
| 05/27 | 1,231 | 1,232 | 1,200 | 1,231 | +0.33% | 839,800 | 343億4490万 | +8.36% | 13.64 | 1.01 |
| 05/26 | 1,213 | 1,242 | 1,212 | 1,227 | +2% | 309,200 | 342億3330万 | +8.49% | 13.59 | 1.01 |
| 05/25 | 1,175 | 1,203 | 1,172 | 1,203 | +3.44% | 234,000 | 335億6370万 | +6.84% | 13.33 | 0.99 |
| 05/22 | 1,157 | 1,166 | 1,144 | 1,163 | +1.48% | 176,300 | 324億4770万 | +3.56% | 12.88 | 0.95 |
| 05/21 | 1,171 | 1,175 | 1,146 | 1,146 | -2.63% | 221,200 | 319億7340万 | +2.23% | 12.7 | 0.94 |
| 05/20 | 1,178 | 1,179 | 1,164 | 1,177 | +1.38% | 197,300 | 328億3830万 | +5.09% | 13.04 | 0.97 |
| 05/19 | 1,205 | 1,208 | 1,160 | 1,161 | -1.78% | 197,900 | 323億9190万 | +3.75% | 12.86 | 0.95 |
| 05/18 | 1,160 | 1,184 | 1,153 | 1,182 | +1.46% | 189,100 | 329億7780万 | +5.82% | 13.09 | 0.97 |
| 05/15 | 1,160 | 1,167 | 1,140 | 1,165 | +1.57% | 181,000 | 325億350万 | +4.77% | 12.91 | 0.96 |
| 05/14 | 1,171 | 1,174 | 1,142 | 1,147 | -2.22% | 265,700 | 320億130万 | +3.71% | 12.71 | 0.94 |
| 05/13 | 1,201 | 1,201 | 1,167 | 1,173 | -2.66% | 302,900 | 327億2670万 | +6.83% | 12.99 | 0.96 |
| 05/12 | 1,229 | 1,231 | 1,204 | 1,205 | -1.07% | 446,600 | 336億1950万 | +10.45% | 13.35 | 0.99 |
| 05/11 | 1,173 | 1,221 | 1,164 | 1,218 | +6.56% | 368,700 | 339億8220万 | +12.36% | 13.49 | 1 |
| 05/08 | 1,105 | 1,146 | 1,095 | 1,143 | +5.93% | 526,900 | 318億8970万 | +6.03% | 12.66 | 0.94 |
| 05/07 | 1,087 | 1,105 | 1,079 | 1,079 | -1.73% | 194,100 | 301億410万 | +0.19% | 11.95 | 0.89 |
| 05/01 | 1,101 | 1,109 | 1,089 | 1,098 | -0.36% | 115,100 | 306億3420万 | +1.57% | 12.16 | 0.9 |
| 04/30 | 1,111 | 1,123 | 1,102 | 1,102 | +1.57% | 195,000 | 307億4580万 | +1.75% | 12.21 | 0.9 |
| 04/28 | 1,055 | 1,085 | 1,052 | 1,085 | +1.97% | 153,600 | 302億7150万 | -0.09% | 12.02 | 0.89 |
| 04/27 | 1,065 | 1,068 | 1,051 | 1,064 | +0.57% | 185,500 | 296億8560万 | -2.3% | 11.79 | 0.87 |
| 04/24 | 1,048 | 1,071 | 1,042 | 1,058 | +1.24% | 312,000 | 295億1820万 | -2.94% | 11.72 | 0.87 |
| 04/23 | 1,041 | 1,049 | 1,022 | 1,045 | +0.48% | 221,600 | 291億5550万 | -4.3% | 11.58 | 0.86 |
| 04/22 | 1,059 | 1,060 | 1,031 | 1,040 | -2.8% | 225,600 | 290億1600万 | -4.76% | 11.52 | 0.85 |
| 04/21 | 1,092 | 1,092 | 1,057 | 1,070 | -2.99% | 166,800 | 298億5300万 | -2.19% | 11.85 | 0.88 |
| 04/20 | 1,106 | 1,114 | 1,083 | 1,103 | -0.27% | 194,900 | 307億7370万 | +1.19% | 12.22 | 0.91 |
| 04/17 | 1,115 | 1,125 | 1,101 | 1,106 | -0.9% | 232,300 | 308億5740万 | +1.94% | 12.25 | 0.91 |
| 04/16 | 1,101 | 1,116 | 1,095 | 1,116 | +1.27% | 177,500 | 311億3640万 | +3.14% | 12.36 | 0.92 |
| 04/15 | 1,139 | 1,143 | 1,098 | 1,102 | -1.87% | 87,300 | 307億4580万 | +2.04% | 12.21 | 0.9 |
| 04/14 | 1,107 | 1,126 | 1,098 | 1,123 | +1.45% | 82,400 | 313億3170万 | +3.98% | 12.44 | 0.92 |
| 04/13 | 1,150 | 1,151 | 1,099 | 1,107 | -3.15% | 116,800 | 308億8530万 | +2.79% | 12.26 | 0.91 |
| 04/10 | 1,150 | 1,170 | 1,127 | 1,143 | -0.09% | 182,100 | 318億8970万 | +6.13% | 12.66 | 0.94 |
| 04/09 | 1,110 | 1,146 | 1,094 | 1,144 | +3.34% | 191,800 | 319億1760万 | +6.12% | 12.67 | 0.94 |
| 04/08 | 1,074 | 1,115 | 1,048 | 1,107 | +5.13% | 167,200 | 308億8530万 | +2.69% | 12.26 | 0.91 |
| 04/07 | 1,035 | 1,063 | 1,018 | 1,053 | +4.46% | 125,500 | 293億7870万 | -2.59% | 11.66 | 0.86 |
| 04/06 | 940 | 1,014 | 936 | 1,008 | +5.99% | 163,500 | 281億2320万 | -7.27% | 11.17 | 0.83 |
| 04/03 | 999 | 1,011 | 946 | 951 | -4.61% | 265,900 | 265億3290万 | -12.99% | 10.53 | 0.78 |
| 04/02 | 1,015 | 1,027 | 996 | 997 | -3.11% | 163,900 | 278億1630万 | -9.61% | 11.04 | 0.82 |
| 04/01 | 1,067 | 1,084 | 1,023 | 1,029 | -5.07% | 172,500 | 287億910万 | -7.55% | 11.4 | 0.84 |
| 03/31 | 1,101 | 1,115 | 1,078 | 1,084 | -2.52% | 191,800 | 302億4360万 | -3.39% | 12.01 | 0.89 |
| 03/30 | 1,104 | 1,136 | 1,068 | 1,112 | -6.24% | 343,300 | 310億2480万 | -1.77% | 12.32 | 0.91 |
| 03/27 | 1,168 | 1,186 | 1,130 | 1,186 | +3.85% | 233,600 | 330億8940万 | +3.85% | 13.14 | 0.97 |
| 03/26 | 1,168 | 1,168 | 1,117 | 1,142 | -3.55% | 143,300 | 318億6180万 | -0.44% | 12.65 | 0.94 |
| 03/25 | 1,190 | 1,190 | 1,135 | 1,184 | +3.59% | 206,900 | 330億3360万 | +2.6% | 13.12 | 0.97 |
| 03/24 | 1,126 | 1,157 | 1,110 | 1,143 | +4.29% | 161,600 | 318億8970万 | -1.47% | 12.66 | 0.94 |
| 03/23 | 1,116 | 1,117 | 1,068 | 1,096 | -0.18% | 332,300 | 305億7840万 | -6.24% | 12.14 | 0.9 |
| 03/19 | 1,056 | 1,103 | 1,047 | 1,098 | +3.68% | 301,400 | 306億3420万 | -6.87% | 12.16 | 0.9 |
| 03/18 | 1,117 | 1,138 | 1,045 | 1,059 | -2.84% | 271,200 | 295億4610万 | -11.08% | 11.73 | 0.87 |
| 03/17 | 946 | 1,103 | 929 | 1,090 | +12.02% | 447,100 | 304億1100万 | -9.47% | 12.07 | 0.89 |
| 03/16 | 980 | 1,015 | 966 | 973 | +0.52% | 260,300 | 271億4670万 | -19.98% | 10.78 | 0.8 |
| 03/13 | 983 | 1,001 | 928 | 968 | -7.19% | 255,800 | 270億720万 | -21.56% | 10.72 | 0.79 |
| 03/12 | 1,042 | 1,077 | 1,035 | 1,043 | -2.52% | 291,000 | 290億9970万 | -16.63% | 11.55 | 0.86 |
| 03/11 | 1,085 | 1,101 | 1,070 | 1,070 | -1.2% | 222,400 | 298億5300万 | -15.28% | 11.85 | 0.88 |
| 03/10 | 1,020 | 1,092 | 1,004 | 1,083 | +2.17% | 255,900 | 302億1570万 | -14.99% | 12 | 0.89 |
| 03/09 | 1,080 | 1,098 | 1,047 | 1,060 | -4.33% | 244,700 | 295億7400万 | -17.57% | 11.74 | 0.87 |
| 03/06 | 1,137 | 1,144 | 1,103 | 1,108 | -4.32% | 186,500 | 309億1320万 | -14.57% | 12.27 | 0.91 |
| 03/05 | 1,179 | 1,185 | 1,157 | 1,158 | +0.17% | 83,400 | 323億820万 | -11.47% | 12.83 | 0.95 |
| 03/04 | 1,145 | 1,165 | 1,133 | 1,156 | -1.62% | 158,000 | 322億5240万 | -12.22% | 12.81 | 0.95 |
| 03/03 | 1,235 | 1,235 | 1,172 | 1,175 | -2% | 128,100 | 327億8250万 | -11.39% | 13.02 | 0.96 |
| 03/02 | 1,135 | 1,220 | 1,129 | 1,199 | +4.26% | 247,100 | 334億5210万 | -10.25% | 13.28 | 0.98 |
| 02/28 | 1,152 | 1,180 | 1,145 | 1,150 | -5.12% | 252,800 | 320億8500万 | -14.63% | 12.74 | 0.94 |
| 02/27 | 1,240 | 1,240 | 1,204 | 1,212 | -2.42% | 195,300 | 338億1480万 | -10.88% | 13.43 | 0.99 |
| 02/26 | 1,248 | 1,248 | 1,216 | 1,242 | -2.05% | 166,800 | 346億5180万 | -9.34% | 13.76 | 1.02 |
| 02/25 | 1,272 | 1,285 | 1,266 | 1,268 | -5.09% | 204,900 | 353億7720万 | -8.12% | 14.05 | 1.04 |
| 02/21 | 1,339 | 1,346 | 1,328 | 1,336 | -0.45% | 107,800 | 372億7440万 | -3.82% | 14.8 | 1.1 |
| 02/20 | 1,328 | 1,355 | 1,326 | 1,342 | +1.36% | 159,500 | 374億4180万 | -4.01% | 14.87 | 1.1 |
| 02/19 | 1,325 | 1,336 | 1,318 | 1,324 | -0.08% | 100,300 | 369億3960万 | -5.77% | 14.67 | 1.09 |
| 02/18 | 1,302 | 1,329 | 1,296 | 1,325 | +0.15% | 168,100 | 369億6750万 | -6.29% | 14.68 | 1.09 |
| 02/17 | 1,345 | 1,345 | 1,316 | 1,323 | -2.36% | 102,900 | 369億1170万 | -7.09% | 14.66 | 1.09 |
| 02/14 | 1,362 | 1,369 | 1,347 | 1,355 | -0.81% | 109,100 | 378億450万 | -5.64% | 15.01 | 1.11 |
| 02/13 | 1,377 | 1,384 | 1,359 | 1,366 | -1.37% | 71,800 | 381億1140万 | -5.79% | 15.13 | 1.12 |
| 02/12 | 1,388 | 1,405 | 1,382 | 1,385 | +0.36% | 86,100 | 386億4150万 | -5.59% | 15.34 | 1.14 |
| 02/10 | 1,370 | 1,391 | 1,368 | 1,380 | -0.86% | 89,300 | 385億200万 | -7.01% | 15.29 | 1.13 |
| 02/07 | 1,431 | 1,439 | 1,382 | 1,392 | -2.52% | 202,500 | 388億3680万 | -7.26% | 15.42 | 1.14 |
| 02/06 | 1,411 | 1,431 | 1,401 | 1,428 | +2.44% | 261,500 | 398億4120万 | -5.8% | 15.82 | 1.17 |
| 02/05 | 1,379 | 1,400 | 1,365 | 1,394 | +3.34% | 240,100 | 388億9260万 | -8.77% | 15.44 | 1.14 |
| 02/04 | 1,324 | 1,350 | 1,319 | 1,349 | +0.82% | 137,200 | 376億3710万 | -12.52% | 14.94 | 1.11 |
| 02/03 | 1,349 | 1,352 | 1,329 | 1,338 | -2.55% | 248,300 | 373億3020万 | -14.01% | 14.82 | 1.1 |
| 01/31 | 1,356 | 1,389 | 1,355 | 1,373 | +1.25% | 213,500 | 383億670万 | -12.44% | 15.21 | 1.13 |
| 01/30 | 1,363 | 1,381 | 1,352 | 1,356 | -1.38% | 148,100 | 378億3240万 | -14.12% | 15.02 | 1.11 |
| 01/29 | 1,381 | 1,386 | 1,363 | 1,375 | -1.01% | 159,600 | 383億6250万 | -13.47% | 15.23 | 1.13 |
| 01/28 | 1,374 | 1,401 | 1,374 | 1,389 | +0.58% | 240,500 | 387億5310万 | -13.08% | 15.39 | 1.14 |
| 01/27 | 1,397 | 1,405 | 1,376 | 1,381 | -2.68% | 233,900 | 385億2990万 | -14.01% | 15.3 | 1.13 |
| 01/24 | 1,473 | 1,475 | 1,409 | 1,419 | -3.6% | 274,000 | 395億9010万 | -12.08% | 15.72 | 1.16 |
| 01/23 | 1,479 | 1,488 | 1,463 | 1,472 | -0.14% | 194,100 | 410億6880万 | -9.14% | 16.31 | 1.21 |
| 01/22 | 1,463 | 1,484 | 1,444 | 1,474 | +0.07% | 245,500 | 411億2460万 | -9.29% | 16.33 | 1.21 |
| 01/21 | 1,485 | 1,495 | 1,460 | 1,473 | -0.87% | 169,600 | 410億9670万 | -9.63% | 16.32 | 1.21 |
| 01/20 | 1,503 | 1,504 | 1,477 | 1,486 | -0.47% | 190,700 | 414億5940万 | -9.11% | 16.46 | 1.22 |
| 01/17 | 1,540 | 1,542 | 1,485 | 1,493 | -3.62% | 318,200 | 416億5470万 | -8.85% | 16.54 | 1.23 |
| 01/16 | 1,533 | 1,571 | 1,520 | 1,549 | +1.04% | 341,300 | 432億1710万 | -5.49% | 17.16 | 1.27 |
| 01/15 | 1,520 | 1,546 | 1,503 | 1,533 | -0.65% | 246,100 | 427億7070万 | -6.3% | 16.98 | 1.26 |
| 01/14 | 1,576 | 1,578 | 1,519 | 1,543 | -2.22% | 295,300 | 430億4970万 | -5.45% | 17.09 | 1.27 |
| 01/10 | 1,617 | 1,617 | 1,567 | 1,578 | -2.41% | 398,200 | 440億2620万 | -2.89% | 17.48 | 1.29 |
| 01/09 | 1,759 | 1,761 | 1,607 | 1,617 | -5.93% | 593,700 | 451億1430万 | 0% | 17.91 | 1.33 |
| 01/08 | 1,775 | 1,775 | 1,635 | 1,719 | -3.75% | 980,600 | 479億6010万 | +6.84% | 19.04 | 1.41 |
| 01/07 | 1,830 | 1,837 | 1,780 | 1,786 | -1.54% | 228,500 | 498億2940万 | +11.9% | 19.78 | 1.47 |
| 01/06 | 1,777 | 1,816 | 1,753 | 1,814 | +1.11% | 205,700 | 506億1060万 | +14.74% | 20.1 | 1.49 |
| 2019 |
| 12/30 | 1,791 | 1,799 | 1,757 | 1,794 | +1.07% | 162,700 | 500億5260万 | +14.71% | 19.87 | 1.47 |
| 12/27 | 1,737 | 1,794 | 1,729 | 1,775 | +2.96% | 293,500 | 495億2250万 | +14.66% | 19.66 | 1.46 |
| 12/26 | 1,745 | 1,764 | 1,707 | 1,724 | -0.75% | 234,600 | 480億9960万 | +12.39% | 19.1 | 1.41 |
