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 | 671 | 671 | 663 | 663 | -1.19% | 6,700 | 63億3871万 | -0.9% | 10.66 | 1.08 |
| 05/28 | 679 | 679 | 668 | 671 | -1.47% | 15,900 | 64億1519万 | +0.45% | 10.79 | 1.09 |
| 05/27 | 685 | 686 | 681 | 681 | -0.58% | 43,100 | 65億1080万 | +1.79% | 10.95 | 1.11 |
| 05/26 | 685 | 686 | 682 | 685 | 0% | 7,000 | 65億4904万 | +2.54% | 11.01 | 1.12 |
| 05/25 | 684 | 688 | 676 | 685 | +1.48% | 7,900 | 65億4904万 | +2.7% | 11.01 | 1.12 |
| 05/22 | 672 | 675 | 672 | 675 | +0.45% | 2,900 | 64億5344万 | +1.2% | 10.85 | 1.1 |
| 05/21 | 671 | 673 | 670 | 672 | +0.15% | 4,700 | 64億2476万 | +0.6% | 10.81 | 1.09 |
| 05/20 | 666 | 671 | 666 | 671 | -0.3% | 6,700 | 64億1519万 | +0.3% | 10.79 | 1.09 |
| 05/19 | 673 | 677 | 670 | 673 | +0.45% | 10,400 | 64億3432万 | +0.6% | 10.82 | 1.1 |
| 05/18 | 671 | 671 | 667 | 670 | +0.6% | 2,300 | 64億563万 | +0.15% | 10.77 | 1.09 |
| 05/15 | 670 | 671 | 666 | 666 | -0.6% | 2,300 | 63億6739万 | -0.15% | 10.71 | 1.08 |
| 05/14 | 665 | 670 | 665 | 670 | +0.75% | 2,300 | 64億563万 | +0.45% | 10.77 | 1.09 |
| 05/13 | 665 | 665 | 661 | 665 | -0.15% | 2,800 | 63億5783万 | +0.15% | 10.69 | 1.08 |
| 05/12 | 669 | 671 | 663 | 666 | -0.45% | 3,300 | 63億6739万 | +0.45% | 10.71 | 1.08 |
| 05/11 | 660 | 672 | 659 | 669 | +1.52% | 13,300 | 63億9607万 | +1.06% | 10.76 | 1.09 |
| 05/08 | 675 | 680 | 659 | 659 | -2.37% | 11,700 | 63億47万 | -0.45% | 10.6 | 1.07 |
| 05/07 | 671 | 682 | 666 | 675 | +0.3% | 12,300 | 64億5344万 | +1.81% | 10.85 | 1.1 |
| 05/01 | 682 | 682 | 671 | 673 | -1.32% | 2,800 | 64億3432万 | +1.66% | 10.82 | 1.1 |
| 04/30 | 679 | 683 | 675 | 682 | +1.19% | 6,200 | 65億2036万 | +3.18% | 10.97 | 1.11 |
| 04/28 | 671 | 674 | 667 | 674 | +0.45% | 7,700 | 64億4388万 | +2.43% | 10.84 | 1.1 |
| 04/27 | 674 | 674 | 670 | 671 | 0% | 3,600 | 64億1519万 | +2.29% | 10.79 | 1.09 |
| 04/24 | 666 | 678 | 666 | 671 | +0.75% | 11,900 | 64億1519万 | +2.76% | 10.79 | 1.09 |
| 04/23 | 643 | 666 | 640 | 666 | +5.21% | 13,400 | 63億6739万 | +2.46% | 10.71 | 1.08 |
| 04/22 | 640 | 640 | 630 | 633 | -1.25% | 9,200 | 60億5189万 | -2.01% | 10.18 | 1.03 |
| 04/21 | 649 | 649 | 641 | 641 | -1.08% | 9,400 | 61億2837万 | -0.31% | 10.31 | 1.04 |
| 04/20 | 678 | 678 | 648 | 648 | -3.86% | 18,200 | 61億9530万 | +1.57% | 10.42 | 1.06 |
| 04/17 | 679 | 679 | 669 | 674 | 0% | 6,700 | 64億4388万 | +6.65% | 10.84 | 1.1 |
| 04/16 | 649 | 674 | 636 | 674 | +3.85% | 12,000 | 64億4388万 | +7.5% | 10.84 | 1.1 |
| 04/15 | 699 | 699 | 649 | 649 | -6.62% | 35,900 | 62億486万 | +4.17% | 10.44 | 1.06 |
| 04/14 | 721 | 740 | 674 | 695 | -0.57% | 101,300 | 66億4465万 | +12.1% | 11.18 | 1.13 |
| 04/13 | 675 | 700 | 675 | 699 | +2.49% | 36,700 | 66億8289万 | +13.66% | 11.24 | 1.14 |
| 04/10 | 678 | 682 | 668 | 682 | +0.59% | 10,000 | 65億2036万 | +11.62% | 10.97 | 1.11 |
| 04/09 | 664 | 679 | 659 | 678 | +2.11% | 6,100 | 64億8212万 | +11.7% | 10.9 | 1.1 |
| 04/08 | 641 | 664 | 640 | 664 | +3.75% | 7,000 | 63億4827万 | +9.93% | 10.68 | 1.08 |
| 04/07 | 651 | 655 | 640 | 640 | -1.39% | 7,100 | 61億1881万 | +6.31% | 10.29 | 1.04 |
| 04/06 | 604 | 649 | 593 | 649 | +6.39% | 9,000 | 62億486万 | +7.99% | 10.44 | 1.06 |
| 04/03 | 623 | 628 | 609 | 610 | -1.77% | 3,300 | 58億3199万 | +2.01% | 9.81 | 0.99 |
| 04/02 | 646 | 646 | 616 | 621 | -4.61% | 10,100 | 59億3716万 | +3.85% | 9.99 | 1.01 |
| 04/01 | 662 | 662 | 651 | 651 | -3.13% | 7,700 | 62億2398万 | +9.05% | 10.47 | 1.06 |
| 03/31 | 675 | 675 | 659 | 672 | -0.44% | 10,900 | 64億2476万 | +12.75% | 10.81 | 1.09 |
| 03/30 | 661 | 675 | 653 | 675 | +1.5% | 17,200 | 64億5344万 | +13.45% | 10.85 | 1.1 |
| 03/27 | 635 | 665 | 632 | 665 | +5.39% | 28,800 | 63億5783万 | +11.95% | 10.69 | 1.08 |
| 03/26 | 620 | 631 | 604 | 631 | +1.45% | 8,300 | 60億3277万 | +6.23% | 10.15 | 1.03 |
| 03/25 | 630 | 630 | 599 | 622 | +0.32% | 14,200 | 59億4672万 | +4.71% | 10 | 1.01 |
| 03/24 | 601 | 620 | 596 | 620 | +3.16% | 12,100 | 59億2760万 | +4.03% | 9.97 | 1.01 |
| 03/23 | 553 | 601 | 551 | 601 | +3.09% | 9,900 | 57億4595万 | +0.67% | 9.66 | 0.98 |
| 03/19 | 583 | 596 | 579 | 583 | 0% | 15,800 | 55億7386万 | -2.67% | 9.37 | 0.95 |
| 03/18 | 542 | 587 | 526 | 583 | +7.76% | 5,800 | 55億7386万 | -3.16% | 9.37 | 0.95 |
| 03/17 | 498 | 543 | 494 | 541 | +3.84% | 11,000 | 51億7231万 | -10.73% | 8.7 | 0.88 |
| 03/16 | 533 | 533 | 509 | 521 | +2.56% | 17,800 | 49億8110万 | -14.59% | 8.38 | 0.85 |
| 03/13 | 510 | 522 | 503 | 508 | -7.3% | 29,500 | 48億5681万 | -17.53% | 8.17 | 0.83 |
| 03/12 | 566 | 566 | 541 | 548 | -3.18% | 15,900 | 52億3923万 | -11.9% | 8.81 | 0.89 |
| 03/11 | 566 | 573 | 564 | 566 | -0.18% | 5,400 | 54億1133万 | -9.58% | 9.1 | 0.92 |
| 03/10 | 565 | 573 | 552 | 567 | -1.39% | 15,000 | 54億2089万 | -10% | 9.12 | 0.92 |
| 03/09 | 580 | 580 | 560 | 575 | -2.87% | 11,400 | 54億9737万 | -9.16% | 9.25 | 0.94 |
| 03/06 | 603 | 604 | 592 | 592 | -1.82% | 7,000 | 56億5990万 | -7.06% | 9.52 | 0.96 |
| 03/05 | 612 | 614 | 603 | 603 | +0.67% | 5,000 | 57億6507万 | -5.63% | 9.7 | 0.98 |
| 03/04 | 592 | 608 | 592 | 599 | -0.33% | 5,200 | 57億2683万 | -6.55% | 9.63 | 0.98 |
| 03/03 | 615 | 640 | 601 | 601 | -2.12% | 29,600 | 57億4595万 | -6.68% | 9.66 | 0.98 |
| 03/02 | 569 | 614 | 566 | 614 | +5.14% | 20,300 | 58億7024万 | -5.25% | 9.87 | 1 |
| 02/28 | 569 | 590 | 569 | 584 | -2.5% | 22,600 | 55億8342万 | -10.29% | 9.39 | 0.95 |
| 02/27 | 611 | 612 | 590 | 599 | -2.28% | 17,500 | 57億2683万 | -8.41% | 9.63 | 0.98 |
| 02/26 | 606 | 613 | 601 | 613 | -1.29% | 25,500 | 58億6068万 | -6.55% | 9.86 | 1 |
| 02/25 | 640 | 640 | 620 | 621 | -4.02% | 35,700 | 59億3716万 | -5.48% | 9.99 | 1.01 |
| 02/21 | 648 | 652 | 645 | 647 | -0.77% | 4,100 | 61億8574万 | -1.67% | 10.4 | 1.05 |
| 02/20 | 650 | 656 | 650 | 652 | +0.31% | 4,200 | 62億3354万 | -0.76% | 10.48 | 1.06 |
| 02/19 | 644 | 651 | 644 | 650 | +0.78% | 5,000 | 62億1442万 | -0.91% | 10.45 | 1.06 |
| 02/18 | 651 | 652 | 645 | 645 | -1.53% | 6,500 | 61億6662万 | -1.68% | 10.37 | 1.05 |
| 02/17 | 657 | 657 | 653 | 655 | -0.15% | 8,100 | 62億6222万 | -0.3% | 10.53 | 1.07 |
| 02/14 | 662 | 662 | 651 | 656 | -0.61% | 6,400 | 62億7178万 | 0% | 10.55 | 1.07 |
| 02/13 | 666 | 666 | 656 | 660 | 0% | 8,500 | 63億1003万 | +0.61% | 10.61 | 1.08 |
| 02/12 | 662 | 663 | 659 | 660 | -0.3% | 8,000 | 63億1003万 | +0.76% | 10.61 | 1.08 |
| 02/10 | 659 | 668 | 659 | 662 | +0.46% | 4,500 | 63億2915万 | +1.22% | 10.64 | 1.08 |
| 02/07 | 668 | 668 | 658 | 659 | -1.05% | 3,000 | 63億47万 | +0.76% | 10.6 | 1.07 |
| 02/06 | 656 | 670 | 656 | 666 | +1.68% | 8,700 | 63億6739万 | +1.83% | 10.71 | 1.08 |
| 02/05 | 660 | 663 | 648 | 655 | -0.46% | 26,700 | 62億6222万 | +0.31% | 10.53 | 1.07 |
| 02/04 | 672 | 672 | 655 | 658 | 0% | 7,300 | 62億9091万 | +0.77% | 10.58 | 1.07 |
| 02/03 | 646 | 673 | 637 | 658 | +1.08% | 38,500 | 62億9091万 | +0.92% | 10.58 | 1.07 |
| 01/31 | 649 | 654 | 647 | 651 | -0.31% | 13,900 | 62億2398万 | -0.15% | 10.47 | 1.06 |
| 01/30 | 654 | 655 | 632 | 653 | -0.15% | 47,700 | 62億4310万 | +0.15% | 10.5 | 1.06 |
| 01/29 | 658 | 671 | 651 | 654 | -0.3% | 27,800 | 62億5266万 | +0.31% | 10.52 | 1.07 |
| 01/28 | 659 | 677 | 649 | 656 | -1.94% | 52,000 | 62億7178万 | +0.61% | 10.55 | 1.07 |
| 01/27 | 673 | 688 | 646 | 669 | -3.46% | 97,800 | 63億9607万 | +2.76% | 10.76 | 1.09 |
| 01/24 | 697 | 720 | 680 | 693 | -2.26% | 241,600 | 66億2553万 | +6.62% | 11.14 | 1.13 |
| 01/23 | 656 | 755 | 643 | 709 | +8.24% | 1,055,300 | 67億7850万 | +9.58% | 11.4 | 1.15 |
| 01/22 | 674 | 686 | 654 | 655 | +0.92% | 57,700 | 62億6222万 | +1.71% | 10.53 | 1.07 |
| 01/21 | 636 | 658 | 634 | 649 | +2.04% | 15,800 | 62億486万 | +0.78% | 10.44 | 1.06 |
| 01/20 | 634 | 636 | 634 | 636 | +0.32% | 2,700 | 60億8057万 | -1.09% | 10.23 | 1.04 |
| 01/17 | 631 | 641 | 631 | 634 | +0.96% | 5,600 | 60億6145万 | -1.4% | 10.19 | 1.03 |
| 01/16 | 636 | 642 | 628 | 628 | -2.03% | 14,400 | 60億409万 | -2.33% | 10.1 | 1.02 |
| 01/15 | 669 | 678 | 639 | 641 | -1.23% | 45,700 | 61億2837万 | -0.31% | 10.31 | 1.04 |
| 01/14 | 652 | 655 | 631 | 649 | +0.31% | 13,900 | 62億486万 | +1.09% | 10.44 | 1.06 |
| 01/10 | 647 | 652 | 647 | 647 | +0.15% | 6,700 | 61億8574万 | +0.78% | 10.4 | 1.05 |
| 01/09 | 643 | 650 | 640 | 646 | +0.78% | 14,900 | 61億7618万 | +0.78% | 10.39 | 1.05 |
| 01/08 | 643 | 643 | 626 | 641 | -1.08% | 17,000 | 61億2837万 | 0% | 10.31 | 1.04 |
| 01/07 | 643 | 649 | 643 | 648 | +0.78% | 5,300 | 61億9530万 | +1.09% | 10.42 | 1.06 |
| 01/06 | 644 | 646 | 637 | 643 | -0.92% | 9,800 | 61億4750万 | +0.47% | 10.34 | 1.05 |
| 2019 |
| 12/30 | 650 | 652 | 646 | 649 | -0.15% | 3,400 | 62億486万 | +1.56% | 10.44 | 1.06 |
| 12/27 | 650 | 655 | 647 | 650 | 0% | 12,200 | 62億1442万 | +2.04% | 10.45 | 1.06 |
| 12/26 | 651 | 653 | 648 | 650 | +0.31% | 6,200 | 62億1442万 | +2.04% | 10.45 | 1.06 |
