株価チャート
2019/12/25～2020/06/04
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 |
| 06/04 | 3,805 | 3,830 | 3,785 | 3,830 | +0.52% | 600 | 194億3916万 | -0.39% | 12.97 | 1.3 |
| 06/03 | 3,860 | 3,880 | 3,810 | 3,810 | -1.42% | 1,100 | 193億3765万 | -0.81% | 12.9 | 1.29 |
| 06/02 | 3,840 | 3,865 | 3,840 | 3,865 | +1.44% | 800 | 196億1680万 | +0.81% | 13.09 | 1.31 |
| 06/01 | 3,770 | 3,810 | 3,770 | 3,810 | +1.6% | 400 | 193億3765万 | -0.34% | 12.9 | 1.29 |
| 05/29 | 3,800 | 3,800 | 3,750 | 3,750 | -0.13% | 300 | 190億3312万 | -1.68% | 12.7 | 1.27 |
| 05/28 | 3,770 | 3,770 | 3,755 | 3,755 | -0.4% | 300 | 190億5850万 | -1.37% | 12.71 | 1.27 |
| 05/27 | 3,770 | 3,770 | 3,770 | 3,770 | +0.4% | 100 | 191億3463万 | -0.74% | 12.76 | 1.28 |
| 05/26 | 3,830 | 3,830 | 3,740 | 3,755 | -1.57% | 900 | 190億5850万 | -0.92% | 12.71 | 1.27 |
| 05/25 | 3,820 | 3,820 | 3,815 | 3,815 | -0.13% | 800 | 193億6303万 | +0.93% | 12.92 | 1.29 |
| 05/22 | 3,865 | 3,865 | 3,820 | 3,820 | -1.42% | 500 | 193億8841万 | +1.43% | 12.93 | 1.3 |
| 05/20 | 3,875 | 3,875 | 3,875 | 3,875 | +0.39% | 100 | 196億6756万 | +3.39% | 13.12 | 1.31 |
| 05/18 | 3,860 | 3,860 | 3,855 | 3,860 | -0.52% | 400 | 195億9143万 | +3.57% | 13.07 | 1.31 |
| 05/15 | 3,920 | 3,935 | 3,880 | 3,880 | -1.02% | 1,200 | 196億9294万 | +4.7% | 13.14 | 1.32 |
| 05/12 | 3,875 | 3,940 | 3,865 | 3,920 | -0.13% | 600 | 198億9596万 | +6.38% | 13.27 | 1.33 |
| 05/11 | 3,955 | 3,960 | 3,860 | 3,925 | -0.51% | 2,500 | 199億2133万 | +7.01% | 13.29 | 1.33 |
| 05/08 | 3,950 | 3,950 | 3,885 | 3,945 | 0% | 1,600 | 200億2284万 | +7.99% | 13.36 | 1.34 |
| 05/07 | 3,900 | 3,945 | 3,855 | 3,945 | +1.15% | 2,100 | 200億2284万 | +8.44% | 13.36 | 1.34 |
| 05/01 | 3,855 | 3,900 | 3,800 | 3,900 | +1.3% | 2,700 | 197億9445万 | +7.62% | 13.2 | 1.32 |
| 04/30 | 3,840 | 3,885 | 3,785 | 3,850 | -1.16% | 3,400 | 195億4067万 | +6.62% | 28.19 | 1.44 |
| 04/28 | 3,920 | 3,970 | 3,895 | 3,895 | -0.64% | 4,500 | 197億6907万 | +8.22% | 28.52 | 1.46 |
| 04/27 | 3,890 | 3,940 | 3,850 | 3,920 | +0.77% | 3,200 | 198億9596万 | +9.47% | 28.7 | 1.47 |
| 04/24 | 3,750 | 3,900 | 3,750 | 3,890 | +2.1% | 4,500 | 197億4369万 | +9.36% | 28.48 | 1.46 |
| 04/23 | 3,810 | 3,810 | 3,810 | 3,810 | +0.26% | 1,100 | 193億3765万 | +7.9% | 27.9 | 1.43 |
| 04/22 | 3,760 | 3,800 | 3,760 | 3,800 | +1.6% | 2,100 | 192億8690万 | +8.32% | 27.82 | 1.42 |
| 04/21 | 3,750 | 3,760 | 3,730 | 3,740 | +0.81% | 1,500 | 189億8237万 | +7.41% | 27.38 | 1.4 |
| 04/20 | 3,640 | 3,720 | 3,640 | 3,710 | +1.92% | 1,900 | 188億3010万 | +7.35% | 27.16 | 1.39 |
| 04/17 | 3,630 | 3,645 | 3,575 | 3,640 | +1.11% | 900 | 184億7482万 | +6.25% | 26.65 | 1.36 |
| 04/16 | 3,550 | 3,600 | 3,550 | 3,600 | +0.42% | 500 | 182億7180万 | +5.7% | 26.36 | 1.35 |
| 04/15 | 3,575 | 3,590 | 3,575 | 3,585 | +0.28% | 1,700 | 181億9566万 | +5.75% | 26.25 | 1.34 |
| 04/14 | 3,580 | 3,585 | 3,530 | 3,575 | +1.27% | 600 | 181億4491万 | +6.08% | 26.18 | 1.34 |
| 04/13 | 3,530 | 3,530 | 3,530 | 3,530 | -0.84% | 400 | 179億1651万 | +5.47% | 25.85 | 1.32 |
| 04/10 | 3,590 | 3,600 | 3,430 | 3,560 | +1.14% | 1,600 | 180億6878万 | +6.52% | 26.07 | 1.33 |
| 04/09 | 3,520 | 3,520 | 3,520 | 3,520 | +2.03% | 200 | 178億6576万 | +5.17% | 25.77 | 1.32 |
| 04/08 | 3,395 | 3,450 | 3,395 | 3,450 | +2.07% | 600 | 175億1047万 | +2.92% | 25.26 | 1.29 |
| 04/07 | 3,420 | 3,420 | 3,380 | 3,380 | +0.9% | 700 | 171億5519万 | +0.69% | 24.75 | 1.27 |
| 04/06 | 3,410 | 3,450 | 3,330 | 3,350 | +0.3% | 1,000 | 170億292万 | -0.5% | 24.53 | 1.25 |
| 04/03 | 3,320 | 3,340 | 3,320 | 3,340 | -0.3% | 300 | 169億5217万 | -1.07% | 24.45 | 1.25 |
| 04/02 | 3,340 | 3,420 | 3,340 | 3,350 | -3.74% | 900 | 170億292万 | -1.15% | 24.53 | 1.25 |
| 04/01 | 3,430 | 3,505 | 3,365 | 3,480 | -2.52% | 800 | 176億6274万 | +2.32% | 25.48 | 1.3 |
| 03/31 | 3,640 | 3,640 | 3,570 | 3,570 | 0% | 400 | 181億1953万 | +4.6% | 26.14 | 1.34 |
| 03/30 | 3,665 | 3,665 | 3,570 | 3,570 | -0.56% | 900 | 181億1953万 | +4.36% | 26.14 | 1.34 |
| 03/27 | 3,590 | 3,640 | 3,590 | 3,590 | +0.28% | 1,500 | 182億2104万 | +4.7% | 26.29 | 1.34 |
| 03/26 | 3,530 | 3,580 | 3,530 | 3,580 | +1.42% | 500 | 181億7029万 | +4.19% | 26.21 | 1.34 |
| 03/25 | 3,530 | 3,565 | 3,470 | 3,530 | +2.02% | 1,100 | 179億1651万 | +2.5% | 25.85 | 1.32 |
| 03/24 | 3,460 | 3,460 | 3,460 | 3,460 | +4.22% | 200 | 175億6123万 | +0.17% | 25.33 | 1.3 |
| 03/23 | 3,250 | 3,320 | 3,250 | 3,320 | +2.47% | 500 | 168億5066万 | -4.24% | 24.31 | 1.24 |
| 03/19 | 3,255 | 3,255 | 3,240 | 3,240 | +0.31% | 200 | 164億4462万 | -7.03% | 23.72 | 1.21 |
| 03/18 | 3,215 | 3,440 | 3,160 | 3,230 | +2.7% | 900 | 163億9386万 | -7.87% | 23.65 | 1.21 |
| 03/17 | 3,085 | 3,145 | 3,085 | 3,145 | +1.94% | 1,000 | 159億6244万 | -10.88% | 23.03 | 1.18 |
| 03/16 | 3,085 | 3,085 | 3,085 | 3,085 | +4.19% | 200 | 156億5791万 | -13.22% | 22.59 | 1.16 |
| 03/13 | 3,005 | 3,100 | 2,961 | 2,961 | -6% | 1,800 | 150億2855万 | -17.34% | 21.68 | 1.11 |
| 03/12 | 3,130 | 3,200 | 3,130 | 3,150 | -1.25% | 300 | 159億8782万 | -12.84% | 23.06 | 1.18 |
| 03/11 | 3,170 | 3,230 | 3,115 | 3,190 | +2.9% | 1,600 | 161億9084万 | -12.34% | 23.36 | 1.19 |
| 03/10 | 2,841 | 3,115 | 2,700 | 3,100 | +3.33% | 2,300 | 157億3405万 | -15.32% | 22.7 | 1.16 |
| 03/09 | 3,300 | 3,300 | 3,000 | 3,000 | -11.76% | 2,600 | 152億2650万 | -18.54% | 21.97 | 1.12 |
| 03/06 | 3,645 | 3,645 | 3,400 | 3,400 | -7.61% | 2,900 | 172億5670万 | -8.43% | 24.89 | 1.27 |
| 03/05 | 3,585 | 3,700 | 3,585 | 3,680 | +0.96% | 1,400 | 186億7784万 | -1.26% | 26.94 | 1.38 |
| 03/04 | 3,560 | 3,660 | 3,560 | 3,645 | +2.1% | 1,500 | 185億19万 | -2.23% | 26.69 | 1.37 |
| 03/03 | 3,790 | 3,790 | 3,525 | 3,570 | -2.19% | 3,700 | 181億1953万 | -4.34% | 26.14 | 1.34 |
| 03/02 | 3,600 | 3,690 | 3,600 | 3,650 | +2.67% | 900 | 185億2557万 | -2.38% | 26.72 | 1.37 |
| 02/28 | 3,670 | 3,670 | 3,555 | 3,555 | -3% | 1,600 | 180億4340万 | -5.02% | 26.03 | 1.33 |
| 02/26 | 3,540 | 3,665 | 3,540 | 3,665 | -0.14% | 2,900 | 186億170万 | -2.24% | 26.83 | 1.37 |
| 02/25 | 3,745 | 3,745 | 3,670 | 3,670 | -2.65% | 3,300 | 186億2708万 | -2.19% | 26.87 | 1.37 |
| 02/21 | 3,775 | 3,775 | 3,730 | 3,770 | -0.13% | 600 | 191億3463万 | +0.45% | 27.6 | 1.41 |
| 02/20 | 3,775 | 3,775 | 3,750 | 3,775 | 0% | 400 | 191億6001万 | +0.61% | 27.64 | 1.41 |
| 02/19 | 3,770 | 3,775 | 3,770 | 3,775 | +0.67% | 200 | 191億6001万 | +0.64% | 27.64 | 1.41 |
| 02/18 | 3,785 | 3,785 | 3,750 | 3,750 | -0.92% | 300 | 190億3312万 | +0.05% | 27.46 | 1.4 |
| 02/17 | 3,770 | 3,785 | 3,770 | 3,785 | +0.4% | 1,100 | 192億1076万 | +1.07% | 27.71 | 1.42 |
| 02/14 | 3,800 | 3,800 | 3,735 | 3,770 | -0.53% | 2,900 | 191億3463万 | +0.8% | 27.6 | 1.41 |
| 02/13 | 3,800 | 3,800 | 3,790 | 3,790 | +0.26% | 200 | 192億3614万 | +1.5% | 27.75 | 1.42 |
| 02/12 | 3,805 | 3,805 | 3,760 | 3,780 | +0.67% | 400 | 191億8539万 | +1.39% | 27.68 | 1.42 |
| 02/10 | 3,820 | 3,830 | 3,755 | 3,755 | -1.44% | 1,400 | 190億5850万 | +0.83% | 27.49 | 1.41 |
| 02/07 | 3,830 | 3,830 | 3,755 | 3,810 | +0.26% | 1,200 | 193億3765万 | +2.42% | 27.9 | 1.43 |
| 02/06 | 3,790 | 3,835 | 3,765 | 3,800 | +1.06% | 2,300 | 192億8690万 | +2.37% | 27.82 | 1.42 |
| 02/05 | 3,765 | 3,780 | 3,760 | 3,760 | 0% | 1,100 | 190億8388万 | +1.48% | 27.53 | 1.41 |
| 02/04 | 3,760 | 3,760 | 3,740 | 3,760 | 0% | 1,000 | 190億8388万 | +1.68% | 27.53 | 1.41 |
| 02/03 | 3,750 | 3,760 | 3,710 | 3,760 | +0.27% | 500 | 190億8388万 | +1.87% | 27.53 | 1.41 |
| 01/31 | 3,660 | 3,750 | 3,660 | 3,750 | +2.46% | 200 | 190億3312万 | +1.82% | 27.46 | 1.4 |
| 01/30 | 3,745 | 3,745 | 3,630 | 3,660 | -2.27% | 1,100 | 185億7633万 | -0.46% | 26.8 | 1.37 |
| 01/29 | 3,745 | 3,745 | 3,745 | 3,745 | +0.27% | 200 | 190億774万 | +1.9% | 27.42 | 1.4 |
| 01/28 | 3,720 | 3,740 | 3,720 | 3,735 | +0.4% | 1,000 | 189億5699万 | +1.77% | 27.35 | 1.4 |
| 01/27 | 3,755 | 3,755 | 3,720 | 3,720 | -0.4% | 600 | 188億8086万 | +1.5% | 27.24 | 1.39 |
| 01/24 | 3,750 | 3,750 | 3,730 | 3,735 | -0.4% | 700 | 189億5699万 | +2.02% | 27.35 | 1.4 |
| 01/23 | 3,740 | 3,750 | 3,740 | 3,750 | +0.27% | 700 | 190億3312万 | +2.54% | 27.46 | 1.4 |
| 01/22 | 3,735 | 3,740 | 3,725 | 3,740 | +0.4% | 500 | 189億8237万 | +2.41% | 27.38 | 1.4 |
| 01/21 | 3,735 | 3,735 | 3,700 | 3,725 | 0% | 1,000 | 189億623万 | +2.14% | 27.27 | 1.4 |
| 01/20 | 3,710 | 3,735 | 3,710 | 3,725 | +0.4% | 700 | 189億623万 | +2.25% | 27.27 | 1.4 |
| 01/17 | 3,745 | 3,745 | 3,710 | 3,710 | -0.93% | 500 | 188億3010万 | +1.95% | 27.16 | 1.39 |
| 01/16 | 3,730 | 3,745 | 3,705 | 3,745 | +0.4% | 400 | 190億774万 | +3.03% | 27.42 | 1.4 |
| 01/15 | 3,720 | 3,730 | 3,720 | 3,730 | +0.27% | 1,600 | 189億3161万 | +2.75% | 27.31 | 1.4 |
| 01/14 | 3,655 | 3,765 | 3,655 | 3,720 | +1.78% | 2,500 | 188億8086万 | +2.62% | 27.24 | 1.39 |
| 01/10 | 3,660 | 3,670 | 3,630 | 3,655 | -0.14% | 900 | 185億5095万 | +0.94% | 26.76 | 1.37 |
| 01/09 | 3,660 | 3,660 | 3,630 | 3,660 | +1.1% | 300 | 185億7633万 | +1.1% | 26.8 | 1.37 |
| 01/08 | 3,660 | 3,660 | 3,620 | 3,620 | -1.09% | 600 | 183億7331万 | +0.06% | 26.5 | 1.36 |
| 01/07 | 3,665 | 3,665 | 3,660 | 3,660 | -0.14% | 400 | 185億7633万 | +1.16% | 26.8 | 1.37 |
| 01/06 | 3,650 | 3,670 | 3,650 | 3,665 | +0.41% | 500 | 186億170万 | +1.36% | 26.83 | 1.37 |
| 2019 |
| 12/30 | 3,670 | 3,670 | 3,630 | 3,650 | +0.55% | 900 | 185億2557万 | +1% | 26.72 | 1.37 |
| 12/27 | 3,645 | 3,645 | 3,615 | 3,630 | +0.41% | 900 | 184億2406万 | +0.47% | 26.58 | 1.36 |
| 12/26 | 3,625 | 3,635 | 3,615 | 3,615 | +0.7% | 500 | 183億4793万 | +0.11% | 26.47 | 1.35 |
| 12/25 | 3,580 | 3,590 | 3,580 | 3,590 | +0.28% | 600 | 182億2104万 | -0.58% | 26.29 | 1.34 |
