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 | 148 | 151 | 148 | 149 | -0.67% | 248,300 | 42億1638万 | +4.2% | 4.62 | 0.95 |
| 05/28 | 151 | 153 | 147 | 150 | -1.96% | 480,300 | 42億4468万 | +4.9% | 4.65 | 0.96 |
| 05/27 | 156 | 157 | 153 | 153 | -0.65% | 351,700 | 43億2958万 | +7.75% | 4.74 | 0.98 |
| 05/26 | 155 | 156 | 153 | 154 | +1.32% | 400,700 | 43億5787万 | +8.45% | 4.78 | 0.99 |
| 05/25 | 150 | 153 | 149 | 152 | +3.4% | 479,000 | 43億128万 | +7.8% | 4.71 | 0.97 |
| 05/22 | 147 | 151 | 146 | 147 | +0.68% | 318,900 | 41億5979万 | +4.26% | 4.56 | 0.94 |
| 05/21 | 146 | 147 | 145 | 146 | 0% | 220,700 | 41億3149万 | +3.55% | 4.53 | 0.94 |
| 05/20 | 142 | 147 | 141 | 146 | +2.82% | 236,900 | 41億3149万 | +4.29% | 4.53 | 0.94 |
| 05/19 | 143 | 144 | 141 | 142 | +0.71% | 175,500 | 40億1830万 | +1.43% | 4.4 | 0.91 |
| 05/18 | 140 | 142 | 139 | 141 | +0.71% | 221,000 | 39億9000万 | +1.44% | 4.37 | 0.9 |
| 05/15 | 142 | 143 | 136 | 140 | +0.72% | 341,400 | 39億6170万 | +1.45% | 4.34 | 0.9 |
| 05/14 | 145 | 146 | 139 | 139 | -5.44% | 437,300 | 39億3341万 | +1.46% | 4.31 | 0.89 |
| 05/13 | 147 | 149 | 145 | 147 | 0% | 261,600 | 41億5979万 | +8.09% | 4.56 | 0.94 |
| 05/12 | 147 | 150 | 146 | 147 | -1.34% | 418,100 | 41億5979万 | +9.7% | 4.56 | 0.94 |
| 05/11 | 141 | 150 | 141 | 149 | +5.67% | 505,300 | 42億1638万 | +12.03% | 4.62 | 0.95 |
| 05/08 | 139 | 142 | 138 | 141 | +3.68% | 463,600 | 39億9000万 | +6.82% | 4.37 | 0.9 |
| 05/07 | 134 | 139 | 134 | 136 | 0% | 394,700 | 38億4851万 | +3.82% | 4.22 | 0.87 |
| 05/01 | 138 | 138 | 133 | 136 | -2.86% | 462,300 | 38億4851万 | +3.82% | 4.22 | 0.87 |
| 04/30 | 139 | 144 | 139 | 140 | +2.19% | 564,300 | 39億6170万 | +7.69% | 4.34 | 0.9 |
| 04/28 | 139 | 140 | 137 | 137 | 0% | 252,400 | 38億7681万 | +5.38% | 4.25 | 0.88 |
| 04/27 | 140 | 141 | 137 | 137 | 0% | 414,800 | 38億7681万 | +6.2% | 4.25 | 0.88 |
| 04/24 | 137 | 138 | 133 | 137 | -1.44% | 257,500 | 38億7681万 | +7.03% | 4.25 | 0.88 |
| 04/23 | 132 | 141 | 131 | 139 | +8.59% | 617,900 | 39億3341万 | +9.45% | 4.31 | 0.89 |
| 04/22 | 134 | 134 | 127 | 128 | -5.88% | 593,000 | 36億2213万 | +1.59% | 3.97 | 0.82 |
| 04/21 | 145 | 145 | 136 | 136 | -7.48% | 567,600 | 38億4851万 | +8.8% | 4.22 | 0.87 |
| 04/20 | 138 | 147 | 137 | 147 | +5% | 493,200 | 41億5979万 | +18.55% | 4.56 | 0.94 |
| 04/17 | 142 | 142 | 139 | 140 | +0.72% | 403,800 | 39億6170万 | +13.82% | 4.34 | 0.9 |
| 04/16 | 145 | 145 | 136 | 139 | -5.44% | 929,800 | 39億3341万 | +13.93% | 4.31 | 0.89 |
| 04/15 | 147 | 149 | 144 | 147 | +2.08% | 645,700 | 41億5979万 | +20.49% | 4.56 | 0.94 |
| 04/14 | 162 | 166 | 143 | 144 | +0.7% | 3,879,400 | 40億7489万 | +18.03% | 4.47 | 0.92 |
| 04/13 | 132 | 143 | 131 | 143 | +10.85% | 1,277,900 | 40億4660万 | +17.21% | 4.43 | 0.92 |
| 04/10 | 129 | 131 | 125 | 129 | +0.78% | 593,400 | 36億5043万 | +5.74% | 4 | 0.83 |
| 04/09 | 122 | 128 | 122 | 128 | +5.79% | 532,900 | 36億2213万 | +3.23% | 3.97 | 0.82 |
| 04/08 | 120 | 123 | 113 | 121 | 0% | 607,300 | 34億2404万 | -3.97% | 3.75 | 0.78 |
| 04/07 | 119 | 121 | 114 | 121 | +4.31% | 588,600 | 34億2404万 | -4.72% | 3.75 | 0.78 |
| 04/06 | 107 | 116 | 107 | 116 | +8.41% | 565,200 | 32億8255万 | -10.08% | 3.6 | 0.74 |
| 04/03 | 115 | 115 | 106 | 107 | -6.14% | 653,500 | 30億2787万 | -18.32% | 3.32 | 0.69 |
| 04/02 | 115 | 117 | 112 | 114 | -1.72% | 363,700 | 32億2596万 | -14.93% | 3.53 | 0.73 |
| 04/01 | 121 | 121 | 114 | 116 | -4.92% | 303,800 | 32億8255万 | -14.71% | 3.6 | 0.74 |
| 03/31 | 124 | 126 | 120 | 122 | -0.81% | 319,400 | 34億5234万 | -12.86% | 3.78 | 0.78 |
| 03/30 | 118 | 123 | 117 | 123 | +0.82% | 388,400 | 34億8064万 | -13.99% | 3.81 | 0.79 |
| 03/27 | 128 | 130 | 120 | 122 | -2.4% | 509,100 | 34億5234万 | -16.44% | 3.78 | 0.78 |
| 03/26 | 128 | 131 | 125 | 125 | -6.02% | 580,900 | 35億3723万 | -16.11% | 3.88 | 0.8 |
| 03/25 | 136 | 143 | 125 | 133 | +9.92% | 1,304,000 | 37億6362万 | -13.07% | 4.12 | 0.85 |
| 03/24 | 110 | 121 | 109 | 121 | +13.08% | 604,400 | 34億2404万 | -22.44% | 3.75 | 0.78 |
| 03/23 | 103 | 108 | 100 | 107 | +3.88% | 493,200 | 30億2787万 | -32.7% | 3.32 | 0.69 |
| 03/19 | 113 | 114 | 102 | 103 | -7.21% | 700,700 | 29億1468万 | -37.2% | 3.19 | 0.66 |
| 03/18 | 116 | 119 | 111 | 111 | -3.48% | 557,500 | 31億4106万 | -33.93% | 3.44 | 0.71 |
| 03/17 | 107 | 117 | 106 | 115 | +2.68% | 834,800 | 32億5426万 | -33.53% | 3.57 | 0.74 |
| 03/16 | 116 | 119 | 110 | 112 | +0.9% | 622,500 | 31億6936万 | -36.36% | 3.47 | 0.72 |
| 03/13 | 110 | 119 | 106 | 111 | -9.76% | 1,199,700 | 31億4106万 | -38.67% | 3.44 | 0.71 |
| 03/12 | 130 | 136 | 123 | 123 | -8.21% | 1,041,000 | 34億8064万 | -33.51% | 3.81 | 0.79 |
| 03/11 | 144 | 145 | 133 | 134 | -7.59% | 677,500 | 37億9192万 | -29.1% | 4.16 | 0.86 |
| 03/10 | 133 | 146 | 125 | 145 | +5.07% | 919,600 | 41億319万 | -24.48% | 4.5 | 0.93 |
| 03/09 | 148 | 149 | 137 | 138 | -12.1% | 1,003,300 | 39億511万 | -29.23% | 4.28 | 0.88 |
| 03/06 | 165 | 167 | 155 | 157 | -7.65% | 669,100 | 44億4277万 | -20.3% | 4.87 | 1.01 |
| 03/05 | 176 | 177 | 167 | 170 | -2.3% | 366,800 | 48億1064万 | -15% | 5.27 | 1.09 |
| 03/04 | 161 | 175 | 161 | 174 | +6.1% | 536,200 | 49億2383万 | -13.86% | 5.4 | 1.12 |
| 03/03 | 176 | 176 | 162 | 164 | -1.2% | 518,300 | 46億4085万 | -19.61% | 5.09 | 1.05 |
| 03/02 | 158 | 172 | 156 | 166 | +5.06% | 772,800 | 46億9745万 | -19.42% | 5.15 | 1.06 |
| 02/28 | 160 | 170 | 157 | 158 | -9.2% | 800,600 | 44億7107万 | -24.4% | 4.9 | 1.01 |
| 02/27 | 188 | 189 | 174 | 174 | -7.45% | 728,700 | 49億2383万 | -17.92% | 5.4 | 1.12 |
| 02/26 | 188 | 190 | 182 | 188 | -2.08% | 528,900 | 53億2000万 | -12.15% | 5.83 | 1.2 |
| 02/25 | 186 | 193 | 186 | 192 | -5.42% | 453,800 | 54億3319万 | -11.11% | 5.95 | 1.23 |
| 02/21 | 204 | 207 | 203 | 203 | -0.98% | 183,100 | 57億4447万 | -6.45% | 6.29 | 1.3 |
| 02/20 | 210 | 210 | 204 | 205 | -0.97% | 201,400 | 58億107万 | -5.96% | 6.36 | 1.31 |
| 02/19 | 201 | 207 | 201 | 207 | +2.48% | 250,600 | 58億5766万 | -5.05% | 6.42 | 1.33 |
| 02/18 | 208 | 208 | 201 | 202 | -3.35% | 502,300 | 57億1617万 | -7.34% | 6.26 | 1.29 |
| 02/17 | 215 | 215 | 209 | 209 | -2.79% | 239,300 | 59億1426万 | -4.13% | 6.48 | 1.34 |
| 02/14 | 220 | 221 | 215 | 215 | -2.71% | 475,400 | 60億8405万 | -1.38% | 6.67 | 1.38 |
| 02/13 | 218 | 224 | 218 | 221 | +2.31% | 513,200 | 62億5383万 | +1.38% | 6.85 | 1.42 |
| 02/12 | 216 | 218 | 216 | 216 | +0.47% | 96,700 | 61億1234万 | -0.92% | 6.7 | 1.38 |
| 02/10 | 212 | 216 | 212 | 215 | +0.94% | 163,000 | 60億8405万 | -0.92% | 6.67 | 1.38 |
| 02/07 | 218 | 218 | 212 | 213 | -2.29% | 252,100 | 60億2745万 | -1.84% | 6.6 | 1.37 |
| 02/06 | 218 | 219 | 216 | 218 | +1.4% | 180,300 | 61億6894万 | +0.46% | 6.76 | 1.4 |
| 02/05 | 218 | 219 | 215 | 215 | 0% | 260,700 | 60億8405万 | -0.92% | 6.67 | 1.38 |
| 02/04 | 213 | 216 | 210 | 215 | +0.94% | 292,000 | 60億8405万 | -0.46% | 6.67 | 1.38 |
| 02/03 | 206 | 213 | 206 | 213 | -0.93% | 336,600 | 60億2745万 | -1.39% | 6.6 | 1.37 |
| 01/31 | 209 | 216 | 209 | 215 | +3.37% | 378,600 | 60億8405万 | -0.46% | 6.67 | 1.38 |
| 01/30 | 220 | 222 | 207 | 208 | -5.88% | 623,000 | 58億8596万 | -3.26% | 6.45 | 1.33 |
| 01/29 | 221 | 223 | 218 | 221 | +1.38% | 260,400 | 62億5383万 | +2.79% | 6.85 | 1.42 |
| 01/28 | 215 | 219 | 214 | 218 | -0.46% | 433,800 | 61億6894万 | +1.4% | 6.76 | 1.4 |
| 01/27 | 227 | 230 | 216 | 219 | -6.41% | 870,000 | 61億9724万 | +1.86% | 6.79 | 1.4 |
| 01/24 | 225 | 236 | 225 | 234 | +3.54% | 836,000 | 66億2171万 | +8.84% | 7.26 | 1.5 |
| 01/23 | 233 | 239 | 223 | 226 | -3.42% | 603,100 | 63億9532万 | +5.61% | 7.01 | 1.45 |
| 01/22 | 236 | 245 | 233 | 234 | -2.09% | 1,007,000 | 66億2171万 | +9.86% | 7.26 | 1.5 |
| 01/21 | 229 | 243 | 229 | 239 | +5.29% | 1,541,300 | 67億6320万 | +12.21% | 7.41 | 1.53 |
| 01/20 | 223 | 232 | 222 | 227 | +0.44% | 671,200 | 64億2362万 | +7.08% | 7.04 | 1.45 |
| 01/17 | 225 | 230 | 221 | 226 | -0.44% | 1,070,300 | 63億9532万 | +6.6% | 7.01 | 1.45 |
| 01/16 | 210 | 228 | 208 | 227 | +9.13% | 2,374,400 | 64億2362万 | +7.58% | 7.04 | 1.45 |
| 01/15 | 222 | 231 | 208 | 208 | +2.46% | 3,630,600 | 58億8596万 | -1.42% | 6.45 | 1.33 |
| 01/14 | 205 | 206 | 201 | 203 | -1.46% | 608,200 | 57億4447万 | -3.79% | 6.29 | 1.3 |
| 01/10 | 209 | 211 | 206 | 206 | -1.44% | 376,200 | 58億2937万 | -2.37% | 6.39 | 1.32 |
| 01/09 | 207 | 212 | 207 | 209 | +1.95% | 363,700 | 59億1426万 | -0.95% | 6.48 | 1.34 |
| 01/08 | 211 | 211 | 201 | 205 | -4.21% | 924,900 | 58億107万 | -2.84% | 6.36 | 1.31 |
| 01/07 | 211 | 216 | 209 | 214 | +2.39% | 455,400 | 60億5575万 | +1.42% | 6.64 | 1.37 |
| 01/06 | 211 | 212 | 208 | 209 | -1.42% | 282,600 | 59億1426万 | -0.95% | 6.48 | 1.34 |
| 2019 |
| 12/30 | 207 | 212 | 207 | 212 | +1.92% | 244,400 | 59億9915万 | +0.47% | 6.57 | 1.36 |
| 12/27 | 207 | 211 | 206 | 208 | +0.97% | 185,800 | 58億8596万 | -1.42% | 6.45 | 1.33 |
| 12/26 | 205 | 209 | 205 | 206 | -0.48% | 413,800 | 58億2937万 | -2.37% | 6.39 | 1.32 |
