株価チャート
2019/12/23~2020/05/26
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 |
---|
2023 | 4/1, 株式分割 1→2 |
2020 |
05/26 | 1,016 | 1,070 | 1,015 | 1,059 | +5.38% | 101,600 | 291億6196万 | +14.56% | 14.6 | 2.08 |
05/25 | 967 | 1,016 | 964 | 1,005 | +4.91% | 105,400 | 276億7425万 | +9.78% | 13.86 | 1.98 |
05/22 | 937 | 960 | 937 | 958 | +1.97% | 36,200 | 263億7939万 | +5.45% | 13.21 | 1.89 |
05/21 | 938 | 943 | 929 | 939 | +0.27% | 32,200 | 258億6971万 | +3.99% | 12.95 | 1.85 |
05/20 | 930 | 947 | 917 | 937 | +0.75% | 40,600 | 258億83万 | +4.17% | 12.92 | 1.84 |
05/19 | 947 | 947 | 914 | 930 | -0.85% | 30,400 | 256億798万 | +3.85% | 12.82 | 1.83 |
05/18 | 916 | 941 | 889 | 938 | +3.42% | 87,600 | 258億2838万 | +5.1% | 12.93 | 1.85 |
05/15 | 905 | 915 | 880 | 907 | -0.22% | 81,000 | 249億7432万 | +2.2% | 12.5 | 1.79 |
05/14 | 927 | 928 | 896 | 909 | -7.44% | 115,200 | 250億2942万 | +2.77% | 12.53 | 1.79 |
05/13 | 997 | 997 | 953 | 982 | -1.85% | 114,000 | 270億4059万 | +11.66% | 13.54 | 1.93 |
05/12 | 937 | 1,000 | 927 | 1,000 | +8.11% | 107,800 | 275億5027万 | +14.68% | 13.79 | 1.97 |
05/11 | 922 | 926 | 917 | 925 | 0% | 19,400 | 254億8400万 | +6.94% | 12.76 | 1.82 |
05/08 | 930 | 930 | 914 | 925 | +1.09% | 37,800 | 254億8400万 | +7.43% | 12.76 | 1.82 |
05/07 | 910 | 931 | 903 | 915 | +0.99% | 38,600 | 252億850万 | +6.64% | 12.62 | 1.8 |
05/01 | 923 | 923 | 891 | 906 | -1.89% | 36,000 | 249億6055万 | +5.72% | 12.5 | 1.78 |
04/30 | 925 | 925 | 917 | 924 | +1.26% | 37,600 | 254億4268万 | +8.14% | 12.74 | 1.82 |
04/28 | 940 | 943 | 901 | 912 | -2.77% | 55,200 | 251億2585万 | +7.29% | 12.58 | 1.8 |
04/27 | 914 | 938 | 913 | 938 | +2.68% | 41,800 | 258億4216万 | +10.74% | 12.94 | 1.85 |
04/24 | 899 | 923 | 881 | 914 | +0.44% | 69,600 | 251億6717万 | +8.49% | 12.6 | 1.8 |
04/23 | 927 | 932 | 895 | 910 | +7.38% | 188,000 | 250億5697万 | +8.4% | 12.55 | 1.79 |
04/22 | 850 | 860 | 829 | 847 | -0.7% | 37,600 | 233億3508万 | +1.44% | 11.68 | 1.67 |
04/21 | 850 | 857 | 843 | 853 | -0.29% | 12,400 | 235億38万 | +2.16% | 11.77 | 1.68 |
04/20 | 857 | 872 | 852 | 856 | -0.29% | 44,000 | 235億6926万 | +3.07% | 11.8 | 1.68 |
04/17 | 866 | 874 | 850 | 858 | -0.52% | 25,000 | 236億3813万 | +4% | 11.84 | 1.69 |
04/16 | 829 | 863 | 829 | 863 | +4.17% | 29,000 | 237億6211万 | +5.31% | 11.9 | 1.7 |
04/15 | 840 | 856 | 828 | 828 | -1.43% | 32,000 | 228億1163万 | +1.72% | 11.42 | 1.63 |
04/14 | 840 | 840 | 830 | 840 | +0.72% | 15,400 | 231億4223万 | +3.96% | 11.59 | 1.65 |
04/13 | 840 | 840 | 831 | 834 | -0.77% | 13,600 | 229億7693万 | +4.38% | 11.5 | 1.64 |
04/10 | 838 | 849 | 820 | 841 | +0.36% | 16,800 | 231億5600万 | +6.12% | 11.59 | 1.66 |
04/09 | 831 | 838 | 818 | 838 | -0.48% | 28,800 | 230億7335万 | +6.55% | 11.55 | 1.65 |
04/08 | 822 | 848 | 817 | 842 | +2.37% | 49,200 | 231億8355万 | +7.75% | 11.61 | 1.66 |
04/07 | 826 | 850 | 797 | 822 | +0.06% | 36,800 | 226億4632万 | +5.93% | 11.34 | 1.62 |
04/06 | 767 | 822 | 767 | 822 | +5.19% | 33,000 | 226億3255万 | +6.27% | 11.33 | 1.62 |
04/03 | 807 | 826 | 776 | 781 | -2.98% | 27,000 | 215億1676万 | +1.69% | 10.77 | 1.54 |
04/02 | 805 | 832 | 800 | 805 | -2.31% | 21,200 | 221億7797万 | +4.68% | 11.1 | 1.59 |
04/01 | 829 | 859 | 803 | 824 | -0.66% | 42,600 | 227億142万 | +7.01% | 11.37 | 1.62 |
03/31 | 859 | 859 | 810 | 830 | -3.38% | 40,400 | 228億5295万 | +7.73% | 14.54 | 2.18 |
03/30 | 850 | 860 | 831 | 859 | -1.89% | 47,800 | 236億5191万 | +11.06% | 15.05 | 2.26 |
03/27 | 854 | 875 | 837 | 875 | +3.49% | 84,400 | 241億649万 | +13.05% | 15.34 | 2.3 |
03/26 | 815 | 853 | 799 | 846 | +2.98% | 70,000 | 232億9376万 | +9.38% | 14.82 | 2.22 |
03/25 | 832 | 839 | 804 | 821 | 0% | 39,000 | 226億1877万 | +6.07% | 14.39 | 2.16 |
03/24 | 839 | 864 | 809 | 821 | -1.56% | 98,800 | 226億1877万 | +5.8% | 14.39 | 2.16 |
03/23 | 822 | 838 | 776 | 834 | +0.6% | 89,400 | 229億7693万 | +7.06% | 14.62 | 2.19 |
03/19 | 820 | 835 | 786 | 829 | +1.1% | 93,800 | 228億3918万 | +6.15% | 14.53 | 2.18 |
03/18 | 824 | 840 | 773 | 820 | -1.68% | 195,800 | 225億9122万 | +4.73% | 14.37 | 2.16 |
03/17 | 728 | 838 | 725 | 834 | +12.4% | 133,800 | 229億7693万 | +6.11% | 14.62 | 2.19 |
03/16 | 725 | 790 | 725 | 742 | +3.13% | 168,400 | 204億4230万 | -5.84% | 13 | 1.95 |
03/13 | 690 | 736 | 658 | 720 | -0.07% | 175,800 | 198億2242万 | -9.38% | 12.61 | 1.89 |
03/12 | 717 | 742 | 707 | 720 | +0.49% | 187,200 | 198億3620万 | -10.11% | 12.62 | 1.89 |
03/11 | 682 | 740 | 682 | 717 | +5.14% | 172,600 | 197億3977万 | -11.32% | 12.56 | 1.88 |
03/10 | 587 | 685 | 573 | 682 | +11.45% | 133,200 | 187億7551万 | -16.28% | 11.94 | 1.79 |
03/09 | 617 | 639 | 612 | 612 | -6.93% | 67,600 | 168億4699万 | -25.61% | 10.72 | 1.61 |
03/06 | 695 | 695 | 657 | 657 | -6.81% | 52,800 | 181億53万 | -21.03% | 11.51 | 1.73 |
03/05 | 727 | 727 | 702 | 705 | -1.47% | 27,000 | 194億2294万 | -16.17% | 12.36 | 1.85 |
03/04 | 700 | 720 | 700 | 716 | +0.77% | 31,200 | 197億1222万 | -15.63% | 12.54 | 1.88 |
03/03 | 757 | 757 | 710 | 710 | -4.25% | 50,400 | 195億6069万 | -16.86% | 12.44 | 1.87 |
03/02 | 703 | 751 | 700 | 742 | +4.81% | 54,200 | 204億2853万 | -13.88% | 13 | 1.95 |
02/28 | 781 | 786 | 700 | 708 | -11.62% | 118,000 | 194億9182万 | -18.4% | 12.4 | 1.86 |
02/27 | 819 | 819 | 798 | 801 | -2.56% | 39,000 | 220億5399万 | -8.41% | 14.03 | 2.11 |
02/26 | 820 | 826 | 809 | 822 | -2.72% | 46,200 | 226億3255万 | -6.33% | 14.4 | 2.16 |
02/25 | 883 | 883 | 845 | 845 | -4.31% | 62,000 | 232億6620万 | -3.92% | 14.8 | 2.22 |
02/21 | 883 | 893 | 882 | 883 | -0.06% | 61,200 | 243億1312万 | +0.28% | 15.47 | 2.32 |
02/20 | 880 | 893 | 873 | 883 | +1.55% | 61,200 | 243億2689万 | +0.46% | 15.48 | 2.32 |
02/19 | 865 | 872 | 862 | 870 | +0.29% | 39,000 | 239億5496万 | -0.97% | 15.24 | 2.29 |
02/18 | 877 | 878 | 865 | 867 | -1.08% | 41,400 | 238億8609万 | -1.14% | 15.2 | 2.28 |
02/17 | 873 | 882 | 873 | 877 | -0.51% | 16,200 | 241億4781万 | -0.06% | 15.36 | 2.31 |
02/14 | 863 | 888 | 863 | 881 | +0.11% | 36,600 | 242億7179万 | +0.46% | 15.44 | 2.32 |
02/13 | 890 | 890 | 877 | 880 | -1.01% | 20,000 | 242億4424万 | +0.46% | 15.42 | 2.31 |
02/12 | 890 | 893 | 885 | 889 | +0.62% | 25,800 | 244億9219万 | +1.48% | 15.58 | 2.34 |
02/10 | 894 | 894 | 884 | 884 | -1.28% | 14,200 | 243億4067万 | +0.86% | 15.48 | 2.32 |
02/07 | 874 | 897 | 871 | 895 | +0.17% | 64,000 | 246億5749万 | +2.05% | 15.69 | 2.35 |
02/06 | 891 | 905 | 891 | 894 | +0.39% | 33,800 | 246億1617万 | +1.88% | 15.66 | 2.35 |
02/05 | 886 | 904 | 886 | 890 | +0.51% | 35,200 | 245億1974万 | +1.37% | 15.6 | 2.34 |
02/04 | 889 | 890 | 882 | 886 | +1.2% | 20,000 | 243億9577万 | +0.74% | 15.52 | 2.33 |
02/03 | 866 | 883 | 866 | 875 | -1.19% | 21,400 | 241億649万 | -0.57% | 15.34 | 2.3 |
01/31 | 865 | 888 | 865 | 886 | +1.61% | 32,600 | 243億9577万 | +0.51% | 15.52 | 2.33 |
01/30 | 875 | 877 | 863 | 872 | -0.34% | 65,800 | 240億1006万 | -1.3% | 15.27 | 2.29 |
01/29 | 873 | 875 | 866 | 875 | +0.23% | 34,200 | 240億9271万 | -1.07% | 15.33 | 2.3 |
01/28 | 857 | 877 | 855 | 873 | +0.52% | 28,000 | 240億3761万 | -1.41% | 15.29 | 2.3 |
01/27 | 866 | 881 | 862 | 868 | -1.92% | 48,800 | 239億1364万 | -2.14% | 15.21 | 2.28 |
01/24 | 883 | 888 | 881 | 885 | 0% | 27,000 | 243億8199万 | -0.34% | 15.51 | 2.33 |
01/23 | 885 | 891 | 881 | 885 | +0.06% | 34,000 | 243億8199万 | -0.45% | 15.51 | 2.33 |
01/22 | 882 | 900 | 879 | 885 | +0.34% | 37,800 | 243億6822万 | -0.62% | 15.5 | 2.33 |
01/21 | 874 | 882 | 874 | 882 | +1.15% | 35,600 | 242億8557万 | -0.96% | 15.45 | 2.32 |
01/20 | 867 | 875 | 866 | 872 | +0.23% | 44,600 | 240億1006万 | -2.19% | 15.27 | 2.29 |
01/17 | 870 | 871 | 857 | 870 | +0.29% | 80,600 | 239億5496万 | -2.52% | 15.24 | 2.29 |
01/16 | 900 | 900 | 857 | 867 | +1.76% | 210,000 | 238億8609万 | -2.91% | 15.2 | 2.28 |
01/15 | 851 | 853 | 839 | 852 | +0.06% | 34,400 | 234億7283万 | -4.7% | 14.93 | 2.24 |
01/14 | 858 | 858 | 846 | 852 | -0.29% | 23,800 | 234億5906万 | -4.86% | 14.92 | 2.24 |
01/10 | 870 | 870 | 847 | 854 | -2.12% | 29,800 | 235億2793万 | -4.69% | 14.97 | 2.25 |
01/09 | 868 | 873 | 864 | 873 | +0.69% | 19,400 | 240億3761万 | -2.84% | 15.29 | 2.3 |
01/08 | 882 | 882 | 862 | 867 | -2.09% | 51,200 | 238億7231万 | -3.62% | 15.19 | 2.28 |
01/07 | 885 | 893 | 880 | 885 | +0.34% | 22,600 | 243億8199万 | -1.67% | 15.51 | 2.33 |
01/06 | 882 | 891 | 868 | 882 | -2.7% | 26,000 | 242億9934万 | -2.11% | 15.46 | 2.32 |
2019 |
12/30 | 900 | 907 | 878 | 907 | +0.83% | 28,600 | 249億7432万 | +0.5% | 15.89 | 2.38 |
12/27 | 913 | 914 | 899 | 899 | -1.48% | 15,600 | 247億6769万 | -0.44% | 15.76 | 2.36 |
12/26 | 911 | 913 | 894 | 913 | +0.72% | 21,400 | 251億3962万 | +1.05% | 15.99 | 2.4 |
12/25 | 916 | 916 | 905 | 906 | -1.04% | 15,000 | 249億6055万 | +0.33% | 15.88 | 2.38 |
12/24 | 918 | 918 | 911 | 916 | -0.05% | 11,600 | 252億2227万 | +1.38% | 16.05 | 2.41 |
12/23 | 923 | 925 | 914 | 916 | -0.76% | 13,200 | 252億3605万 | +1.44% | 16.05 | 2.41 |