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 | 71,600 | 72,800 | 71,500 | 71,800 | -1.37% | 1,840 | 168億9791万 | +11.37% | 31 | 0.8 |
| 05/28 | 72,000 | 74,000 | 71,200 | 72,800 | -4.21% | 5,804 | 171億3326万 | +13.94% | 31.43 | 0.81 |
| 05/27 | 77,100 | 77,500 | 74,600 | 76,000 | -1.55% | 3,851 | 178億8637万 | +20.2% | 32.81 | 0.84 |
| 05/26 | 76,200 | 77,500 | 75,800 | 77,200 | +3.9% | 3,246 | 181億6878万 | +23.68% | 33.33 | 0.86 |
| 05/25 | 71,700 | 74,500 | 71,400 | 74,300 | +5.39% | 3,904 | 174億8628万 | +20.66% | 32.08 | 0.83 |
| 05/22 | 68,900 | 71,000 | 68,900 | 70,500 | +2.32% | 3,098 | 165億9196万 | +15.85% | 30.44 | 0.78 |
| 05/21 | 69,500 | 69,600 | 67,900 | 68,900 | +2.53% | 2,294 | 162億1540万 | +14.33% | 29.75 | 0.77 |
| 05/20 | 64,700 | 67,600 | 63,700 | 67,200 | +4.51% | 2,854 | 158億1531万 | +12.62% | 29.01 | 0.75 |
| 05/19 | 64,500 | 64,500 | 62,900 | 64,300 | +2.55% | 1,723 | 151億3281万 | +8.8% | 27.76 | 0.71 |
| 05/18 | 62,500 | 63,300 | 61,700 | 62,700 | +1.62% | 1,189 | 147億5625万 | +6.95% | 27.07 | 0.7 |
| 05/15 | 65,600 | 65,600 | 61,500 | 61,700 | -3.29% | 2,204 | 145億2090万 | +5.98% | 26.64 | 0.69 |
| 05/14 | 64,500 | 64,800 | 63,300 | 63,800 | -1.09% | 1,213 | 150億1513万 | +10.55% | 27.55 | 0.71 |
| 05/13 | 65,000 | 66,000 | 63,500 | 64,500 | -2.27% | 2,595 | 151億7988万 | +13.01% | 27.85 | 0.72 |
| 05/12 | 67,200 | 67,300 | 65,100 | 66,000 | -2.94% | 2,578 | 155億3290万 | +16.82% | 28.5 | 0.73 |
| 05/11 | 66,300 | 68,100 | 64,900 | 68,000 | +7.26% | 2,518 | 160億359万 | +21.73% | 29.36 | 0.76 |
| 05/08 | 60,000 | 64,100 | 60,000 | 63,400 | +5.32% | 2,716 | 149億2099万 | +14.72% | 27.37 | 0.7 |
| 05/07 | 58,100 | 60,200 | 58,100 | 60,200 | +2.56% | 1,745 | 141億6788万 | +9.82% | 25.99 | 0.67 |
| 05/01 | 59,400 | 60,300 | 58,200 | 58,700 | -1.18% | 1,775 | 138億1486万 | +7.67% | 25.34 | 0.65 |
| 04/30 | 58,900 | 59,700 | 58,200 | 59,400 | +2.59% | 1,770 | 139億7961万 | +9.55% | 25.65 | 0.66 |
| 04/28 | 58,200 | 59,300 | 57,500 | 57,900 | +0.35% | 2,227 | 136億2659万 | +6.8% | 25 | 0.64 |
| 04/27 | 57,900 | 58,000 | 56,800 | 57,700 | +1.41% | 2,040 | 135億7952万 | +6.64% | 24.91 | 0.64 |
| 04/24 | 57,700 | 57,800 | 56,400 | 56,900 | +0.18% | 1,438 | 133億9124万 | +5.76% | 24.57 | 0.63 |
| 04/23 | 55,100 | 57,200 | 54,800 | 56,800 | +4.22% | 1,466 | 133億6770万 | +6.45% | 24.52 | 0.63 |
| 04/22 | 56,000 | 56,100 | 54,400 | 54,500 | -3.71% | 1,008 | 128億2641万 | +2.53% | 23.53 | 0.61 |
| 04/21 | 57,400 | 57,600 | 55,500 | 56,600 | -1.22% | 1,528 | 133億2064万 | +6.34% | 24.44 | 0.63 |
| 04/20 | 57,400 | 57,700 | 56,000 | 57,300 | +1.96% | 1,747 | 134億8538万 | +7.83% | 24.74 | 0.64 |
| 04/17 | 55,800 | 56,700 | 55,400 | 56,200 | +0.72% | 1,090 | 132億2650万 | +6.01% | 24.26 | 0.62 |
| 04/16 | 55,500 | 55,800 | 53,800 | 55,800 | -0.53% | 1,419 | 131億3236万 | +4.82% | 24.09 | 0.62 |
| 04/15 | 57,100 | 57,500 | 55,100 | 56,100 | -0.36% | 1,910 | 132億296万 | +4.45% | 24.22 | 0.62 |
| 04/14 | 55,700 | 57,500 | 55,100 | 56,300 | +1.08% | 990 | 132億5003万 | +3.87% | 24.31 | 0.63 |
| 04/13 | 54,700 | 56,500 | 54,000 | 55,700 | +3.15% | 2,259 | 131億882万 | +1.83% | 24.05 | 0.62 |
| 04/10 | 54,000 | 54,700 | 52,700 | 54,000 | +1.89% | 1,735 | 127億873万 | -2.71% | 23.31 | 0.6 |
| 04/09 | 53,500 | 54,800 | 51,500 | 53,000 | +0.95% | 2,660 | 124億7339万 | -6.25% | 22.88 | 0.59 |
| 04/08 | 53,500 | 53,500 | 50,100 | 52,500 | 0% | 2,501 | 123億5571万 | -8.89% | 22.67 | 0.58 |
| 04/07 | 52,100 | 54,400 | 50,000 | 52,500 | +7.25% | 3,494 | 123億5571万 | -10.59% | 22.67 | 0.58 |
| 04/06 | 47,700 | 50,700 | 47,100 | 48,950 | +2.09% | 2,707 | 115億2023万 | -18.21% | 21.13 | 0.54 |
| 04/03 | 49,800 | 50,400 | 47,550 | 47,950 | -4.1% | 2,476 | 112億8488万 | -21.45% | 20.7 | 0.53 |
| 04/02 | 48,400 | 50,600 | 47,300 | 50,000 | -0.2% | 3,226 | 117億6735万 | -20.04% | 21.59 | 0.56 |
| 04/01 | 52,400 | 52,500 | 48,800 | 50,100 | -5.65% | 3,119 | 117億9088万 | -21.67% | 21.63 | 0.56 |
| 03/31 | 52,300 | 53,500 | 51,400 | 53,100 | +1.72% | 2,210 | 124億9692万 | -18.87% | 22.93 | 0.59 |
| 03/30 | 51,600 | 52,800 | 50,400 | 52,200 | -1.14% | 2,658 | 122億8511万 | -21.93% | 22.54 | 0.58 |
| 03/27 | 53,100 | 54,700 | 51,200 | 52,800 | +2.92% | 2,937 | 124億2632万 | -22.72% | 22.8 | 0.59 |
| 03/26 | 59,200 | 61,600 | 50,100 | 51,300 | -13.2% | 5,138 | 120億7330万 | -26.47% | 22.15 | 0.57 |
| 03/25 | 64,300 | 64,300 | 57,800 | 59,100 | +6.87% | 4,416 | 139億900万 | -17.06% | 25.52 | 0.66 |
| 03/24 | 53,000 | 56,900 | 51,700 | 55,300 | +10.6% | 3,966 | 130億1468万 | -23.7% | 23.88 | 0.61 |
| 03/23 | 47,200 | 50,400 | 46,100 | 50,000 | +9.17% | 3,648 | 117億6735万 | -32.33% | 21.59 | 0.56 |
| 03/19 | 50,800 | 51,900 | 45,000 | 45,800 | -11.58% | 4,739 | 107億7889万 | -39.35% | 19.77 | 0.51 |
| 03/18 | 60,200 | 60,200 | 51,800 | 51,800 | -7.83% | 3,123 | 121億9097万 | -32.99% | 22.36 | 0.58 |
| 03/17 | 52,500 | 56,400 | 51,800 | 56,200 | +3.12% | 3,439 | 132億2650万 | -28.73% | 24.26 | 0.62 |
| 03/16 | 57,100 | 57,500 | 53,000 | 54,500 | +0.74% | 3,630 | 128億2641万 | -32.1% | 23.53 | 0.61 |
| 03/13 | 53,800 | 56,000 | 51,800 | 54,100 | -12.46% | 4,887 | 127億3227万 | -33.85% | 23.36 | 0.6 |
| 03/12 | 65,000 | 65,300 | 61,100 | 61,800 | -8.71% | 2,479 | 145億4444万 | -25.81% | 26.68 | 0.69 |
| 03/11 | 69,700 | 70,700 | 67,000 | 67,700 | -0.88% | 1,126 | 159億3299万 | -19.87% | 29.23 | 0.75 |
| 03/10 | 61,800 | 68,600 | 61,400 | 68,300 | -0.73% | 3,849 | 160億7420万 | -20.02% | 29.49 | 0.76 |
| 03/09 | 72,500 | 72,800 | 68,100 | 68,800 | -9.23% | 3,308 | 161億9187万 | -20.33% | 29.7 | 0.76 |
| 03/06 | 79,300 | 79,300 | 75,800 | 75,800 | -5.01% | 1,915 | 178億3930万 | -13.17% | 32.73 | 0.84 |
| 03/05 | 80,700 | 81,000 | 79,300 | 79,800 | -0.5% | 1,001 | 187億8069万 | -9.26% | 34.45 | 0.89 |
| 03/04 | 78,900 | 80,900 | 78,900 | 80,200 | +0.38% | 1,196 | 188億7482万 | -9.29% | 34.63 | 0.89 |
| 03/03 | 82,300 | 83,300 | 79,700 | 79,900 | -1.11% | 1,670 | 188億422万 | -10.11% | 34.5 | 0.89 |
| 03/02 | 77,200 | 82,100 | 77,200 | 80,800 | +2.67% | 2,112 | 190億1603万 | -9.66% | 34.88 | 0.9 |
| 02/28 | 81,500 | 82,900 | 78,000 | 78,700 | -7.52% | 3,246 | 185億2180万 | -12.52% | 33.98 | 0.87 |
| 02/27 | 84,900 | 86,600 | 84,900 | 85,100 | -0.82% | 1,860 | 200億2802万 | -6.04% | 36.74 | 0.95 |
| 02/26 | 85,800 | 86,500 | 85,600 | 85,800 | -1.72% | 2,105 | 201億9277万 | -5.61% | 37.04 | 0.95 |
| 02/25 | 86,000 | 87,800 | 85,500 | 87,300 | -1.36% | 1,614 | 205億4579万 | -4.31% | 37.69 | 0.97 |
| 02/21 | 88,800 | 89,100 | 88,100 | 88,500 | -0.23% | 977 | 208億2820万 | -3.28% | 38.21 | 0.98 |
| 02/20 | 88,500 | 88,900 | 88,400 | 88,700 | -0.22% | 946 | 208億7527万 | -3.29% | 38.3 | 0.99 |
| 02/19 | 88,100 | 89,000 | 88,000 | 88,900 | +0.34% | 975 | 209億2234万 | -3.25% | 38.38 | 0.99 |
| 02/18 | 89,200 | 89,200 | 88,000 | 88,600 | -1.01% | 1,093 | 208億5174万 | -3.78% | 38.25 | 0.98 |
| 02/17 | 89,600 | 90,000 | 89,300 | 89,500 | -1.1% | 938 | 210億6355万 | -3.01% | 38.64 | 0.99 |
| 02/14 | 90,400 | 90,700 | 90,000 | 90,500 | -0.33% | 673 | 212億9890万 | -2.06% | 39.07 | 1.01 |
| 02/13 | 90,200 | 90,900 | 90,100 | 90,800 | +0.33% | 442 | 213億6950万 | -1.8% | 39.2 | 1.01 |
| 02/12 | 90,600 | 90,700 | 89,800 | 90,500 | -0.22% | 812 | 212億9890万 | -2.23% | 39.07 | 1.01 |
| 02/10 | 91,500 | 91,700 | 90,600 | 90,700 | -0.77% | 695 | 213億4597万 | -2.17% | 39.16 | 1.01 |
| 02/07 | 92,500 | 92,700 | 91,000 | 91,400 | -1.19% | 968 | 215億1071万 | -1.51% | 39.46 | 1.02 |
| 02/06 | 92,300 | 93,500 | 92,000 | 92,500 | +0.54% | 1,130 | 217億6959万 | -0.42% | 39.94 | 1.03 |
| 02/05 | 91,400 | 92,300 | 91,400 | 92,000 | +0.77% | 988 | 216億5192万 | -0.96% | 39.72 | 1.02 |
| 02/04 | 90,400 | 91,300 | 89,700 | 91,300 | +0.77% | 932 | 214億8718万 | -1.7% | 39.42 | 1.01 |
| 02/03 | 91,800 | 91,800 | 90,600 | 90,600 | -1.63% | 1,226 | 213億2243万 | -2.46% | 39.12 | 1.01 |
| 01/31 | 92,000 | 92,500 | 91,700 | 92,100 | -0.32% | 798 | 216億7545万 | -0.89% | 39.76 | 1.02 |
| 01/30 | 92,400 | 92,600 | 91,900 | 92,400 | +0.43% | 991 | 217億4606万 | -0.55% | 39.89 | 1.03 |
| 01/29 | 91,400 | 92,200 | 91,400 | 92,000 | +0.55% | 701 | 216億5192万 | -0.98% | 39.72 | 1.02 |
| 01/28 | 91,200 | 91,700 | 89,900 | 91,500 | -0.54% | 1,022 | 215億3425万 | -1.52% | 39.5 | 1.02 |
| 01/27 | 93,100 | 93,200 | 91,800 | 92,000 | -1.92% | 1,254 | 216億5192万 | -1.02% | 39.72 | 1.02 |
| 01/24 | 93,900 | 93,900 | 93,200 | 93,800 | -0.11% | 1,056 | 220億7554万 | +0.96% | 40.5 | 1.04 |
| 01/23 | 93,800 | 93,900 | 93,300 | 93,900 | +0.11% | 853 | 220億9908万 | +1.16% | 40.54 | 1.04 |
| 01/22 | 93,500 | 93,800 | 93,000 | 93,800 | +0.32% | 711 | 220億7554万 | +1.11% | 40.5 | 1.04 |
| 01/21 | 93,900 | 93,900 | 93,500 | 93,500 | -0.43% | 316 | 220億494万 | +0.81% | 40.37 | 1.04 |
| 01/20 | 94,000 | 94,000 | 93,600 | 93,900 | -0.32% | 473 | 220億9908万 | +1.24% | 40.54 | 1.04 |
| 01/17 | 93,700 | 94,300 | 93,600 | 94,200 | +0.43% | 461 | 221億6968万 | +1.57% | 40.67 | 1.05 |
| 01/16 | 93,400 | 93,900 | 93,100 | 93,800 | +0.86% | 503 | 220億7554万 | +1.15% | 40.5 | 1.04 |
| 01/15 | 93,700 | 93,700 | 93,000 | 93,000 | -0.75% | 345 | 218億8727万 | +0.3% | 40.15 | 1.03 |
| 01/14 | 92,600 | 93,700 | 92,600 | 93,700 | +0.21% | 702 | 220億5201万 | +1.08% | 40.45 | 1.04 |
| 01/10 | 92,800 | 93,500 | 92,600 | 93,500 | +0.86% | 396 | 220億494万 | +0.88% | 40.37 | 1.04 |
| 01/09 | 92,200 | 92,900 | 92,000 | 92,700 | +0.76% | 925 | 218億1666万 | -0.04% | 40.02 | 1.03 |
| 01/08 | 93,200 | 93,400 | 92,000 | 92,000 | -1.29% | 1,306 | 216億5192万 | -0.93% | 39.72 | 1.02 |
| 01/07 | 93,800 | 93,900 | 93,100 | 93,200 | -1.06% | 896 | 219億3434万 | +0.24% | 40.24 | 1.04 |
| 01/06 | 93,200 | 94,200 | 92,800 | 94,200 | +1.18% | 1,057 | 221億6968万 | +1.08% | 40.67 | 1.05 |
| 2019 |
| 12/30 | 93,600 | 93,600 | 92,500 | 93,100 | -0.53% | 775 | 219億1080万 | -0.27% | 40.2 | 1.03 |
| 12/27 | 92,500 | 93,700 | 92,400 | 93,600 | +1.19% | 864 | 220億2847万 | +0.06% | 40.41 | 1.04 |
| 12/26 | 91,700 | 92,500 | 91,600 | 92,500 | +0.87% | 988 | 217億6959万 | -1.31% | 39.94 | 1.03 |
