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 |
|---|
| 2021 | 11/16, 株式分割 1→3 |
| 2020 |
| 05/29 | 675 | 686 | 674 | 674 | -1.37% | 20,700 | 95億8358万 | -1.94% | 80.74 | 1.13 |
| 05/28 | 682 | 687 | 675 | 683 | 0% | 51,000 | 97億1635万 | -0.73% | 81.86 | 1.15 |
| 05/27 | 686 | 686 | 682 | 683 | -0.73% | 66,300 | 97億1635万 | -0.73% | 81.86 | 1.15 |
| 05/26 | 687 | 690 | 684 | 688 | +0.98% | 48,600 | 97億8748万 | 0% | 82.46 | 1.15 |
| 05/25 | 673 | 685 | 673 | 681 | +0.94% | 47,400 | 96億9264万 | -0.68% | 81.66 | 1.14 |
| 05/22 | 670 | 675 | 670 | 675 | +0.25% | 12,600 | 96億255万 | -1.46% | 80.9 | 1.13 |
| 05/21 | 673 | 675 | 671 | 673 | -0.39% | 24,300 | 95億7884万 | -1.56% | 80.7 | 1.13 |
| 05/20 | 672 | 680 | 672 | 676 | -0.34% | 21,000 | 96億1677万 | -1.02% | 81.02 | 1.13 |
| 05/19 | 676 | 681 | 673 | 678 | +0.49% | 31,200 | 96億4997万 | -0.39% | 81.3 | 1.14 |
| 05/18 | 669 | 675 | 655 | 675 | -0.25% | 46,500 | 96億255万 | -0.74% | 80.9 | 1.13 |
| 05/15 | 670 | 681 | 669 | 677 | +1% | 87,000 | 96億2626万 | -0.2% | 81.1 | 1.14 |
| 05/14 | 667 | 688 | 660 | 670 | -2.57% | 385,800 | 95億3142万 | -0.89% | 80.3 | 1.12 |
| 05/13 | 667 | 688 | 667 | 688 | +2.38% | 526,500 | 97億8274万 | +2.03% | 82.42 | 1.15 |
| 05/12 | 670 | 674 | 668 | 672 | -0.98% | 130,800 | 95億5513万 | +0.1% | 80.5 | 1.13 |
| 05/11 | 684 | 687 | 678 | 678 | -2.3% | 111,900 | 96億4997万 | +1.24% | 81.3 | 1.14 |
| 05/08 | 700 | 701 | 694 | 694 | -1% | 64,800 | 98億7758万 | +3.94% | 83.22 | 1.17 |
| 05/07 | 704 | 708 | 700 | 701 | -1.64% | 61,500 | 99億7716万 | +5.31% | 84.06 | 1.18 |
| 05/01 | 713 | 713 | 704 | 713 | -0.65% | 115,200 | 101億4313万 | +7.54% | 85.46 | 1.2 |
| 04/30 | 726 | 726 | 718 | 718 | +0.09% | 52,800 | 102億952万 | +8.9% | 86.02 | 1.2 |
| 04/28 | 706 | 717 | 705 | 717 | +1.56% | 61,800 | 102億4万 | +9.47% | 85.94 | 1.2 |
| 04/27 | 698 | 707 | 695 | 706 | +1.92% | 37,500 | 100億4355万 | +8.28% | 84.62 | 1.18 |
| 04/24 | 692 | 695 | 688 | 693 | +0.87% | 18,600 | 98億5387万 | +6.89% | 83.02 | 1.16 |
| 04/23 | 682 | 689 | 682 | 687 | +0.59% | 11,400 | 97億6852万 | +6.63% | 82.3 | 1.15 |
| 04/22 | 679 | 694 | 679 | 683 | -1.92% | 19,500 | 97億1161万 | +6.67% | 81.82 | 1.15 |
| 04/21 | 704 | 704 | 677 | 696 | -1.14% | 58,800 | 99億129万 | +9.61% | 83.42 | 1.17 |
| 04/20 | 689 | 709 | 689 | 704 | +2.72% | 94,500 | 100億1510万 | +12.1% | 84.38 | 1.18 |
| 04/17 | 678 | 693 | 677 | 685 | +2.9% | 36,300 | 97億4955万 | +10.54% | 82.14 | 1.15 |
| 04/16 | 653 | 666 | 652 | 666 | +1.68% | 27,900 | 94億7451万 | +8.47% | 79.82 | 1.12 |
| 04/15 | 654 | 656 | 647 | 655 | +0.26% | 21,300 | 93億1803万 | +7.55% | 78.51 | 1.1 |
| 04/14 | 644 | 658 | 643 | 653 | +2.62% | 32,700 | 92億9432万 | +7.99% | 78.31 | 1.1 |
| 04/13 | 641 | 641 | 634 | 637 | -0.78% | 13,200 | 90億5722万 | +6.11% | 76.31 | 1.07 |
| 04/10 | 643 | 643 | 634 | 642 | +0.05% | 13,500 | 91億2835万 | +7.48% | 76.91 | 1.08 |
| 04/09 | 641 | 641 | 637 | 641 | +0.16% | 13,800 | 91億2360万 | +7.79% | 76.87 | 1.08 |
| 04/08 | 630 | 640 | 630 | 640 | +1.69% | 27,000 | 91億938万 | +7.98% | 76.75 | 1.07 |
| 04/07 | 628 | 633 | 625 | 630 | +0.32% | 15,300 | 89億5763万 | +6.54% | 75.47 | 1.06 |
| 04/06 | 614 | 628 | 606 | 628 | +0.86% | 21,600 | 89億2918万 | +6.56% | 75.23 | 1.05 |
| 04/03 | 624 | 625 | 619 | 622 | -0.21% | 10,500 | 88億5331万 | +6.2% | 74.59 | 1.04 |
| 04/02 | 624 | 629 | 618 | 624 | -1.11% | 14,400 | 88億7228万 | +6.61% | 74.75 | 1.05 |
| 04/01 | 629 | 637 | 629 | 631 | -0.84% | 13,800 | 89億7186万 | +7.99% | 75.59 | 1.06 |
| 03/31 | 639 | 640 | 630 | 636 | -0.42% | 24,900 | 90億4773万 | +9.28% | 76.23 | 1.07 |
| 03/30 | 626 | 639 | 621 | 639 | +1.16% | 32,400 | 90億8567万 | +9.93% | 76.55 | 1.07 |
| 03/27 | 627 | 633 | 616 | 631 | +1.01% | 47,700 | 89億8134万 | +8.85% | 75.67 | 1.06 |
| 03/26 | 622 | 625 | 614 | 625 | +1.24% | 26,100 | 88億9125万 | +7.94% | 74.91 | 1.05 |
| 03/25 | 635 | 639 | 617 | 617 | -0.64% | 53,100 | 87億8218万 | +6.81% | 73.99 | 1.04 |
| 03/24 | 610 | 621 | 610 | 621 | +1.97% | 27,600 | 88億3908万 | +7.5% | 74.47 | 1.04 |
| 03/23 | 587 | 609 | 586 | 609 | +2.41% | 29,400 | 86億6837万 | +5.42% | 73.03 | 1.02 |
| 03/19 | 587 | 600 | 571 | 595 | +1.42% | 76,800 | 84億6447万 | +2.76% | 71.32 | 1 |
| 03/18 | 573 | 606 | 557 | 587 | +5.33% | 60,000 | 83億4592万 | +1.15% | 70.32 | 0.98 |
| 03/17 | 500 | 569 | 500 | 557 | +5.69% | 38,700 | 79億2388万 | -4.3% | 66.76 | 0.93 |
| 03/16 | 539 | 541 | 527 | 527 | +2.86% | 19,800 | 74億9710万 | -9.91% | 63.16 | 0.88 |
| 03/13 | 471 | 531 | 471 | 512 | -2.6% | 73,800 | 72億8845万 | -13.02% | 61.41 | 0.86 |
| 03/12 | 534 | 537 | 520 | 526 | -2.95% | 39,300 | 74億8287万 | -11.3% | 63.04 | 0.88 |
| 03/11 | 542 | 551 | 538 | 542 | 0% | 29,400 | 77億1049万 | -9.36% | 64.96 | 0.91 |
| 03/10 | 530 | 544 | 514 | 542 | +1.56% | 43,800 | 77億1049万 | -9.82% | 64.96 | 0.91 |
| 03/09 | 566 | 566 | 534 | 534 | -6.48% | 37,800 | 75億9194万 | -11.64% | 63.96 | 0.9 |
| 03/06 | 577 | 578 | 571 | 571 | -2.56% | 18,900 | 81億1830万 | -5.99% | 68.4 | 0.96 |
| 03/05 | 600 | 600 | 580 | 586 | -0.96% | 14,700 | 83億3169万 | -3.83% | 70.2 | 0.98 |
| 03/04 | 583 | 595 | 583 | 591 | +1.49% | 12,900 | 84億1230万 | -3.06% | 70.88 | 0.99 |
| 03/03 | 598 | 598 | 580 | 583 | +0.06% | 29,700 | 82億8901万 | -4.64% | 69.84 | 0.98 |
| 03/02 | 563 | 592 | 557 | 582 | +2.58% | 50,100 | 82億8427万 | -5% | 69.8 | 0.98 |
| 02/28 | 567 | 572 | 567 | 568 | -3.29% | 42,600 | 80億7562万 | -7.7% | 68.04 | 0.95 |
| 02/27 | 601 | 602 | 587 | 587 | -2.38% | 18,000 | 83億5066万 | -4.86% | 70.36 | 0.99 |
| 02/26 | 587 | 603 | 587 | 601 | +2.5% | 24,300 | 85億5456万 | -2.85% | 72.07 | 1.01 |
| 02/25 | 595 | 597 | 587 | 587 | -2.6% | 36,300 | 83億4592万 | -5.38% | 70.32 | 0.98 |
| 02/21 | 605 | 609 | 602 | 602 | -0.44% | 6,600 | 85億6879万 | -3.01% | 72.19 | 1.01 |
| 02/20 | 613 | 614 | 605 | 605 | -0.17% | 8,400 | 86億673万 | -2.73% | 72.51 | 1.02 |
| 02/19 | 603 | 611 | 603 | 606 | +0.61% | 13,800 | 86億2095万 | -2.73% | 72.63 | 1.02 |
| 02/18 | 622 | 624 | 602 | 602 | -3.52% | 30,300 | 85億6879万 | -3.32% | 72.19 | 1.01 |
| 02/17 | 627 | 627 | 624 | 624 | -0.43% | 6,600 | 88億8176万 | +0.21% | 74.83 | 1.05 |
| 02/14 | 625 | 630 | 625 | 627 | +0.32% | 4,500 | 89億1970万 | +0.64% | 75.15 | 1.05 |
| 02/13 | 628 | 628 | 625 | 625 | -0.95% | 8,700 | 88億9125万 | +0.48% | 74.91 | 1.05 |
| 02/12 | 633 | 633 | 627 | 631 | +0.69% | 9,600 | 89億7660万 | +1.61% | 75.63 | 1.06 |
| 02/10 | 627 | 632 | 625 | 627 | 0% | 6,300 | 89億1496万 | +1.08% | 75.11 | 1.05 |
| 02/07 | 632 | 632 | 624 | 627 | -0.53% | 6,000 | 89億1496万 | +1.24% | 75.11 | 1.05 |
| 02/06 | 629 | 636 | 629 | 630 | +0.37% | 12,300 | 89億6238万 | +1.94% | 75.51 | 1.06 |
| 02/05 | 631 | 633 | 628 | 628 | -0.79% | 9,000 | 89億2918万 | +1.73% | 75.23 | 1.05 |
| 02/04 | 621 | 643 | 619 | 633 | +2.82% | 62,100 | 90億31万 | +2.71% | 75.83 | 1.06 |
| 02/03 | 617 | 620 | 613 | 615 | -1.18% | 13,200 | 87億5373万 | +0.05% | 73.75 | 1.03 |
| 01/31 | 617 | 623 | 617 | 623 | +1.36% | 9,600 | 88億5805万 | +1.25% | 74.63 | 1.04 |
| 01/30 | 617 | 617 | 613 | 614 | -0.16% | 7,500 | 87億3950万 | +0.05% | 73.63 | 1.03 |
| 01/29 | 616 | 617 | 610 | 615 | +0.65% | 11,700 | 87億5373万 | +0.38% | 73.75 | 1.03 |
| 01/28 | 617 | 617 | 605 | 611 | -1.19% | 21,900 | 86億9682万 | -0.27% | 73.27 | 1.03 |
| 01/27 | 619 | 627 | 619 | 619 | -2.11% | 15,900 | 88億115万 | +1.09% | 74.15 | 1.04 |
| 01/24 | 635 | 636 | 630 | 632 | +0.05% | 11,700 | 89億9083万 | +3.44% | 75.75 | 1.06 |
| 01/23 | 630 | 633 | 630 | 632 | +0.26% | 16,800 | 89億8609万 | +3.55% | 75.71 | 1.06 |
| 01/22 | 628 | 632 | 628 | 630 | +0.53% | 9,900 | 89億6238万 | +3.62% | 75.51 | 1.06 |
| 01/21 | 626 | 627 | 624 | 627 | +0.8% | 6,600 | 89億1496万 | +3.41% | 75.11 | 1.05 |
| 01/20 | 621 | 624 | 621 | 622 | -0.21% | 6,900 | 88億4383万 | +2.75% | 74.51 | 1.04 |
| 01/17 | 625 | 625 | 621 | 623 | -0.32% | 10,500 | 88億6279万 | +3.15% | 74.67 | 1.05 |
| 01/16 | 616 | 625 | 616 | 625 | +1.24% | 17,400 | 88億9125万 | +3.65% | 74.91 | 1.05 |
| 01/15 | 618 | 618 | 616 | 617 | +0.33% | 3,300 | 87億8218万 | +2.72% | 73.99 | 1.04 |
| 01/14 | 612 | 618 | 612 | 615 | +0.71% | 8,400 | 87億5373万 | +2.56% | 73.75 | 1.03 |
| 01/10 | 605 | 611 | 605 | 611 | +0.94% | 4,200 | 86億9208万 | +2% | 73.23 | 1.03 |
| 01/09 | 605 | 608 | 604 | 605 | +0.28% | 8,100 | 86億1147万 | +1.23% | 72.55 | 1.02 |
| 01/08 | 605 | 609 | 602 | 604 | -0.44% | 13,500 | 85億8776万 | +0.95% | 72.35 | 1.01 |
| 01/07 | 609 | 609 | 605 | 606 | +0.55% | 13,500 | 86億2569万 | +1.56% | 72.67 | 1.02 |
| 01/06 | 605 | 612 | 603 | 603 | -0.33% | 18,300 | 85億7827万 | +1.01% | 72.27 | 1.01 |
| 2019 |
| 12/30 | 601 | 606 | 601 | 605 | +0.33% | 9,900 | 86億673万 | +1.51% | 72.51 | 1.02 |
| 12/27 | 594 | 603 | 594 | 603 | +1.12% | 27,900 | 85億7827万 | +1.17% | 72.27 | 1.01 |
| 12/26 | 607 | 607 | 594 | 596 | -1% | 27,300 | 84億8343万 | +0.06% | 71.47 | 1 |
