株価チャート
2019/12/13～2020/05/18
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 |
|---|
| 2022 | 1/1, 株式分割 1→3 |
| 2020 |
| 05/18 | 1,545 | 1,555 | 1,475 | 1,480 | -6.53% | 831,000 | 327億429万 | -13.35% | 38.12 | 8.12 |
| 05/15 | 1,612 | 1,697 | 1,547 | 1,583 | -14.57% | 1,599,300 | 349億8770万 | -7.14% | 40.78 | 8.69 |
| 05/14 | 1,867 | 1,890 | 1,840 | 1,853 | -1.24% | 366,300 | 409億5402万 | +9.34% | 47.73 | 10.17 |
| 05/13 | 1,840 | 1,887 | 1,803 | 1,877 | +0.54% | 398,100 | 414億6963万 | +12.11% | 48.33 | 10.3 |
| 05/12 | 1,890 | 1,913 | 1,857 | 1,867 | -0.88% | 379,500 | 412億4865万 | +12.99% | 48.08 | 10.24 |
| 05/11 | 1,843 | 1,890 | 1,823 | 1,883 | +2.91% | 408,900 | 416億1695万 | +15.47% | 48.51 | 10.33 |
| 05/08 | 1,843 | 1,863 | 1,807 | 1,830 | +0.18% | 412,200 | 404億3841万 | +13.52% | 47.13 | 10.04 |
| 05/07 | 1,797 | 1,827 | 1,780 | 1,827 | +3.2% | 345,300 | 403億6475万 | +14.52% | 47.05 | 10.02 |
| 05/01 | 1,757 | 1,783 | 1,743 | 1,770 | -0.38% | 355,500 | 391億1256万 | +12.24% | 45.59 | 9.71 |
| 04/30 | 1,750 | 1,780 | 1,743 | 1,777 | +3.29% | 435,300 | 392億5988万 | +13.82% | 45.76 | 9.75 |
| 04/28 | 1,717 | 1,720 | 1,687 | 1,720 | +0.78% | 267,300 | 380億769万 | +10.97% | 44.3 | 9.44 |
| 04/27 | 1,737 | 1,747 | 1,693 | 1,707 | +0.79% | 174,000 | 377億1305万 | +11.04% | 43.96 | 9.36 |
| 04/24 | 1,697 | 1,720 | 1,687 | 1,693 | -0.78% | 179,100 | 374億1842万 | +11.4% | 43.61 | 9.29 |
| 04/23 | 1,717 | 1,733 | 1,700 | 1,707 | +1.39% | 202,500 | 377億1305万 | +13.85% | 43.96 | 9.36 |
| 04/22 | 1,687 | 1,720 | 1,650 | 1,683 | -2.32% | 381,300 | 371億9745万 | +14.05% | 43.36 | 9.23 |
| 04/21 | 1,783 | 1,790 | 1,687 | 1,723 | -2.64% | 496,500 | 376億6878万 | +18.44% | 43.9 | 9.35 |
| 04/20 | 1,703 | 1,777 | 1,693 | 1,770 | +3.51% | 566,400 | 386億8882万 | +23.6% | 45.09 | 9.6 |
| 04/17 | 1,720 | 1,747 | 1,687 | 1,710 | +0.79% | 521,700 | 373億7734万 | +21.62% | 43.56 | 9.28 |
| 04/16 | 1,673 | 1,700 | 1,640 | 1,697 | -0.39% | 570,000 | 370億8590万 | +22.15% | 43.23 | 9.21 |
| 04/15 | 1,640 | 1,713 | 1,620 | 1,703 | +4.07% | 768,300 | 372億3162万 | +23.97% | 43.39 | 9.24 |
| 04/14 | 1,603 | 1,647 | 1,577 | 1,637 | +2.08% | 854,100 | 357億7441万 | +20.17% | 41.7 | 8.88 |
| 04/13 | 1,530 | 1,608 | 1,512 | 1,603 | +4.79% | 673,200 | 350億4581万 | +18.77% | 40.85 | 8.7 |
| 04/10 | 1,533 | 1,552 | 1,463 | 1,530 | -1.08% | 590,100 | 334億4288万 | +13.75% | 38.98 | 8.3 |
| 04/09 | 1,517 | 1,588 | 1,507 | 1,547 | +1.53% | 980,400 | 338億718万 | +15.08% | 39.4 | 8.39 |
| 04/08 | 1,453 | 1,533 | 1,415 | 1,523 | +8.04% | 1,358,100 | 332億9716万 | +13.43% | 38.81 | 8.27 |
| 04/07 | 1,393 | 1,433 | 1,368 | 1,410 | +5.22% | 498,300 | 308億1991万 | +5.07% | 35.92 | 7.65 |
| 04/06 | 1,293 | 1,342 | 1,257 | 1,340 | +2.55% | 462,300 | 292億8984万 | -0.37% | 34.14 | 7.27 |
| 04/03 | 1,363 | 1,383 | 1,303 | 1,307 | -2.85% | 333,900 | 285億6124万 | -3.07% | 33.29 | 7.09 |
| 04/02 | 1,332 | 1,367 | 1,315 | 1,345 | +0.75% | 416,100 | 293億9913万 | -0.59% | 34.27 | 7.3 |
| 04/01 | 1,398 | 1,403 | 1,320 | 1,335 | -5.54% | 373,500 | 291億8055万 | -1.91% | 34.01 | 7.24 |
| 03/31 | 1,390 | 1,478 | 1,390 | 1,413 | +1.19% | 542,100 | 308億9277万 | +2.94% | 36.01 | 7.67 |
| 03/30 | 1,312 | 1,397 | 1,310 | 1,397 | +1.21% | 381,600 | 305億2847万 | +0.92% | 35.58 | 7.58 |
| 03/27 | 1,402 | 1,427 | 1,358 | 1,380 | +0.73% | 577,800 | 301億6417万 | -1.15% | 35.16 | 7.49 |
| 03/26 | 1,433 | 1,438 | 1,357 | 1,370 | -8.05% | 666,900 | 299億4559万 | -2.77% | 34.9 | 7.43 |
| 03/25 | 1,495 | 1,498 | 1,423 | 1,490 | +5.92% | 661,800 | 325億6856万 | +4.93% | 37.96 | 8.09 |
| 03/24 | 1,327 | 1,417 | 1,303 | 1,407 | +9.9% | 763,800 | 307億4705万 | -1.56% | 35.84 | 7.63 |
| 03/23 | 1,178 | 1,292 | 1,178 | 1,280 | +8.63% | 831,300 | 279億5916万 | -11.23% | 32.59 | 6.94 |
| 03/19 | 1,167 | 1,195 | 1,133 | 1,178 | +4.59% | 682,200 | 257億3844万 | -19.35% | 30 | 6.39 |
| 03/18 | 1,167 | 1,215 | 1,127 | 1,127 | -2.73% | 633,600 | 246億988万 | -24.13% | 28.68 | 6.11 |
| 03/17 | 1,062 | 1,225 | 1,052 | 1,158 | +2.36% | 1,201,800 | 253億158万 | -23.34% | 29.49 | 6.28 |
| 03/16 | 1,155 | 1,200 | 1,117 | 1,132 | -0.29% | 827,700 | 247億1910万 | -26.61% | 28.81 | 6.14 |
| 03/13 | 1,167 | 1,225 | 1,105 | 1,135 | -11.56% | 1,458,000 | 247億9191万 | -27.8% | 28.9 | 6.15 |
| 03/12 | 1,255 | 1,350 | 1,253 | 1,283 | -2.53% | 792,900 | 280億3197万 | -19.99% | 32.67 | 6.96 |
| 03/11 | 1,387 | 1,420 | 1,317 | 1,317 | -5.95% | 609,000 | 287億6007万 | -19.22% | 33.52 | 7.14 |
| 03/10 | 1,283 | 1,425 | 1,205 | 1,400 | +5% | 1,173,600 | 305億8033万 | -15.41% | 35.64 | 7.59 |
| 03/09 | 1,433 | 1,433 | 1,325 | 1,333 | -9.71% | 815,700 | 291億2412万 | -20.73% | 33.95 | 7.23 |
| 03/06 | 1,520 | 1,535 | 1,473 | 1,477 | -3.06% | 417,000 | 322億5497万 | -13.7% | 37.59 | 8.01 |
| 03/05 | 1,547 | 1,553 | 1,502 | 1,523 | +0.66% | 309,600 | 332億7431万 | -12.45% | 38.78 | 8.26 |
| 03/04 | 1,472 | 1,548 | 1,450 | 1,513 | +1.45% | 596,700 | 330億5588万 | -14.26% | 38.53 | 8.21 |
| 03/03 | 1,553 | 1,572 | 1,472 | 1,492 | -0.11% | 684,300 | 325億8261万 | -16.62% | 37.98 | 8.09 |
| 03/02 | 1,385 | 1,553 | 1,368 | 1,493 | +6.41% | 1,110,300 | 326億1902万 | -17.68% | 38.02 | 8.1 |
| 02/28 | 1,390 | 1,410 | 1,352 | 1,403 | -3.55% | 1,497,900 | 306億5314万 | -23.57% | 35.73 | 7.61 |
| 02/27 | 1,520 | 1,530 | 1,432 | 1,455 | -5.52% | 1,220,400 | 317億8170万 | -21.86% | 37.04 | 7.89 |
| 02/26 | 1,607 | 1,620 | 1,528 | 1,540 | -5.71% | 628,500 | 336億3836万 | -18.35% | 39.21 | 8.35 |
| 02/25 | 1,583 | 1,647 | 1,577 | 1,633 | -3.16% | 744,900 | 356億7705万 | -14.26% | 41.58 | 8.86 |
| 02/21 | 1,670 | 1,703 | 1,662 | 1,687 | -0.59% | 380,100 | 368億4202万 | -12.24% | 42.94 | 9.15 |
| 02/20 | 1,720 | 1,763 | 1,697 | 1,697 | -0.59% | 421,500 | 367億8万 | -12.36% | 42.78 | 9.11 |
| 02/19 | 1,643 | 1,717 | 1,643 | 1,707 | +3.64% | 334,200 | 369億1638万 | -12.43% | 43.03 | 9.16 |
| 02/18 | 1,680 | 1,687 | 1,640 | 1,647 | -2.95% | 460,200 | 356億1854万 | -15.99% | 41.51 | 8.84 |
| 02/17 | 1,727 | 1,727 | 1,677 | 1,697 | -2.12% | 401,400 | 367億8万 | -14.05% | 42.78 | 9.11 |
| 02/14 | 1,770 | 1,773 | 1,730 | 1,733 | -2.26% | 370,800 | 374億9320万 | -12.68% | 43.7 | 9.31 |
| 02/13 | 1,767 | 1,787 | 1,730 | 1,773 | +0.57% | 459,900 | 383億5843万 | -10.93% | 44.71 | 9.52 |
| 02/12 | 1,793 | 1,823 | 1,733 | 1,763 | -1.67% | 792,600 | 381億4212万 | -11.66% | 44.46 | 9.47 |
| 02/10 | 1,883 | 1,883 | 1,790 | 1,793 | -6.43% | 1,083,600 | 387億9104万 | -10.24% | 45.21 | 9.63 |
| 02/07 | 1,880 | 1,923 | 1,873 | 1,917 | +1.59% | 450,900 | 414億5883万 | -4.17% | 48.32 | 10.29 |
| 02/06 | 1,947 | 1,960 | 1,883 | 1,887 | -2.08% | 601,800 | 408億991万 | -5.62% | 47.57 | 10.13 |
| 02/05 | 1,970 | 1,987 | 1,917 | 1,927 | -0.52% | 615,000 | 416億7514万 | -3.62% | 48.57 | 10.35 |
| 02/04 | 1,950 | 1,973 | 1,930 | 1,937 | -0.51% | 548,400 | 418億9144万 | -3.02% | 48.83 | 10.4 |
| 02/03 | 1,950 | 1,997 | 1,930 | 1,947 | -6.56% | 888,900 | 421億775万 | -2.42% | 49.08 | 10.45 |
| 01/31 | 2,083 | 2,143 | 2,053 | 2,083 | +1.46% | 787,200 | 450億6395万 | +4.64% | 52.52 | 11.19 |
| 01/30 | 2,190 | 2,227 | 2,007 | 2,053 | -6.38% | 1,721,700 | 444億1502万 | +3.44% | 51.77 | 11.03 |
| 01/29 | 2,193 | 2,213 | 2,150 | 2,193 | +1.54% | 1,151,100 | 474億4332万 | +11% | 55.3 | 11.78 |
| 01/28 | 2,103 | 2,183 | 2,097 | 2,160 | +2.05% | 1,005,000 | 467億2230万 | +10.04% | 54.46 | 11.6 |
| 01/27 | 2,077 | 2,133 | 2,050 | 2,117 | +0.95% | 936,900 | 457億8497万 | +8.32% | 53.36 | 11.37 |
| 01/24 | 2,057 | 2,100 | 2,037 | 2,097 | +2.11% | 589,200 | 453億5235万 | +7.85% | 52.86 | 11.26 |
| 01/23 | 2,040 | 2,060 | 2,020 | 2,053 | +0.33% | 236,100 | 444億1502万 | +6.28% | 51.77 | 11.03 |
| 01/22 | 2,040 | 2,070 | 2,033 | 2,047 | -0.49% | 240,900 | 442億7082万 | +6.54% | 51.6 | 10.99 |
| 01/21 | 2,033 | 2,063 | 1,990 | 2,057 | +1.31% | 386,400 | 443億141万 | +7.51% | 51.64 | 11 |
| 01/20 | 2,060 | 2,093 | 2,030 | 2,030 | -1.14% | 408,600 | 437億2700万 | +6.56% | 50.97 | 10.86 |
| 01/17 | 2,060 | 2,097 | 2,037 | 2,053 | +0.82% | 516,600 | 442億2961万 | +8.18% | 51.55 | 10.98 |
| 01/16 | 2,040 | 2,057 | 2,017 | 2,037 | +1.33% | 406,800 | 438億7060万 | +7.7% | 51.13 | 10.89 |
| 01/15 | 1,990 | 2,040 | 1,963 | 2,010 | +1.34% | 429,000 | 432億9619万 | +6.63% | 50.46 | 10.75 |
| 01/14 | 2,043 | 2,057 | 1,983 | 1,983 | -1.33% | 543,000 | 427億2178万 | +5.5% | 49.79 | 10.61 |
| 01/10 | 1,987 | 2,013 | 1,957 | 2,010 | +2.38% | 590,100 | 432億9619万 | +7.09% | 50.46 | 10.75 |
| 01/09 | 1,927 | 1,980 | 1,923 | 1,963 | +3.7% | 646,800 | 422億9097万 | +4.82% | 49.29 | 10.5 |
| 01/08 | 1,867 | 1,900 | 1,837 | 1,893 | +0.35% | 438,600 | 407億8314万 | +1.09% | 47.53 | 10.12 |
| 01/07 | 1,843 | 1,907 | 1,843 | 1,887 | +3.66% | 404,400 | 406億3954万 | +0.57% | 47.37 | 10.09 |
| 01/06 | 1,817 | 1,857 | 1,813 | 1,820 | -1.62% | 227,100 | 392億352万 | -3.24% | 45.69 | 9.73 |
| 2019 |
| 12/30 | 1,883 | 1,893 | 1,847 | 1,850 | -1.94% | 201,300 | 398億4973万 | -2.06% | 46.45 | 9.89 |
| 12/27 | 1,887 | 1,913 | 1,870 | 1,887 | +0.53% | 242,100 | 406億3954万 | -0.33% | 47.37 | 10.09 |
| 12/26 | 1,870 | 1,897 | 1,867 | 1,877 | +0.18% | 246,900 | 404億2414万 | -0.86% | 47.12 | 10.04 |
| 12/25 | 1,887 | 1,900 | 1,860 | 1,873 | -0.71% | 206,400 | 403億5234万 | -0.99% | 47.03 | 10.02 |
| 12/24 | 1,870 | 1,913 | 1,837 | 1,887 | +1.25% | 355,500 | 406億3954万 | -0.23% | 47.37 | 10.09 |
| 12/23 | 1,930 | 1,943 | 1,863 | 1,863 | -2.61% | 316,200 | 400億7377万 | -1.2% | 46.71 | 9.95 |
| 12/20 | 1,853 | 1,913 | 1,850 | 1,913 | +4.17% | 414,600 | 411億4909万 | +1.5% | 47.96 | 10.22 |
| 12/19 | 1,863 | 1,867 | 1,837 | 1,837 | -2.13% | 223,500 | 395億26万 | -2.46% | 46.04 | 9.81 |
| 12/18 | 1,917 | 1,923 | 1,853 | 1,877 | -2.6% | 400,200 | 403億6052万 | -0.23% | 47.04 | 10.02 |
| 12/17 | 1,893 | 1,933 | 1,873 | 1,927 | +3.58% | 483,900 | 414億3584万 | +2.76% | 48.3 | 10.29 |
| 12/16 | 1,817 | 1,887 | 1,810 | 1,860 | +2.39% | 351,900 | 400億208万 | -0.59% | 46.62 | 9.93 |
| 12/13 | 1,807 | 1,837 | 1,793 | 1,817 | +2.06% | 233,400 | 390億7013万 | -3.01% | 45.54 | 9.7 |
