株価チャート
2019/12/20～2020/05/25
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 |
| 05/25 | 322 | 332 | 315 | 330 | +6.11% | 1,958,100 | 224億5445万 | +21.77% | - | 4.15 |
| 05/22 | 299 | 319 | 297 | 311 | +4.36% | 1,617,900 | 211億6162万 | +16.48% | - | 3.91 |
| 05/21 | 283 | 307 | 283 | 298 | +4.56% | 1,943,400 | 202億7705万 | +12.45% | - | 3.75 |
| 05/20 | 297 | 297 | 283 | 285 | -3.39% | 825,500 | 193億9248万 | +8.37% | - | 3.59 |
| 05/19 | 292 | 305 | 287 | 295 | +4.61% | 1,685,500 | 200億7292万 | +12.6% | - | 3.71 |
| 05/18 | 283 | 297 | 277 | 282 | +2.55% | 1,139,000 | 191億8835万 | +8.88% | - | 3.55 |
| 05/15 | 298 | 299 | 265 | 275 | -6.46% | 1,900,200 | 187億1204万 | +7% | - | 3.46 |
| 05/14 | 294 | 302 | 288 | 294 | -1.34% | 1,393,400 | 200億487万 | +15.75% | - | 3.7 |
| 05/13 | 300 | 318 | 292 | 298 | -1.97% | 1,664,000 | 202億7705万 | +19.2% | - | 3.75 |
| 05/12 | 307 | 322 | 284 | 304 | -1.94% | 2,857,200 | 206億8531万 | +23.58% | - | 3.83 |
| 05/11 | 271 | 313 | 269 | 310 | +5.08% | 2,960,600 | 210億9357万 | +27.57% | - | 3.9 |
| 05/08 | 287 | 323 | 285 | 295 | +7.66% | 4,394,200 | 200億7292万 | +23.95% | - | 3.71 |
| 05/07 | 253 | 274 | 252 | 274 | +10.04% | 1,442,900 | 186億4400万 | +16.6% | - | 3.45 |
| 05/01 | 238 | 252 | 238 | 249 | +3.32% | 1,120,200 | 169億4290万 | +6.41% | - | 3.13 |
| 04/30 | 241 | 254 | 240 | 241 | +3.43% | 1,464,700 | 163億9855万 | +3.43% | - | 3.03 |
| 04/28 | 223 | 236 | 220 | 233 | +4.48% | 930,800 | 158億5420万 | +0.43% | - | 2.93 |
| 04/27 | 234 | 236 | 222 | 223 | -1.76% | 832,100 | 151億7376万 | -3.46% | - | 2.81 |
| 04/24 | 236 | 236 | 224 | 227 | -6.58% | 844,000 | 154億4594万 | -0.87% | - | 2.86 |
| 04/23 | 230 | 245 | 230 | 243 | +7.52% | 891,000 | 165億3464万 | +6.58% | - | 3.06 |
| 04/22 | 251 | 252 | 226 | 226 | -11.72% | 1,345,100 | 153億7789万 | 0% | - | 2.84 |
| 04/21 | 282 | 284 | 255 | 256 | -9.22% | 1,672,400 | 174億1921万 | +13.27% | - | 3.22 |
| 04/20 | 262 | 286 | 262 | 282 | +8.88% | 1,788,100 | 191億8835万 | +26.46% | - | 3.55 |
| 04/17 | 248 | 260 | 244 | 259 | +6.15% | 961,700 | 176億2334万 | +17.73% | - | 3.26 |
| 04/16 | 230 | 244 | 225 | 244 | +2.95% | 668,300 | 166億268万 | +11.42% | - | 3.07 |
| 04/15 | 242 | 242 | 230 | 237 | -2.87% | 1,073,900 | 161億2638万 | +8.22% | - | 2.98 |
| 04/14 | 241 | 246 | 233 | 244 | +1.24% | 694,500 | 166億268万 | +10.91% | - | 3.07 |
| 04/13 | 253 | 255 | 239 | 241 | -5.86% | 789,700 | 163億9855万 | +9.55% | - | 3.03 |
| 04/10 | 252 | 258 | 237 | 256 | +1.19% | 1,104,300 | 174億1921万 | +15.32% | - | 3.22 |
| 04/09 | 235 | 257 | 234 | 253 | +8.58% | 1,318,300 | 172億1508万 | +12.95% | - | 3.18 |
| 04/08 | 235 | 240 | 219 | 233 | +2.64% | 1,116,900 | 158億5420万 | +3.1% | - | 2.93 |
| 04/07 | 219 | 230 | 217 | 227 | +10.19% | 990,800 | 154億4594万 | -0.87% | - | 2.86 |
| 04/06 | 194 | 208 | 189 | 206 | +6.19% | 700,000 | 140億1702万 | -11.21% | - | 2.59 |
| 04/03 | 204 | 207 | 191 | 194 | -5.37% | 807,900 | 132億49万 | -17.45% | - | 2.44 |
| 04/02 | 203 | 209 | 198 | 205 | 0% | 692,800 | 139億4897万 | -14.58% | - | 2.58 |
| 04/01 | 205 | 214 | 201 | 205 | -0.97% | 678,900 | 139億4897万 | -16.33% | - | 2.58 |
| 03/31 | 219 | 225 | 205 | 207 | -5.48% | 730,700 | 140億8506万 | -17.2% | - | 2.61 |
| 03/30 | 219 | 233 | 212 | 219 | -3.95% | 872,400 | 149億159万 | -14.12% | - | 2.76 |
| 03/27 | 240 | 246 | 221 | 228 | -0.87% | 867,100 | 155億1398万 | -12.31% | - | 2.87 |
| 03/26 | 216 | 237 | 212 | 230 | +2.68% | 1,090,600 | 156億5007万 | -13.53% | - | 2.89 |
| 03/25 | 239 | 240 | 214 | 224 | +10.34% | 1,266,400 | 152億4181万 | -17.65% | - | 2.82 |
| 03/24 | 194 | 210 | 194 | 203 | +7.98% | 1,011,400 | 138億1289万 | -26.98% | - | 2.56 |
| 03/23 | 183 | 193 | 176 | 188 | +1.62% | 877,600 | 127億9223万 | -34.04% | - | 2.37 |
| 03/19 | 205 | 207 | 180 | 185 | -9.31% | 1,498,700 | 125億8810万 | -36.86% | - | 2.33 |
| 03/18 | 209 | 218 | 204 | 204 | -2.39% | 1,058,200 | 138億8093万 | -32% | - | 2.57 |
| 03/17 | 194 | 221 | 193 | 209 | +5.03% | 2,226,000 | 142億2115万 | -32.14% | - | 2.63 |
| 03/16 | 219 | 221 | 199 | 199 | -1.49% | 1,559,400 | 135億4071万 | -37.42% | - | 2.5 |
| 03/13 | 201 | 215 | 196 | 202 | -10.22% | 1,417,500 | 137億4484万 | -38.6% | - | 2.54 |
| 03/12 | 238 | 240 | 221 | 225 | -6.64% | 1,739,100 | 153億985万 | -33.63% | - | 2.83 |
| 03/11 | 263 | 267 | 240 | 241 | -8.71% | 1,219,400 | 163億9855万 | -30.95% | - | 3.03 |
| 03/10 | 243 | 273 | 242 | 264 | +2.33% | 1,731,400 | 179億6356万 | -26.05% | - | 3.32 |
| 03/09 | 270 | 276 | 255 | 258 | -9.79% | 1,201,400 | 175億5530万 | -29.51% | - | 3.25 |
| 03/06 | 300 | 303 | 284 | 286 | -5.61% | 920,700 | 194億6052万 | -23.53% | - | 3.6 |
| 03/05 | 310 | 314 | 297 | 303 | -0.33% | 548,400 | 206億1727万 | -20.89% | - | 3.81 |
| 03/04 | 294 | 310 | 292 | 304 | +0.66% | 711,300 | 206億8531万 | -22.25% | - | 3.83 |
| 03/03 | 314 | 320 | 296 | 302 | -1.63% | 1,243,500 | 205億4922万 | -24.12% | - | 3.8 |
| 03/02 | 295 | 313 | 294 | 307 | +5.14% | 2,234,700 | 208億8944万 | -24.38% | - | 3.86 |
| 02/28 | 302 | 309 | 291 | 292 | -5.81% | 1,601,300 | 198億6878万 | -29.64% | - | 3.68 |
| 02/27 | 321 | 322 | 305 | 310 | -5.2% | 1,853,300 | 210億9357万 | -27.23% | - | 3.9 |
| 02/26 | 325 | 330 | 318 | 327 | -0.91% | 1,200,900 | 222億5032万 | -25.17% | - | 4.12 |
| 02/25 | 317 | 331 | 312 | 330 | -3.23% | 1,301,500 | 224億5445万 | -26.17% | - | 4.15 |
| 02/21 | 349 | 360 | 335 | 341 | -2.57% | 1,362,500 | 232億293万 | -25.55% | - | 4.29 |
| 02/20 | 370 | 372 | 343 | 350 | -5.15% | 1,715,000 | 238億1533万 | -25.21% | - | 4.41 |
| 02/19 | 368 | 371 | 362 | 369 | +0.82% | 762,700 | 251億816万 | -22.8% | - | 4.64 |
| 02/18 | 377 | 377 | 362 | 366 | -4.69% | 997,600 | 249億403万 | -24.85% | - | 4.61 |
| 02/17 | 379 | 388 | 371 | 384 | -0.52% | 789,000 | 261億2881万 | -22.74% | - | 4.83 |
| 02/14 | 380 | 389 | 372 | 386 | +1.58% | 1,185,600 | 262億6490万 | -23.72% | - | 4.86 |
| 02/13 | 373 | 385 | 366 | 380 | +2.7% | 1,689,400 | 258億5664万 | -26.21% | - | 4.78 |
| 02/12 | 398 | 400 | 357 | 370 | -8.87% | 3,980,200 | 251億7620万 | -29.52% | - | 4.66 |
| 02/10 | 450 | 451 | 406 | 406 | -9.78% | 2,636,300 | 276億2578万 | -24.11% | - | 5.11 |
| 02/07 | 466 | 466 | 448 | 450 | -3.23% | 626,000 | 306億1971万 | -17.43% | - | 5.66 |
| 02/06 | 470 | 473 | 461 | 465 | 0% | 740,800 | 316億4036万 | -16.06% | - | 5.85 |
| 02/05 | 468 | 472 | 458 | 465 | +1.09% | 510,300 | 316億4036万 | -17.41% | - | 5.85 |
| 02/04 | 448 | 468 | 445 | 460 | +1.32% | 531,600 | 313億14万 | -19.44% | - | 5.79 |
| 02/03 | 456 | 459 | 442 | 454 | -4.22% | 871,000 | 308億9188万 | -21.59% | - | 5.71 |
| 01/31 | 469 | 483 | 466 | 474 | -0.21% | 847,000 | 322億5276万 | -19.39% | - | 5.97 |
| 01/30 | 491 | 498 | 465 | 475 | -4.62% | 1,110,600 | 323億2080万 | -20.3% | - | 5.98 |
| 01/29 | 500 | 512 | 494 | 498 | -0.2% | 646,700 | 338億8581万 | -17.69% | - | 6.27 |
| 01/28 | 483 | 508 | 477 | 499 | +2.46% | 910,600 | 339億5385万 | -18.6% | - | 6.28 |
| 01/27 | 500 | 505 | 482 | 487 | -5.07% | 1,435,800 | 331億3733万 | -21.58% | - | 6.13 |
| 01/24 | 526 | 539 | 501 | 513 | -2.84% | 1,390,900 | 349億646万 | -18.57% | - | 6.46 |
| 01/23 | 543 | 546 | 520 | 528 | -5.55% | 1,156,400 | 359億2712万 | -17.37% | - | 6.65 |
| 01/22 | 565 | 573 | 550 | 559 | -3.12% | 898,900 | 380億3648万 | -13.6% | - | 7.04 |
| 01/21 | 589 | 590 | 563 | 577 | -2.7% | 906,200 | 392億5550万 | -11.77% | - | 7.26 |
| 01/20 | 600 | 605 | 590 | 593 | -1% | 413,000 | 403億4404万 | -10.29% | - | 7.46 |
| 01/17 | 600 | 602 | 596 | 599 | +0.67% | 355,900 | 407億5224万 | -10.46% | - | 7.54 |
| 01/16 | 607 | 610 | 594 | 595 | -1% | 376,200 | 404億8011万 | -11.98% | - | 7.49 |
| 01/15 | 595 | 603 | 590 | 601 | +1.01% | 382,600 | 408億8831万 | -12.13% | - | 7.56 |
| 01/14 | 610 | 610 | 588 | 595 | -2.46% | 600,000 | 404億8011万 | -13.89% | - | 7.49 |
| 01/10 | 620 | 620 | 601 | 610 | -0.97% | 397,600 | 415億61万 | -12.73% | - | 7.68 |
| 01/09 | 615 | 621 | 610 | 616 | +2.16% | 490,400 | 419億882万 | -12.87% | - | 7.75 |
| 01/08 | 620 | 620 | 590 | 603 | -3.98% | 619,500 | 410億2438万 | -15.55% | - | 7.59 |
| 01/07 | 621 | 638 | 618 | 628 | +0.48% | 588,000 | 427億2522万 | -13.02% | - | 7.9 |
| 01/06 | 635 | 644 | 620 | 625 | -4.58% | 450,400 | 425億2112万 | -14.5% | - | 7.87 |
| 2019 |
| 12/30 | 665 | 665 | 644 | 655 | -1.8% | 497,400 | 445億6213万 | -11.37% | - | 8.24 |
| 12/27 | 680 | 683 | 661 | 667 | -3.89% | 651,500 | 453億7854万 | -10.71% | - | 8.39 |
| 12/26 | 675 | 704 | 673 | 694 | +3.27% | 725,300 | 472億1545万 | -7.84% | - | 8.73 |
| 12/25 | 664 | 676 | 656 | 672 | +1.82% | 350,100 | 457億1871万 | -11.35% | - | 8.46 |
| 12/24 | 666 | 670 | 655 | 660 | -2.08% | 438,400 | 449億230万 | -13.84% | - | 8.31 |
| 12/23 | 679 | 679 | 670 | 674 | -0.88% | 229,300 | 458億4507万 | -13.03% | - | 8.48 |
| 12/20 | 680 | 689 | 674 | 680 | -0.73% | 392,300 | 462億5319万 | -13.38% | - | 8.56 |
