株価チャート
2019/12/12～2020/05/15
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 |
| 05/15 | 620 | 620 | 620 | 620 | -19.48% | 13,800 | 35億3400万 | -16.22% | 39.57 | 1.13 |
| 05/14 | 796 | 807 | 765 | 770 | -3.27% | 38,900 | 43億8900万 | +4.19% | 49.14 | 1.4 |
| 05/13 | 793 | 807 | 781 | 796 | -1.85% | 43,100 | 45億3720万 | +9.04% | 50.8 | 1.45 |
| 05/12 | 829 | 833 | 804 | 811 | -0.73% | 34,100 | 46億2270万 | +12.48% | 51.76 | 1.48 |
| 05/11 | 805 | 830 | 795 | 817 | +3.42% | 78,800 | 46億5690万 | +14.59% | 52.14 | 1.49 |
| 05/08 | 772 | 794 | 768 | 790 | +3% | 44,200 | 45億300万 | +12.06% | 50.42 | 1.44 |
| 05/07 | 750 | 778 | 750 | 767 | +2.13% | 29,300 | 43億7190万 | +9.89% | 48.95 | 1.4 |
| 05/01 | 788 | 788 | 740 | 751 | -4.09% | 37,500 | 42億8070万 | +8.21% | 47.93 | 1.37 |
| 04/30 | 801 | 811 | 779 | 783 | -1.76% | 38,500 | 44億6310万 | +13.15% | 49.97 | 1.43 |
| 04/28 | 810 | 812 | 777 | 797 | +2.18% | 59,100 | 45億4290万 | +15.17% | 50.87 | 1.45 |
| 04/27 | 740 | 781 | 729 | 780 | +7.59% | 95,400 | 44億4600万 | +13.04% | 49.78 | 1.42 |
| 04/24 | 730 | 730 | 702 | 725 | -0.96% | 37,600 | 41億3250万 | +5.69% | 46.27 | 1.32 |
| 04/23 | 709 | 742 | 709 | 732 | +5.48% | 56,700 | 41億7240万 | +6.86% | 46.72 | 1.33 |
| 04/22 | 712 | 717 | 681 | 694 | -4.54% | 80,900 | 39億5580万 | +1.17% | 44.29 | 1.26 |
| 04/21 | 755 | 760 | 712 | 727 | -4.34% | 71,900 | 41億4390万 | +5.67% | 46.4 | 1.32 |
| 04/20 | 753 | 781 | 745 | 760 | +2.15% | 45,000 | 43億3200万 | +10.63% | 48.51 | 1.38 |
| 04/17 | 791 | 791 | 741 | 744 | -2.23% | 56,200 | 42億4080万 | +8.45% | 47.48 | 1.35 |
| 04/16 | 750 | 765 | 725 | 761 | -0.91% | 93,100 | 43億3770万 | +10.45% | 48.57 | 1.39 |
| 04/15 | 755 | 852 | 743 | 768 | +3.78% | 292,300 | 43億7760万 | +10.66% | 49.02 | 1.4 |
| 04/14 | 746 | 761 | 724 | 740 | -1.46% | 44,300 | 42億1800万 | +5.87% | 47.23 | 1.35 |
| 04/13 | 716 | 761 | 703 | 751 | +2.74% | 117,200 | 42億8070万 | +6.37% | 47.93 | 1.37 |
| 04/10 | 695 | 731 | 659 | 731 | +9.92% | 117,300 | 41億6670万 | +1.95% | 46.65 | 1.33 |
| 04/09 | 630 | 668 | 610 | 665 | +6.74% | 103,900 | 37億9050万 | -8.9% | 42.44 | 1.21 |
| 04/08 | 604 | 623 | 574 | 623 | +3.15% | 54,200 | 35億5110万 | -16.38% | 39.76 | 1.13 |
| 04/07 | 595 | 610 | 580 | 604 | +3.6% | 50,100 | 34億4280万 | -20.84% | 38.55 | 1.1 |
| 04/06 | 566 | 589 | 546 | 583 | +4.11% | 56,700 | 33億2310万 | -25.35% | 37.21 | 1.06 |
| 04/03 | 560 | 577 | 532 | 560 | -1.58% | 43,700 | 31億9200万 | -29.82% | 35.74 | 1.02 |
| 04/02 | 584 | 587 | 561 | 569 | -4.21% | 40,200 | 32億4330万 | -30.53% | 36.32 | 1.04 |
| 04/01 | 611 | 615 | 572 | 594 | -4.19% | 72,100 | 33億8580万 | -29.45% | 37.91 | 1.08 |
| 03/31 | 621 | 640 | 616 | 620 | +1.14% | 43,600 | 35億3400万 | -28.16% | 39.57 | 1.13 |
| 03/30 | 650 | 655 | 590 | 613 | -10.77% | 84,600 | 34億9410万 | -30.89% | 39.12 | 1.12 |
| 03/27 | 728 | 728 | 672 | 687 | -2% | 37,300 | 39億1590万 | -24.59% | 43.85 | 1.25 |
| 03/26 | 744 | 744 | 701 | 701 | -9.2% | 24,600 | 39億9570万 | -24.79% | 44.74 | 1.28 |
| 03/25 | 808 | 808 | 737 | 772 | +3.07% | 40,600 | 44億40万 | -18.91% | 49.27 | 1.41 |
| 03/24 | 707 | 749 | 692 | 749 | +9.02% | 30,800 | 42億6930万 | -22.78% | 47.8 | 1.36 |
| 03/23 | 682 | 696 | 631 | 687 | +1.03% | 21,400 | 39億1590万 | -30.68% | 43.85 | 1.25 |
| 03/19 | 749 | 753 | 629 | 680 | -10.17% | 50,800 | 38億7600万 | -33.07% | 43.4 | 1.24 |
| 03/18 | 762 | 776 | 696 | 757 | +1.34% | 36,100 | 43億1490万 | -27.42% | 48.31 | 1.38 |
| 03/17 | 690 | 770 | 690 | 747 | +3.75% | 44,800 | 42億5790万 | -29.86% | 47.68 | 1.36 |
| 03/16 | 750 | 785 | 707 | 720 | -0.96% | 44,500 | 41億400万 | -33.88% | 45.95 | 1.31 |
| 03/13 | 700 | 765 | 677 | 727 | -11.34% | 97,000 | 41億4390万 | -34.68% | 46.4 | 1.32 |
| 03/12 | 849 | 875 | 815 | 820 | -7.87% | 46,200 | 46億7400万 | -27.94% | 52.33 | 1.49 |
| 03/11 | 926 | 950 | 888 | 890 | -0.67% | 24,300 | 50億7300万 | -23.08% | 56.8 | 1.62 |
| 03/10 | 850 | 939 | 810 | 896 | -1.21% | 62,300 | 51億720万 | -23.61% | 57.19 | 1.63 |
| 03/09 | 962 | 977 | 868 | 907 | -10.55% | 53,700 | 51億6990万 | -23.72% | 57.89 | 1.65 |
| 03/06 | 1,036 | 1,046 | 1,002 | 1,014 | -4.07% | 18,700 | 57億7980万 | -15.78% | 64.72 | 1.85 |
| 03/05 | 1,069 | 1,086 | 1,043 | 1,057 | +0.28% | 13,700 | 60億2490万 | -13.15% | 67.46 | 1.92 |
| 03/04 | 1,054 | 1,073 | 1,029 | 1,054 | -0.19% | 11,300 | 60億780万 | -14.24% | 67.27 | 1.92 |
| 03/03 | 1,163 | 1,163 | 1,040 | 1,056 | -1.58% | 36,200 | 60億1920万 | -14.98% | 67.4 | 1.92 |
| 03/02 | 1,020 | 1,097 | 1,005 | 1,073 | +6.13% | 26,400 | 61億1610万 | -14.57% | 68.48 | 1.95 |
| 02/28 | 1,028 | 1,059 | 991 | 1,011 | -5.87% | 63,000 | 57億6270万 | -20.33% | 64.53 | 1.84 |
| 02/27 | 1,136 | 1,154 | 1,065 | 1,074 | -5.46% | 53,400 | 61億2180万 | -16.42% | 68.55 | 1.95 |
| 02/26 | 1,146 | 1,146 | 1,092 | 1,136 | -0.18% | 38,500 | 64億7520万 | -12.48% | 72.5 | 2.07 |
| 02/25 | 1,112 | 1,170 | 1,110 | 1,138 | -5.32% | 35,800 | 64億8660万 | -13.06% | 72.63 | 2.07 |
| 02/21 | 1,201 | 1,218 | 1,185 | 1,202 | -0.5% | 13,900 | 68億5140万 | -8.94% | 76.72 | 2.19 |
| 02/20 | 1,248 | 1,250 | 1,201 | 1,208 | -1.71% | 12,500 | 68億8560万 | -9.04% | 77.1 | 2.2 |
| 02/19 | 1,199 | 1,245 | 1,199 | 1,229 | +2.42% | 12,000 | 70億530万 | -8.35% | 78.44 | 2.24 |
| 02/18 | 1,223 | 1,233 | 1,195 | 1,200 | -1.88% | 29,500 | 68億4000万 | -11.18% | 76.59 | 2.18 |
| 02/17 | 1,260 | 1,264 | 1,223 | 1,223 | -3.93% | 22,000 | 69億7110万 | -10.34% | 78.06 | 2.23 |
| 02/14 | 1,319 | 1,319 | 1,261 | 1,273 | -3.49% | 25,400 | 72億5610万 | -7.62% | 81.25 | 2.32 |
| 02/13 | 1,339 | 1,339 | 1,316 | 1,319 | -1.42% | 9,400 | 75億1830万 | -4.77% | 84.18 | 2.4 |
| 02/12 | 1,339 | 1,341 | 1,310 | 1,338 | +1.98% | 15,200 | 76億2660万 | -3.88% | 85.4 | 2.44 |
| 02/10 | 1,312 | 1,333 | 1,298 | 1,312 | -2.24% | 33,200 | 74億7840万 | -5.88% | 83.74 | 2.39 |
| 02/07 | 1,350 | 1,350 | 1,312 | 1,342 | +0.52% | 22,100 | 76億4940万 | -3.8% | 85.65 | 2.44 |
| 02/06 | 1,356 | 1,365 | 1,323 | 1,335 | -0.6% | 25,600 | 76億950万 | -4.09% | 85.2 | 2.43 |
| 02/05 | 1,302 | 1,348 | 1,302 | 1,343 | +3.31% | 28,800 | 76億5510万 | -3.24% | 85.71 | 2.44 |
| 02/04 | 1,294 | 1,310 | 1,288 | 1,300 | +0.46% | 14,600 | 74億1000万 | -6.07% | 82.97 | 2.37 |
| 02/03 | 1,246 | 1,307 | 1,245 | 1,294 | -0.31% | 28,700 | 73億7580万 | -6.37% | 82.59 | 2.36 |
| 01/31 | 1,270 | 1,322 | 1,269 | 1,298 | +2.04% | 26,700 | 73億9860万 | -6.01% | 82.84 | 2.36 |
| 01/30 | 1,330 | 1,338 | 1,252 | 1,272 | -4.36% | 56,800 | 72億5040万 | -7.76% | 81.18 | 2.32 |
| 01/29 | 1,375 | 1,375 | 1,326 | 1,330 | -3.27% | 31,700 | 75億8100万 | -3.41% | 84.88 | 2.42 |
| 01/28 | 1,348 | 1,380 | 1,325 | 1,375 | +0.44% | 14,100 | 78億3750万 | +0.15% | 87.76 | 2.5 |
| 01/27 | 1,370 | 1,390 | 1,354 | 1,369 | -2.14% | 35,900 | 78億330万 | +0.15% | 87.37 | 2.49 |
| 01/24 | 1,406 | 1,427 | 1,395 | 1,399 | -0.71% | 38,800 | 79億7430万 | +2.79% | 89.29 | 2.55 |
| 01/23 | 1,397 | 1,426 | 1,378 | 1,409 | +0.21% | 31,500 | 80億3130万 | +3.99% | 89.93 | 2.56 |
| 01/22 | 1,395 | 1,440 | 1,395 | 1,406 | -0.42% | 43,200 | 80億1420万 | +4.3% | 89.74 | 2.56 |
| 01/21 | 1,409 | 1,414 | 1,374 | 1,412 | +1.15% | 34,500 | 80億4840万 | +5.14% | 90.12 | 2.57 |
| 01/20 | 1,412 | 1,423 | 1,392 | 1,396 | -0.85% | 31,900 | 79億5720万 | +4.26% | 89.1 | 2.54 |
| 01/17 | 1,418 | 1,425 | 1,380 | 1,408 | -0.56% | 68,300 | 80億2560万 | +5.47% | 89.86 | 2.56 |
| 01/16 | 1,487 | 1,494 | 1,410 | 1,416 | -7.27% | 107,100 | 80億7120万 | +6.31% | 90.37 | 2.58 |
| 01/15 | 1,460 | 1,545 | 1,418 | 1,527 | +2.48% | 110,800 | 87億390万 | +14.73% | 97.46 | 2.78 |
| 01/14 | 1,552 | 1,575 | 1,479 | 1,490 | -2.3% | 53,500 | 84億9300万 | +12.28% | 95.1 | 2.71 |
| 01/10 | 1,580 | 1,585 | 1,467 | 1,525 | -2.18% | 76,200 | 86億9250万 | +15.18% | 97.33 | 2.78 |
| 01/09 | 1,494 | 1,565 | 1,492 | 1,559 | +7% | 91,200 | 88億8630万 | +17.93% | 99.5 | 2.84 |
| 01/08 | 1,468 | 1,494 | 1,390 | 1,457 | -1.55% | 92,700 | 83億490万 | +10.55% | 92.99 | 2.65 |
| 01/07 | 1,398 | 1,516 | 1,398 | 1,480 | +6.4% | 153,100 | 84億3600万 | +12.38% | 94.46 | 2.69 |
| 01/06 | 1,355 | 1,407 | 1,354 | 1,391 | +3.04% | 80,300 | 79億2870万 | +5.86% | 88.78 | 2.53 |
| 2019 |
| 12/30 | 1,311 | 1,370 | 1,305 | 1,350 | +7.91% | 90,000 | 76億9500万 | +2.9% | 86.16 | 2.46 |
| 12/27 | 1,246 | 1,263 | 1,244 | 1,251 | +0.48% | 18,400 | 71億3070万 | -4.58% | 79.84 | 2.28 |
| 12/26 | 1,230 | 1,245 | 1,215 | 1,245 | +1.06% | 47,900 | 70億9650万 | -5.25% | 79.46 | 2.27 |
| 12/25 | 1,250 | 1,253 | 1,219 | 1,232 | -2.14% | 34,100 | 70億2240万 | -6.38% | 78.63 | 2.24 |
| 12/24 | 1,250 | 1,261 | 1,250 | 1,259 | +0.16% | 31,600 | 71億7630万 | -4.48% | 80.35 | 2.29 |
| 12/23 | 1,263 | 1,263 | 1,231 | 1,257 | +0.24% | 27,400 | 71億6490万 | -4.84% | 80.23 | 2.29 |
| 12/20 | 1,270 | 1,270 | 1,236 | 1,254 | +1.13% | 28,700 | 71億4780万 | -5.22% | 80.03 | 2.28 |
| 12/19 | 1,220 | 1,245 | 1,220 | 1,240 | +1.89% | 20,900 | 70億6800万 | -6.42% | 79.14 | 2.26 |
| 12/18 | 1,228 | 1,232 | 1,211 | 1,217 | -0.25% | 25,100 | 69億3690万 | -8.29% | 77.67 | 2.22 |
| 12/17 | 1,223 | 1,223 | 1,205 | 1,220 | -0.41% | 39,000 | 69億5400万 | -8.34% | 77.86 | 2.22 |
| 12/16 | 1,260 | 1,262 | 1,225 | 1,225 | -1.29% | 43,600 | 69億8250万 | -8.17% | 78.18 | 2.23 |
| 12/13 | 1,264 | 1,268 | 1,236 | 1,241 | -0.72% | 34,600 | 70億7370万 | -7.18% | 79.2 | 2.26 |
| 12/12 | 1,274 | 1,274 | 1,243 | 1,250 | -2.19% | 39,900 | 71億2500万 | -6.65% | 79.78 | 2.28 |
