株価チャート
2019/12/05~2020/05/08
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 |
05/08 | 190 | 199 | 190 | 199 | +6.42% | 2,496,700 | 276億4438万 | +15.7% | 17.18 | 1.59 |
05/07 | 175 | 190 | 175 | 187 | +9.36% | 2,797,900 | 259億7738万 | +9.36% | 16.15 | 1.5 |
05/01 | 178 | 180 | 170 | 171 | -6.04% | 2,590,800 | 237億5472万 | 0% | 14.77 | 1.37 |
04/30 | 181 | 203 | 179 | 182 | +1.68% | 7,440,600 | 252億8280万 | +6.43% | 15.72 | 1.46 |
04/28 | 176 | 182 | 174 | 179 | +3.47% | 2,316,000 | 248億6605万 | +5.29% | 15.46 | 1.43 |
04/27 | 174 | 176 | 169 | 173 | +1.17% | 1,696,100 | 240億3255万 | +1.76% | 14.94 | 1.39 |
04/24 | 178 | 178 | 170 | 171 | -1.72% | 1,434,600 | 237億5472万 | +1.18% | 14.77 | 1.37 |
04/23 | 165 | 176 | 165 | 174 | +6.75% | 1,541,900 | 241億7147万 | +3.57% | 15.03 | 1.39 |
04/22 | 163 | 168 | 159 | 163 | -2.4% | 1,705,400 | 226億4338万 | -2.4% | 14.08 | 1.31 |
04/21 | 179 | 179 | 166 | 167 | -7.73% | 1,829,200 | 231億9905万 | 0% | 14.42 | 1.34 |
04/20 | 178 | 183 | 176 | 181 | +5.23% | 1,426,100 | 251億4388万 | +7.74% | 15.63 | 1.45 |
04/17 | 166 | 173 | 166 | 172 | +4.24% | 1,548,300 | 238億9363万 | +2.99% | 14.85 | 1.38 |
04/16 | 165 | 166 | 160 | 165 | +0.61% | 1,045,200 | 229億2122万 | -1.79% | 14.25 | 1.32 |
04/15 | 172 | 172 | 164 | 164 | -5.75% | 2,136,600 | 227億8230万 | -2.96% | 14.16 | 1.31 |
04/14 | 166 | 176 | 164 | 174 | +5.45% | 1,771,700 | 241億7147万 | +1.75% | 15.03 | 1.39 |
04/13 | 167 | 167 | 162 | 165 | -1.79% | 875,800 | 229億2122万 | -4.62% | 14.25 | 1.32 |
04/10 | 170 | 172 | 163 | 168 | -1.18% | 1,069,900 | 233億3797万 | -4.55% | 14.51 | 1.35 |
04/09 | 174 | 177 | 168 | 170 | -1.16% | 1,599,200 | 236億1580万 | -5.03% | 14.68 | 1.36 |
04/08 | 176 | 176 | 164 | 172 | -1.15% | 2,046,400 | 238億9363万 | -5.49% | 14.85 | 1.38 |
04/07 | 170 | 181 | 167 | 174 | +4.82% | 2,026,700 | 241億7147万 | -5.95% | 15.03 | 1.39 |
04/06 | 157 | 168 | 152 | 166 | +5.06% | 1,232,600 | 230億6013万 | -12.17% | 14.33 | 1.33 |
04/03 | 165 | 168 | 154 | 158 | -4.24% | 1,212,300 | 219億4880万 | -17.71% | 13.64 | 1.27 |
04/02 | 169 | 170 | 164 | 165 | -4.62% | 1,171,800 | 229億2122万 | -15.82% | 14.25 | 1.32 |
04/01 | 176 | 178 | 171 | 173 | -2.81% | 988,700 | 240億3255万 | -13.5% | 14.94 | 1.39 |
03/31 | 170 | 179 | 169 | 178 | +5.33% | 1,175,700 | 247億2713万 | -12.75% | 15.37 | 1.43 |
03/30 | 161 | 172 | 161 | 169 | 0% | 1,158,500 | 234億7688万 | -19.14% | 14.59 | 1.35 |
03/27 | 176 | 180 | 168 | 169 | -1.17% | 1,372,300 | 234億7688万 | -21.4% | 14.59 | 1.35 |
03/26 | 172 | 176 | 169 | 171 | -5.52% | 1,189,900 | 237億5472万 | -22.62% | 14.77 | 1.37 |
03/25 | 185 | 189 | 172 | 181 | +5.85% | 3,148,000 | 251億4388万 | -19.91% | 15.63 | 1.45 |
03/24 | 160 | 174 | 158 | 171 | +17.93% | 3,321,200 | 237億5472万 | -26.29% | 14.77 | 1.37 |
03/23 | 133 | 148 | 132 | 145 | +5.07% | 2,585,700 | 201億4289万 | -38.82% | 12.52 | 1.16 |
03/19 | 161 | 163 | 136 | 138 | -12.66% | 3,152,300 | 191億7047万 | -43.44% | 11.92 | 1.1 |
03/18 | 176 | 179 | 158 | 158 | -8.67% | 3,307,400 | 219億4880万 | -37.3% | 13.64 | 1.27 |
03/17 | 160 | 176 | 160 | 173 | +2.98% | 2,906,600 | 240億3255万 | -32.68% | 14.94 | 1.39 |
03/16 | 173 | 183 | 168 | 168 | -1.75% | 1,689,600 | 233億3797万 | -35.88% | 14.51 | 1.35 |
03/13 | 166 | 178 | 159 | 171 | -8.56% | 2,527,500 | 237億5472万 | -36.19% | 14.77 | 1.37 |
03/12 | 190 | 201 | 187 | 187 | -5.56% | 1,854,600 | 259億7738万 | -31.75% | 16.15 | 1.5 |
03/11 | 215 | 215 | 194 | 198 | -9.17% | 2,664,100 | 275億546万 | -28.78% | 17.1 | 1.59 |
03/10 | 199 | 222 | 197 | 218 | +1.4% | 2,992,100 | 302億8379万 | -22.42% | 18.83 | 1.75 |
03/09 | 217 | 222 | 209 | 215 | -7.73% | 1,933,200 | 298億6704万 | -24.03% | 18.57 | 1.72 |
03/06 | 240 | 240 | 230 | 233 | -5.28% | 1,155,000 | 323億6754万 | -18.53% | 20.12 | 1.87 |
03/05 | 255 | 258 | 244 | 246 | -2.38% | 1,148,600 | 341億7345万 | -14.29% | 21.24 | 1.97 |
03/04 | 243 | 254 | 243 | 252 | +0.4% | 926,200 | 350億695万 | -12.2% | 21.76 | 2.02 |
03/03 | 268 | 273 | 249 | 251 | -4.2% | 1,986,700 | 348億6804万 | -12.85% | 21.68 | 2.01 |
03/02 | 243 | 264 | 241 | 262 | +7.82% | 2,476,800 | 363億9612万 | -9.34% | 22.62 | 2.1 |
02/28 | 248 | 252 | 236 | 243 | -7.25% | 3,148,000 | 337億5670万 | -16.21% | 20.98 | 1.95 |
02/27 | 268 | 271 | 260 | 262 | -2.6% | 2,034,600 | 363億9612万 | -10.27% | 22.62 | 2.1 |
02/26 | 280 | 281 | 260 | 269 | -5.28% | 2,735,900 | 373億6853万 | -8.19% | 23.23 | 2.15 |
02/25 | 275 | 288 | 273 | 284 | -5.02% | 2,149,400 | 394億5228万 | -3.4% | 24.52 | 2.27 |
02/21 | 302 | 304 | 298 | 299 | -2.29% | 990,800 | 415億3603万 | +1.36% | 25.82 | 2.39 |
02/20 | 317 | 317 | 304 | 306 | -2.24% | 1,429,600 | 425億844万 | +4.08% | 26.42 | 2.45 |
02/19 | 308 | 316 | 308 | 313 | +1.29% | 1,282,100 | 434億8086万 | +6.46% | 27.03 | 2.51 |
02/18 | 318 | 324 | 309 | 309 | -3.13% | 1,562,900 | 429億2519万 | +5.46% | 26.68 | 2.47 |
02/17 | 314 | 320 | 307 | 319 | +0.95% | 1,629,100 | 443億1436万 | +9.25% | 27.55 | 2.55 |
02/14 | 312 | 322 | 312 | 316 | -1.25% | 1,327,200 | 438億9761万 | +8.97% | 27.29 | 2.53 |
02/13 | 317 | 325 | 312 | 320 | +0.95% | 1,995,100 | 444億5328万 | +10.73% | 27.63 | 2.56 |
02/12 | 302 | 317 | 301 | 317 | +4.62% | 1,635,600 | 440億3653万 | +10.45% | 27.37 | 2.54 |
02/10 | 296 | 306 | 294 | 303 | +0.66% | 1,382,000 | 420億9169万 | +5.94% | 26.17 | 2.43 |
02/07 | 307 | 313 | 293 | 301 | -3.22% | 2,275,500 | 418億1386万 | +5.61% | 25.99 | 2.41 |
02/06 | 306 | 319 | 298 | 311 | +1.63% | 3,878,800 | 432億303万 | +9.51% | 26.86 | 2.49 |
02/05 | 307 | 338 | 302 | 306 | +6.62% | 15,046,400 | 425億844万 | +8.13% | 26.42 | 2.45 |
02/04 | 283 | 290 | 283 | 287 | +1.77% | 1,876,900 | 398億6903万 | +1.77% | 24.78 | 2.3 |
02/03 | 270 | 282 | 269 | 282 | +2.17% | 1,170,600 | 391億7445万 | +0.36% | 24.35 | 2.26 |
01/31 | 274 | 279 | 270 | 276 | +0.36% | 950,400 | 383億4095万 | -1.78% | 23.83 | 2.21 |
01/30 | 268 | 284 | 267 | 275 | +6.18% | 3,439,200 | 382億203万 | -2.14% | 23.75 | 2.2 |
01/29 | 267 | 271 | 259 | 259 | -1.89% | 1,006,900 | 359億7937万 | -7.83% | 22.37 | 2.07 |
01/28 | 264 | 265 | 258 | 264 | -1.49% | 1,195,000 | 366億7395万 | -6.05% | 22.8 | 2.11 |
01/27 | 271 | 274 | 268 | 268 | -3.25% | 805,200 | 372億2962万 | -4.96% | 23.14 | 2.15 |
01/24 | 289 | 289 | 275 | 277 | -3.15% | 1,150,100 | 384億7987万 | -1.77% | 23.92 | 2.22 |
01/23 | 290 | 291 | 286 | 286 | -2.05% | 672,300 | 397億3011万 | +1.78% | 24.7 | 2.29 |
01/22 | 291 | 292 | 287 | 292 | +0.34% | 717,100 | 405億6361万 | +4.29% | 25.22 | 2.34 |
01/21 | 291 | 291 | 287 | 291 | -0.34% | 775,800 | 404億2179万 | +3.93% | 25.13 | 2.33 |
01/20 | 296 | 296 | 291 | 292 | -0.68% | 561,000 | 405億6069万 | +4.66% | 25.21 | 2.34 |
01/17 | 291 | 295 | 288 | 294 | +1.73% | 768,200 | 408億3851万 | +5.76% | 25.39 | 2.35 |
01/16 | 291 | 298 | 287 | 289 | -0.69% | 1,727,300 | 401億4397万 | +3.96% | 24.95 | 2.31 |
01/15 | 291 | 291 | 284 | 291 | +0.69% | 757,800 | 404億2179万 | +5.05% | 25.13 | 2.33 |
01/14 | 287 | 292 | 286 | 289 | +1.4% | 1,029,000 | 401億4397万 | +4.33% | 24.95 | 2.31 |
01/10 | 287 | 291 | 283 | 285 | +0.71% | 721,800 | 395億8835万 | +2.89% | 24.61 | 2.28 |
01/09 | 284 | 289 | 281 | 283 | +2.17% | 1,206,600 | 393億1053万 | +2.17% | 24.44 | 2.27 |
01/08 | 282 | 284 | 272 | 277 | -2.46% | 1,379,100 | 384億7710万 | 0% | 23.92 | 2.22 |
01/07 | 284 | 288 | 280 | 284 | +2.16% | 1,050,900 | 394億4944万 | +2.53% | 24.52 | 2.27 |
01/06 | 282 | 285 | 278 | 278 | -1.42% | 853,400 | 386億1600万 | 0% | 24 | 2.23 |
2019 |
12/30 | 284 | 292 | 281 | 282 | -2.42% | 858,100 | 391億7163万 | +1.08% | 24.35 | 2.26 |
12/27 | 280 | 294 | 279 | 289 | +3.21% | 2,160,700 | 401億4397万 | +3.21% | 24.95 | 2.31 |
12/26 | 273 | 284 | 272 | 280 | +2.19% | 1,191,700 | 388億9382万 | +0.36% | 24.18 | 2.24 |
12/25 | 270 | 277 | 267 | 274 | +1.86% | 892,800 | 380億6038万 | -2.14% | 23.66 | 2.19 |
12/24 | 268 | 271 | 264 | 269 | -1.1% | 780,700 | 373億6584万 | -3.93% | 23.23 | 2.15 |
12/23 | 274 | 275 | 269 | 272 | -1.81% | 799,500 | 377億8256万 | -2.86% | 23.49 | 2.18 |
12/20 | 274 | 277 | 271 | 277 | 0% | 595,600 | 384億7710万 | -1.42% | 23.92 | 2.22 |
12/19 | 271 | 279 | 271 | 277 | +1.84% | 914,300 | 384億7710万 | -1.42% | 23.92 | 2.22 |
12/18 | 275 | 276 | 271 | 272 | -2.51% | 1,078,100 | 377億8256万 | -3.55% | 23.49 | 2.18 |
12/17 | 266 | 281 | 266 | 279 | +4.49% | 1,452,600 | 387億5491万 | -1.06% | 24.09 | 2.23 |
12/16 | 261 | 271 | 258 | 267 | +1.14% | 1,010,600 | 370億8803万 | -5.32% | 23.05 | 2.14 |
12/13 | 269 | 272 | 262 | 264 | 0% | 1,195,200 | 366億7131万 | -6.38% | 22.8 | 2.11 |
12/12 | 273 | 273 | 262 | 264 | -2.94% | 1,301,800 | 366億7131万 | -6.71% | 22.8 | 2.11 |
12/11 | 275 | 277 | 272 | 272 | -2.16% | 697,100 | 377億8256万 | -3.89% | 23.49 | 2.18 |
12/10 | 274 | 279 | 270 | 278 | +1.46% | 890,300 | 386億1600万 | -1.77% | 24 | 2.23 |
12/09 | 279 | 279 | 274 | 274 | -1.79% | 594,600 | 380億6038万 | -2.84% | 23.66 | 2.19 |
12/06 | 274 | 280 | 271 | 279 | +1.82% | 987,300 | 387億5491万 | -0.71% | 24.09 | 2.23 |
12/05 | 278 | 278 | 272 | 274 | -0.72% | 1,073,300 | 380億6038万 | -2.49% | 23.66 | 2.19 |