株価チャート
2019/12/24~2020/05/27
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 |
05/27 | 1,389 | 1,405 | 1,362 | 1,400 | +1.6% | 76,800 | 68億8842万 | +8.7% | 18.26 | 1.99 |
05/26 | 1,410 | 1,420 | 1,373 | 1,378 | -1.64% | 79,700 | 67億8017万 | +7.32% | 17.97 | 1.95 |
05/25 | 1,386 | 1,412 | 1,381 | 1,401 | +1.97% | 55,000 | 68億9334万 | +9.45% | 18.27 | 1.99 |
05/22 | 1,388 | 1,393 | 1,360 | 1,374 | -0.29% | 38,800 | 67億6049万 | +7.93% | 17.92 | 1.95 |
05/21 | 1,408 | 1,408 | 1,361 | 1,378 | -0.14% | 43,400 | 67億8017万 | +8.85% | 17.97 | 1.95 |
05/20 | 1,400 | 1,417 | 1,378 | 1,380 | -1.36% | 58,700 | 67億9001万 | +9.61% | 17.99 | 1.96 |
05/19 | 1,425 | 1,429 | 1,374 | 1,399 | +0.65% | 67,300 | 68億8349万 | +11.92% | 18.24 | 1.98 |
05/18 | 1,372 | 1,398 | 1,360 | 1,390 | +3.58% | 100,800 | 68億3921万 | +12.19% | 18.13 | 1.97 |
05/15 | 1,310 | 1,343 | 1,285 | 1,342 | +4.84% | 61,300 | 66億304万 | +9.28% | 17.5 | 1.9 |
05/14 | 1,390 | 1,391 | 1,280 | 1,280 | -6.36% | 101,800 | 62億9798万 | +5% | 16.69 | 1.82 |
05/13 | 1,311 | 1,367 | 1,309 | 1,367 | +3.88% | 63,200 | 67億2605万 | +13.07% | 17.83 | 1.94 |
05/12 | 1,280 | 1,329 | 1,276 | 1,316 | +3.95% | 60,800 | 64億7511万 | +10.03% | 17.16 | 1.87 |
05/11 | 1,268 | 1,277 | 1,250 | 1,266 | 0% | 41,000 | 62億2909万 | +6.75% | 16.51 | 1.8 |
05/08 | 1,285 | 1,285 | 1,241 | 1,266 | -0.94% | 48,700 | 62億2909万 | +7.11% | 16.51 | 1.8 |
05/07 | 1,230 | 1,283 | 1,230 | 1,278 | +4.58% | 50,300 | 62億8814万 | +8.77% | 16.66 | 1.81 |
05/01 | 1,211 | 1,234 | 1,204 | 1,222 | +0.16% | 35,900 | 60億1260万 | +4.8% | 15.93 | 1.73 |
04/30 | 1,245 | 1,250 | 1,218 | 1,220 | +0.74% | 56,200 | 60億276万 | +5.35% | 15.91 | 1.73 |
04/28 | 1,187 | 1,211 | 1,171 | 1,211 | +0.92% | 69,100 | 59億5848万 | +5.03% | 15.79 | 1.72 |
04/27 | 1,186 | 1,204 | 1,163 | 1,200 | +3.63% | 39,600 | 59億436万 | +4.62% | 15.65 | 1.7 |
04/24 | 1,172 | 1,172 | 1,135 | 1,158 | -1.45% | 42,800 | 56億9770万 | +1.76% | 15.1 | 1.64 |
04/23 | 1,185 | 1,197 | 1,153 | 1,175 | +3.8% | 42,300 | 57億8135万 | +3.8% | 15.32 | 1.67 |
04/22 | 1,153 | 1,153 | 1,110 | 1,132 | -3.33% | 46,300 | 55億6977万 | +0.27% | 14.76 | 1.61 |
04/21 | 1,210 | 1,226 | 1,148 | 1,171 | -4.49% | 92,400 | 57億6167万 | +3.72% | 15.27 | 1.66 |
04/20 | 1,275 | 1,279 | 1,212 | 1,226 | -3.84% | 95,900 | 60億3228万 | +9.07% | 15.99 | 1.74 |
04/17 | 1,325 | 1,330 | 1,266 | 1,275 | -1.7% | 58,200 | 62億7338万 | +14.15% | 16.63 | 1.81 |
04/16 | 1,268 | 1,297 | 1,232 | 1,297 | +1.49% | 58,700 | 63億8162万 | +16.53% | 16.91 | 1.84 |
04/15 | 1,217 | 1,300 | 1,214 | 1,278 | +5.27% | 106,400 | 62億8814万 | +15.14% | 16.66 | 1.81 |
04/14 | 1,210 | 1,230 | 1,200 | 1,214 | +0.33% | 53,000 | 59億7324万 | +9.57% | 15.83 | 1.72 |
04/13 | 1,205 | 1,224 | 1,184 | 1,210 | +1.26% | 69,200 | 59億5356万 | +9.21% | 15.78 | 1.72 |
04/10 | 1,172 | 1,200 | 1,141 | 1,195 | +2.05% | 106,500 | 58億7975万 | +7.08% | 15.58 | 1.69 |
04/09 | 1,159 | 1,178 | 1,120 | 1,171 | +5.21% | 89,100 | 57億6167万 | +3.9% | 15.27 | 1.66 |
04/08 | 1,103 | 1,158 | 1,060 | 1,113 | +0.27% | 119,000 | 54億7629万 | -2.2% | 14.51 | 1.58 |
04/07 | 1,238 | 1,285 | 1,088 | 1,110 | -0.72% | 287,200 | 54億6153万 | -3.48% | 14.47 | 1.57 |
04/06 | 1,015 | 1,118 | 1,007 | 1,118 | +7.81% | 57,800 | 55億89万 | -4.03% | 14.58 | 1.59 |
04/03 | 1,063 | 1,092 | 1,020 | 1,037 | -1.05% | 26,700 | 51億235万 | -11.67% | 13.52 | 1.47 |
04/02 | 1,060 | 1,065 | 1,031 | 1,048 | -1.87% | 30,200 | 51億5647万 | -12.01% | 13.67 | 1.49 |
04/01 | 1,160 | 1,176 | 1,065 | 1,068 | -7.93% | 58,200 | 52億5488万 | -11.81% | 13.93 | 1.51 |
03/31 | 1,134 | 1,172 | 1,113 | 1,160 | +7.61% | 57,700 | 57億754万 | -5.92% | 15.13 | 1.65 |
03/30 | 1,066 | 1,099 | 1,034 | 1,078 | +1.32% | 156,800 | 53億408万 | -13.9% | 14.06 | 1.53 |
03/27 | 1,039 | 1,075 | 1,038 | 1,064 | +5.45% | 44,900 | 52億3519万 | -16.35% | 13.87 | 1.51 |
03/26 | 1,086 | 1,114 | 1,004 | 1,009 | -9.59% | 88,400 | 49億6458万 | -22.08% | 13.16 | 1.43 |
03/25 | 1,110 | 1,141 | 1,067 | 1,116 | +7.2% | 108,800 | 54億3558万 | -15.39% | 14.41 | 1.57 |
03/24 | 1,009 | 1,065 | 1,009 | 1,041 | +5.69% | 76,900 | 50億7029万 | -22.2% | 13.44 | 1.46 |
03/23 | 979 | 1,028 | 928 | 985 | -1.3% | 78,200 | 47億9754万 | -27.68% | 12.71 | 1.38 |
03/19 | 1,105 | 1,133 | 988 | 998 | -9.68% | 180,500 | 48億6085万 | -28.25% | 12.88 | 1.4 |
03/18 | 1,160 | 1,190 | 1,073 | 1,105 | -2.3% | 78,100 | 53億8201万 | -22.02% | 14.26 | 1.55 |
03/17 | 1,000 | 1,146 | 1,000 | 1,131 | +7.2% | 111,300 | 55億864万 | -21.57% | 14.6 | 1.59 |
03/16 | 1,100 | 1,139 | 1,050 | 1,055 | +0.48% | 105,200 | 51億3848万 | -28.13% | 13.62 | 1.48 |
03/13 | 1,075 | 1,163 | 1,000 | 1,050 | -10.49% | 176,100 | 51億1413万 | -30.09% | 13.55 | 1.47 |
03/12 | 1,152 | 1,226 | 1,123 | 1,173 | -3.22% | 183,500 | 57億1321万 | -23.53% | 15.14 | 1.65 |
03/11 | 1,298 | 1,334 | 1,212 | 1,212 | -2.1% | 146,700 | 59億316万 | -22.11% | 15.64 | 1.7 |
03/10 | 1,145 | 1,273 | 1,112 | 1,238 | +2.74% | 182,800 | 60億2980万 | -21.6% | 15.98 | 1.74 |
03/09 | 1,303 | 1,333 | 1,196 | 1,205 | -14.54% | 178,000 | 58億6907万 | -24.73% | 15.55 | 1.69 |
03/06 | 1,450 | 1,456 | 1,374 | 1,410 | -4.54% | 100,400 | 68億6754万 | -12.96% | 18.2 | 1.98 |
03/05 | 1,490 | 1,500 | 1,423 | 1,477 | +2.14% | 76,000 | 71億9387万 | -9.61% | 19.07 | 2.07 |
03/04 | 1,420 | 1,476 | 1,365 | 1,446 | +1.54% | 67,900 | 70億4288万 | -12.26% | 18.66 | 2.03 |
03/03 | 1,541 | 1,541 | 1,420 | 1,424 | -4.24% | 143,000 | 69億3573万 | -13.91% | 18.38 | 2 |
03/02 | 1,331 | 1,522 | 1,314 | 1,487 | +11.14% | 178,200 | 72億4258万 | -10.64% | 19.19 | 2.09 |
02/28 | 1,334 | 1,444 | 1,333 | 1,338 | -7.98% | 304,200 | 65億1686万 | -20.02% | 17.27 | 1.88 |
02/27 | 1,539 | 1,550 | 1,450 | 1,454 | -5.89% | 233,200 | 70億8185万 | -13.61% | 18.77 | 2.04 |
02/26 | 1,600 | 1,621 | 1,510 | 1,545 | -4.28% | 189,500 | 72億2071万 | -8.58% | 19.14 | 2.08 |
02/25 | 1,560 | 1,630 | 1,560 | 1,614 | -1.47% | 128,200 | 75億4319万 | -4.61% | 19.99 | 2.17 |
02/21 | 1,567 | 1,658 | 1,567 | 1,638 | +2.82% | 124,800 | 76億5535万 | -3.13% | 20.29 | 2.21 |
02/20 | 1,670 | 1,675 | 1,575 | 1,593 | -2.98% | 133,700 | 74億4504万 | -5.4% | 19.73 | 2.15 |
02/19 | 1,614 | 1,660 | 1,601 | 1,642 | +3.53% | 117,700 | 76億7405万 | -1.91% | 20.34 | 2.21 |
02/18 | 1,609 | 1,646 | 1,568 | 1,586 | -1.67% | 130,900 | 74億1232万 | -4.34% | 19.64 | 2.14 |
02/17 | 1,592 | 1,623 | 1,545 | 1,613 | -1.35% | 173,800 | 75億3851万 | -2.06% | 19.98 | 2.17 |
02/14 | 1,668 | 1,693 | 1,623 | 1,635 | -4.27% | 115,800 | 76億4133万 | +0.12% | 20.25 | 2.2 |
02/13 | 1,637 | 1,740 | 1,616 | 1,708 | +4.46% | 162,700 | 79億8250万 | +5.82% | 21.16 | 2.3 |
02/12 | 1,735 | 1,772 | 1,625 | 1,635 | -5.65% | 207,100 | 76億4133万 | +2.64% | 20.25 | 2.2 |
02/10 | 1,790 | 1,837 | 1,722 | 1,733 | -3.45% | 197,900 | 80億9934万 | +10.17% | 21.46 | 2.33 |
02/07 | 1,816 | 1,914 | 1,768 | 1,795 | -5.03% | 407,900 | 83億8911万 | +15.88% | 22.23 | 2.42 |
02/06 | 1,912 | 1,972 | 1,872 | 1,890 | +1.89% | 356,200 | 88億3310万 | +24.1% | 23.41 | 2.55 |
02/05 | 1,787 | 1,861 | 1,761 | 1,855 | +6.79% | 243,300 | 86億6952万 | +24.33% | 22.98 | 2.5 |
02/04 | 1,768 | 1,913 | 1,705 | 1,737 | -1.75% | 418,900 | 81億1804万 | +18.81% | 21.51 | 2.34 |
02/03 | 1,720 | 1,800 | 1,669 | 1,768 | -1.56% | 205,300 | 82億6292万 | +23.03% | 21.9 | 2.38 |
01/31 | 1,697 | 1,816 | 1,680 | 1,796 | +7.22% | 226,900 | 83億9378万 | +27.29% | 22.25 | 2.42 |
01/30 | 1,757 | 1,757 | 1,577 | 1,675 | -5.15% | 338,100 | 78億2828万 | +21.11% | 20.75 | 2.26 |
01/29 | 1,827 | 1,943 | 1,711 | 1,766 | -2.75% | 665,200 | 82億5357万 | +29.85% | 21.87 | 2.38 |
01/28 | 1,600 | 1,850 | 1,589 | 1,816 | +12.52% | 394,400 | 84億8725万 | +36.13% | 22.49 | 2.45 |
01/27 | 1,600 | 1,644 | 1,592 | 1,614 | -2.95% | 155,200 | 75億4319万 | +23.58% | 19.99 | 2.17 |
01/24 | 1,737 | 1,775 | 1,651 | 1,663 | -3.2% | 289,300 | 77億7219万 | +29.22% | 20.6 | 2.24 |
01/23 | 1,601 | 1,735 | 1,582 | 1,718 | +8.94% | 348,400 | 80億2924万 | +35.7% | 21.28 | 2.31 |
01/22 | 1,622 | 1,669 | 1,569 | 1,577 | -4.25% | 230,200 | 73億7026万 | +26.87% | 19.53 | 2.12 |
01/21 | 1,598 | 1,674 | 1,490 | 1,647 | +3.07% | 460,400 | 76億9741万 | +34.34% | 20.4 | 2.22 |
01/20 | 1,800 | 1,840 | 1,578 | 1,598 | +1.91% | 994,600 | 74億6841万 | +32.5% | 19.79 | 2.15 |
01/17 | 1,490 | 1,719 | 1,460 | 1,568 | +6.67% | 465,200 | 73億2820万 | +31.99% | 19.42 | 2.11 |
01/16 | 1,372 | 1,547 | 1,355 | 1,470 | +9.21% | 418,200 | 68億7019万 | +25.43% | 18.21 | 1.98 |
01/15 | 1,246 | 1,346 | 1,246 | 1,346 | +8.11% | 107,200 | 62億9066万 | +16.13% | 16.67 | 1.81 |
01/14 | 1,352 | 1,353 | 1,235 | 1,245 | -5.54% | 160,500 | 58億1863万 | +8.07% | 15.42 | 1.68 |
01/10 | 1,300 | 1,390 | 1,245 | 1,318 | +5.78% | 516,400 | 61億5980万 | +15.01% | 16.32 | 1.78 |
01/09 | 1,195 | 1,248 | 1,189 | 1,246 | +6.13% | 160,300 | 58億2330万 | +9.68% | 15.43 | 1.68 |
01/08 | 1,165 | 1,194 | 1,122 | 1,174 | +0.6% | 77,500 | 54億8680万 | +4.08% | 14.54 | 1.58 |
01/07 | 1,135 | 1,173 | 1,131 | 1,167 | +3% | 45,100 | 54億5409万 | +3.92% | 14.45 | 1.57 |
01/06 | 1,131 | 1,148 | 1,128 | 1,133 | -0.09% | 15,800 | 52億9518万 | +1.34% | 14.03 | 1.53 |
2019 |
12/30 | 1,148 | 1,148 | 1,129 | 1,134 | -0.96% | 13,700 | 52億9986万 | +1.7% | 14.05 | 1.53 |
12/27 | 1,111 | 1,146 | 1,075 | 1,145 | +2.42% | 101,000 | 53億5127万 | +3.06% | 14.18 | 1.54 |
12/26 | 1,109 | 1,119 | 1,103 | 1,118 | +0.45% | 9,600 | 52億2508万 | +0.9% | 13.85 | 1.51 |
12/25 | 1,118 | 1,120 | 1,100 | 1,113 | +0.72% | 9,800 | 52億171万 | +0.72% | 13.79 | 1.5 |
12/24 | 1,110 | 1,111 | 1,096 | 1,105 | -0.54% | 17,500 | 51億6432万 | +0.27% | 13.69 | 1.49 |