株価チャート
2019/12/26～2020/05/29
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 |
| 05/29 | 3,405 | 3,795 | 3,400 | 3,665 | +9.9% | 206,500 | 217億8128万 | +28.78% | 20.44 | 2.05 |
| 05/28 | 3,050 | 3,415 | 3,015 | 3,335 | +10.25% | 211,500 | 198億2007万 | +19.28% | 18.6 | 1.86 |
| 05/27 | 3,010 | 3,105 | 3,010 | 3,025 | -1.14% | 55,900 | 179億7773万 | +9.44% | 16.87 | 1.69 |
| 05/26 | 3,110 | 3,125 | 2,965 | 3,060 | -1.77% | 76,700 | 181億8573万 | +11.43% | 17.06 | 1.71 |
| 05/25 | 3,000 | 3,115 | 2,977 | 3,115 | +3.83% | 47,400 | 185億1260万 | +14.52% | 17.37 | 1.74 |
| 05/22 | 3,045 | 3,125 | 2,992 | 3,000 | -0.83% | 49,200 | 178億2915万 | +11.28% | 16.73 | 1.68 |
| 05/21 | 3,000 | 3,055 | 2,950 | 3,025 | +0.17% | 49,700 | 179億7773万 | +13% | 16.87 | 1.69 |
| 05/20 | 2,912 | 3,070 | 2,912 | 3,020 | +3.46% | 72,100 | 179億4801万 | +13.53% | 16.84 | 1.69 |
| 05/19 | 2,927 | 2,965 | 2,849 | 2,919 | -0.07% | 55,800 | 173億4776万 | +10.28% | 16.28 | 1.63 |
| 05/18 | 2,950 | 2,950 | 2,830 | 2,921 | +0.17% | 79,200 | 173億5965万 | +10.52% | 16.29 | 1.63 |
| 05/15 | 2,918 | 2,993 | 2,834 | 2,916 | +0.66% | 81,100 | 173億2993万 | +10.58% | 16.26 | 1.63 |
| 05/14 | 3,030 | 3,150 | 2,865 | 2,897 | -3.37% | 98,900 | 172億1702万 | +10.03% | 16.16 | 1.62 |
| 05/13 | 2,825 | 3,095 | 2,824 | 2,998 | +5.19% | 199,500 | 178億1726万 | +14.04% | 16.72 | 1.68 |
| 05/12 | 2,751 | 2,878 | 2,715 | 2,850 | +3.3% | 114,900 | 169億3769万 | +8.65% | 15.89 | 1.59 |
| 05/11 | 2,694 | 2,782 | 2,662 | 2,759 | +2.41% | 89,000 | 163億9688万 | +5.23% | 15.39 | 1.54 |
| 05/08 | 2,751 | 2,770 | 2,652 | 2,694 | -0.92% | 66,400 | 160億1058万 | +2.39% | 15.02 | 1.51 |
| 05/07 | 2,593 | 2,775 | 2,593 | 2,719 | +4.86% | 116,900 | 161億5915万 | +2.84% | 15.16 | 1.52 |
| 05/01 | 2,537 | 2,639 | 2,520 | 2,593 | +2.33% | 122,000 | 154億1033万 | -2.04% | 14.46 | 1.45 |
| 04/30 | 2,632 | 2,632 | 2,493 | 2,534 | -2.61% | 95,600 | 150億5969万 | -4.23% | 14.13 | 1.42 |
| 04/28 | 2,612 | 2,646 | 2,560 | 2,602 | -0.15% | 149,300 | 154億6382万 | -1.44% | 14.51 | 1.45 |
| 04/27 | 2,688 | 2,690 | 2,581 | 2,606 | +2.16% | 107,300 | 154億8759万 | -0.91% | 14.53 | 1.46 |
| 04/24 | 2,487 | 2,589 | 2,462 | 2,551 | +3.61% | 111,400 | 151億6072万 | -2.48% | 14.23 | 1.43 |
| 04/23 | 2,520 | 2,540 | 2,452 | 2,462 | -0.93% | 70,100 | 146億3179万 | -5.67% | 13.73 | 1.38 |
| 04/22 | 2,376 | 2,490 | 2,352 | 2,485 | +3.11% | 65,700 | 147億6848万 | -4.53% | 13.86 | 1.39 |
| 04/21 | 2,412 | 2,458 | 2,345 | 2,410 | -0.17% | 85,000 | 143億2275万 | -7.13% | 13.44 | 1.35 |
| 04/20 | 2,515 | 2,542 | 2,388 | 2,414 | -4.24% | 127,400 | 143億4652万 | -6.47% | 13.46 | 1.35 |
| 04/17 | 2,607 | 2,669 | 2,481 | 2,521 | -1.87% | 94,400 | 149億8243万 | -1.37% | 14.06 | 1.41 |
| 04/16 | 2,471 | 2,642 | 2,463 | 2,569 | +6.03% | 203,300 | 152億6770万 | +1.38% | 14.33 | 1.44 |
| 04/15 | 2,478 | 2,540 | 2,420 | 2,423 | -3.08% | 67,700 | 144億1万 | -3.58% | 13.51 | 1.35 |
| 04/14 | 2,511 | 2,534 | 2,424 | 2,500 | -1.73% | 111,900 | 148億5763万 | 0% | 13.94 | 1.4 |
| 04/13 | 2,549 | 2,613 | 2,523 | 2,544 | -2.12% | 63,500 | 151億1912万 | +2.29% | 14.19 | 1.42 |
| 04/10 | 2,662 | 2,689 | 2,528 | 2,599 | -3.49% | 136,600 | 154億4599万 | +4.67% | 14.49 | 1.45 |
| 04/09 | 2,800 | 2,835 | 2,687 | 2,693 | -3.96% | 107,300 | 160億463万 | +8.85% | 15.02 | 1.51 |
| 04/08 | 2,790 | 2,890 | 2,769 | 2,804 | +0.83% | 159,600 | 166億6431万 | +13.71% | 15.64 | 1.57 |
| 04/07 | 2,852 | 2,852 | 2,610 | 2,781 | -1.38% | 114,200 | 165億2762万 | +13% | 15.51 | 1.55 |
| 04/06 | 2,823 | 2,877 | 2,726 | 2,820 | +0.53% | 134,800 | 167億5940万 | +14.73% | 15.73 | 1.58 |
| 04/03 | 2,850 | 2,913 | 2,753 | 2,805 | -1.27% | 86,800 | 166億7026万 | +14.3% | 15.64 | 1.57 |
| 04/02 | 2,749 | 2,935 | 2,707 | 2,841 | +1.1% | 98,600 | 168億8421万 | +16.01% | 15.84 | 1.59 |
| 04/01 | 2,949 | 3,005 | 2,742 | 2,810 | -6.49% | 143,200 | 166億9997万 | +15.31% | 15.67 | 1.57 |
| 03/31 | 3,050 | 3,170 | 2,853 | 3,005 | +0.27% | 259,400 | 178億5887万 | +23.46% | 16.76 | 1.68 |
| 03/30 | 2,819 | 3,260 | 2,672 | 2,997 | +7.04% | 430,900 | 178億1132万 | +23.79% | 16.71 | 1.68 |
| 03/27 | 2,670 | 2,800 | 2,602 | 2,800 | +8.53% | 189,000 | 166億4054万 | +16.42% | 15.61 | 1.57 |
| 03/26 | 2,372 | 2,770 | 2,308 | 2,580 | +7.99% | 269,000 | 153億3307万 | +7.32% | 14.39 | 1.44 |
| 03/25 | 2,400 | 2,402 | 2,264 | 2,389 | +2.14% | 88,200 | 141億9795万 | -0.83% | 13.32 | 1.34 |
| 03/24 | 2,300 | 2,392 | 2,262 | 2,339 | +3.86% | 71,900 | 139億79万 | -3.78% | 13.04 | 1.31 |
| 03/23 | 2,525 | 2,526 | 2,252 | 2,252 | -6.01% | 121,300 | 133億8375万 | -7.52% | 12.56 | 1.26 |
| 03/19 | 2,278 | 2,444 | 2,250 | 2,396 | +4.13% | 100,400 | 142億3955万 | -1.72% | 13.36 | 1.34 |
| 03/18 | 2,298 | 2,461 | 2,286 | 2,301 | +1.32% | 137,900 | 136億7496万 | -5.66% | 12.83 | 1.29 |
| 03/17 | 2,092 | 2,289 | 2,008 | 2,271 | +10.24% | 156,900 | 134億9667万 | -7.15% | 12.66 | 1.27 |
| 03/16 | 2,183 | 2,183 | 2,027 | 2,060 | +14.89% | 166,800 | 122億4268万 | -15.82% | 11.49 | 1.15 |
| 03/13 | 1,615 | 1,810 | 1,596 | 1,793 | -9.22% | 249,700 | 106億5589万 | -26.97% | 10 | 1 |
| 03/12 | 2,034 | 2,042 | 1,908 | 1,975 | -3.33% | 81,000 | 117億3752万 | -20.33% | 11.01 | 1.1 |
| 03/11 | 2,130 | 2,165 | 2,026 | 2,043 | -2.99% | 64,000 | 121億4165万 | -17.85% | 11.39 | 1.14 |
| 03/10 | 1,903 | 2,140 | 1,843 | 2,106 | -3.53% | 162,200 | 125億1606万 | -15.79% | 11.74 | 1.18 |
| 03/09 | 2,400 | 2,432 | 2,121 | 2,183 | -10.31% | 139,100 | 129億7368万 | -13.85% | 12.17 | 1.22 |
| 03/06 | 2,350 | 2,480 | 2,316 | 2,434 | +2.27% | 144,900 | 144億6538万 | -5% | 13.57 | 1.36 |
| 03/05 | 2,470 | 2,473 | 2,360 | 2,380 | -4.65% | 120,900 | 141億4446万 | -7.36% | 13.27 | 1.33 |
| 03/04 | 2,625 | 2,640 | 2,494 | 2,496 | -6.2% | 94,500 | 148億3385万 | -3.26% | 13.92 | 1.4 |
| 03/03 | 2,775 | 2,800 | 2,582 | 2,661 | -2.35% | 94,000 | 158億1446万 | +2.66% | 14.84 | 1.49 |
| 03/02 | 2,800 | 2,879 | 2,702 | 2,725 | +0.85% | 172,500 | 161億9481万 | +5.7% | 15.2 | 1.52 |
| 02/28 | 2,659 | 2,847 | 2,627 | 2,702 | +0.97% | 334,800 | 160億5812万 | +5.46% | 15.07 | 1.51 |
| 02/27 | 2,535 | 2,700 | 2,433 | 2,676 | +4.53% | 173,100 | 159億360万 | +5.23% | 14.92 | 1.5 |
| 02/26 | 2,725 | 2,727 | 2,519 | 2,560 | -6.23% | 140,300 | 152億1421万 | +1.99% | 14.28 | 1.43 |
| 02/25 | 2,781 | 2,800 | 2,650 | 2,730 | +2.25% | 199,100 | 162億2453万 | +10.13% | 15.22 | 1.53 |
| 02/21 | 2,600 | 2,691 | 2,600 | 2,670 | +2.5% | 114,000 | 158億6794万 | +9.38% | 14.89 | 1.49 |
| 02/20 | 2,703 | 2,760 | 2,562 | 2,605 | -6.29% | 300,100 | 154億8165万 | +8.27% | 14.53 | 1.46 |
| 02/19 | 2,750 | 2,846 | 2,620 | 2,780 | +2.62% | 243,800 | 165億2168万 | +17.15% | 15.5 | 1.55 |
| 02/18 | 3,050 | 3,130 | 2,635 | 2,709 | -7.73% | 612,900 | 160億9972万 | +16.12% | 15.11 | 1.51 |
| 02/17 | 2,580 | 2,936 | 2,573 | 2,936 | +20.53% | 522,100 | 174億4880万 | +27.82% | 16.37 | 1.64 |
| 02/14 | 2,545 | 2,555 | 2,386 | 2,436 | +4.86% | 202,900 | 144億7727万 | +8.12% | 13.58 | 1.36 |
| 02/13 | 2,345 | 2,345 | 2,262 | 2,323 | -4.32% | 100,000 | 138億570万 | +4.26% | 12.95 | 1.3 |
| 02/12 | 2,450 | 2,510 | 2,390 | 2,428 | -1.9% | 185,100 | 144億2973万 | +9.91% | 13.54 | 1.36 |
| 02/10 | 2,450 | 2,570 | 2,381 | 2,475 | +8.13% | 309,500 | 147億905万 | +13.27% | 13.8 | 1.38 |
| 02/07 | 2,261 | 2,431 | 2,240 | 2,289 | +1.78% | 241,800 | 136億364万 | +5.97% | 12.76 | 1.28 |
| 02/06 | 2,338 | 2,358 | 2,201 | 2,249 | -6.6% | 186,000 | 133億6592万 | +4.9% | 12.54 | 1.26 |
| 02/05 | 2,200 | 2,450 | 2,200 | 2,408 | +11.43% | 475,300 | 143億1086万 | +13.16% | 13.43 | 1.35 |
| 02/04 | 2,317 | 2,329 | 2,045 | 2,161 | -10.41% | 378,100 | 128億4293万 | +2.66% | 12.05 | 1.21 |
| 02/03 | 2,862 | 2,899 | 2,412 | 2,412 | -17.17% | 314,900 | 143億3464万 | +15.35% | 13.45 | 1.35 |
| 01/31 | 3,175 | 3,180 | 2,701 | 2,912 | +1.08% | 592,400 | 173億616万 | +40.88% | 16.24 | 1.63 |
| 01/30 | 2,552 | 3,115 | 2,530 | 2,881 | +10.21% | 995,200 | 171億2193万 | +42.48% | 16.07 | 1.61 |
| 01/29 | 2,665 | 2,780 | 2,579 | 2,614 | -2.1% | 281,500 | 155億3513万 | +32.09% | 14.58 | 1.46 |
| 01/28 | 2,945 | 2,979 | 2,633 | 2,670 | -4.47% | 589,600 | 158億6794万 | +37.28% | 14.89 | 1.49 |
| 01/27 | 2,545 | 2,795 | 2,401 | 2,795 | +21.79% | 627,200 | 166億1083万 | +46.34% | 15.59 | 1.56 |
| 01/24 | 2,380 | 2,446 | 2,113 | 2,295 | -1.5% | 369,000 | 136億3930万 | +22.79% | 12.8 | 1.28 |
| 01/23 | 2,241 | 2,655 | 2,094 | 2,330 | +4.86% | 722,800 | 138億4731万 | +26.15% | 12.99 | 1.3 |
| 01/22 | 1,950 | 2,270 | 1,925 | 2,222 | +18.82% | 554,700 | 132億546万 | +21.89% | 12.39 | 1.24 |
| 01/21 | 1,788 | 1,908 | 1,770 | 1,870 | +5.41% | 39,900 | 111億1350万 | +3.89% | 10.43 | 1.05 |
| 01/20 | 1,778 | 1,782 | 1,768 | 1,774 | +0.11% | 6,800 | 105億4297万 | -1.06% | 9.89 | 0.99 |
| 01/17 | 1,798 | 1,805 | 1,769 | 1,772 | -1.45% | 6,100 | 105億3108万 | -0.95% | 9.88 | 0.99 |
| 01/16 | 1,784 | 1,800 | 1,780 | 1,798 | +0.78% | 5,200 | 106億8560万 | +0.67% | 10.03 | 1.01 |
| 01/15 | 1,785 | 1,790 | 1,768 | 1,784 | -0.11% | 8,400 | 106億240万 | +0.11% | 9.95 | 1 |
| 01/14 | 1,820 | 1,820 | 1,783 | 1,786 | -1.05% | 5,800 | 106億1429万 | +0.39% | 9.96 | 1 |
| 01/10 | 1,836 | 1,836 | 1,800 | 1,805 | -1.63% | 7,600 | 107億2720万 | +1.69% | 10.07 | 1.01 |
| 01/09 | 1,843 | 1,843 | 1,810 | 1,835 | +1.1% | 8,500 | 109億550万 | +3.61% | 10.23 | 1.03 |
| 01/08 | 1,844 | 1,844 | 1,810 | 1,815 | -1.63% | 4,000 | 107億8663万 | +2.83% | 10.12 | 1.01 |
| 01/07 | 1,837 | 1,853 | 1,831 | 1,845 | +0.82% | 5,500 | 109億6493万 | +4.77% | 10.29 | 1.03 |
| 01/06 | 1,835 | 1,875 | 1,817 | 1,830 | -0.54% | 10,100 | 108億7578万 | +4.15% | 10.21 | 1.02 |
| 2019 |
| 12/30 | 1,865 | 1,882 | 1,820 | 1,840 | -2.7% | 12,200 | 109億3521万 | +4.9% | 10.26 | 1.03 |
| 12/27 | 1,910 | 1,960 | 1,886 | 1,891 | +1.45% | 63,600 | 112億3831万 | +8.06% | 10.55 | 1.06 |
| 12/26 | 1,829 | 1,864 | 1,799 | 1,864 | +2.87% | 17,900 | 110億7784万 | +6.88% | 10.39 | 1.04 |
