株価チャート
2019/12/19～2020/05/22
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 |
| 05/22 | 3,425 | 3,445 | 3,425 | 3,445 | +0.58% | 1,800 | 191億6866万 | +5.9% | 61.62 | 1.43 |
| 05/21 | 3,355 | 3,425 | 3,355 | 3,425 | +2.54% | 2,500 | 190億5738万 | +5.51% | 61.26 | 1.42 |
| 05/20 | 3,340 | 3,340 | 3,330 | 3,340 | 0% | 1,200 | 185億8442万 | +2.99% | 59.74 | 1.39 |
| 05/19 | 3,350 | 3,350 | 3,315 | 3,340 | +0.6% | 800 | 185億8442万 | +2.93% | 59.74 | 1.39 |
| 05/18 | 3,335 | 3,335 | 3,305 | 3,320 | -0.9% | 2,300 | 184億7314万 | +2.41% | 59.39 | 1.38 |
| 05/15 | 3,350 | 3,375 | 3,330 | 3,350 | +0.3% | 1,800 | 186億4007万 | +3.52% | 59.92 | 1.39 |
| 05/14 | 3,415 | 3,415 | 3,340 | 3,340 | -3.47% | 2,400 | 185億8442万 | +3.57% | 59.74 | 1.39 |
| 05/13 | 3,415 | 3,460 | 3,415 | 3,460 | +1.17% | 1,300 | 192億5213万 | +7.72% | 61.89 | 1.44 |
| 05/12 | 3,435 | 3,435 | 3,410 | 3,420 | -0.44% | 2,000 | 190億2956万 | +7.04% | 61.17 | 1.42 |
| 05/11 | 3,355 | 3,435 | 3,345 | 3,435 | +2.23% | 5,400 | 191億1302万 | +7.78% | 61.44 | 1.43 |
| 05/08 | 3,350 | 3,375 | 3,350 | 3,360 | +1.36% | 2,900 | 186億9571万 | +5.49% | 60.1 | 1.4 |
| 05/07 | 3,245 | 3,325 | 3,245 | 3,315 | +2.16% | 4,400 | 184億4532万 | +3.95% | 59.3 | 1.38 |
| 05/01 | 3,280 | 3,280 | 3,215 | 3,245 | +0.78% | 2,300 | 180億5582万 | +1.12% | 58.04 | 1.35 |
| 04/30 | 3,195 | 3,265 | 3,195 | 3,220 | +1.74% | 6,400 | 179億1672万 | -0.34% | 57.6 | 1.34 |
| 04/28 | 3,085 | 3,165 | 3,070 | 3,165 | +2.93% | 7,300 | 176億1069万 | -2.74% | 56.61 | 1.32 |
| 04/27 | 3,070 | 3,095 | 3,065 | 3,075 | +0.16% | 2,500 | 171億991万 | -6.19% | 55 | 1.28 |
| 04/24 | 3,090 | 3,090 | 3,060 | 3,070 | -0.65% | 2,200 | 170億8209万 | -7.14% | 54.91 | 1.28 |
| 04/23 | 3,090 | 3,090 | 3,060 | 3,090 | +1.48% | 2,000 | 171億9337万 | -7.01% | 55.27 | 1.28 |
| 04/22 | 3,075 | 3,075 | 3,040 | 3,045 | -1.46% | 2,800 | 169億4298万 | -8.78% | 54.47 | 1.27 |
| 04/21 | 3,110 | 3,110 | 3,070 | 3,090 | -1.9% | 5,600 | 171億9337万 | -7.73% | 55.27 | 1.28 |
| 04/20 | 3,145 | 3,160 | 3,130 | 3,150 | +0.16% | 3,700 | 175億2723万 | -6% | 56.34 | 1.31 |
| 04/17 | 3,130 | 3,200 | 3,120 | 3,145 | -0.47% | 3,800 | 174億9940万 | -5.98% | 56.26 | 1.31 |
| 04/16 | 3,185 | 3,185 | 3,160 | 3,160 | -0.16% | 1,800 | 175億8287万 | -5.73% | 56.52 | 1.31 |
| 04/15 | 3,165 | 3,200 | 3,150 | 3,165 | 0% | 3,300 | 176億1069万 | -5.97% | 56.61 | 1.32 |
| 04/14 | 3,205 | 3,205 | 3,165 | 3,165 | -2.76% | 6,500 | 176億1069万 | -6.44% | 56.61 | 1.32 |
| 04/13 | 3,305 | 3,325 | 3,255 | 3,255 | -3.13% | 2,800 | 181億1147万 | -4.29% | 58.22 | 1.35 |
| 04/10 | 3,395 | 3,410 | 3,330 | 3,360 | -0.74% | 3,700 | 186億9571万 | -1.78% | 60.1 | 1.4 |
| 04/09 | 3,290 | 3,385 | 3,290 | 3,385 | +3.36% | 3,200 | 188億3481万 | -1.57% | 60.55 | 1.41 |
| 04/08 | 3,190 | 3,320 | 3,180 | 3,275 | +3.31% | 6,500 | 182億2275万 | -5.18% | 58.58 | 1.36 |
| 04/07 | 3,125 | 3,220 | 3,090 | 3,170 | +3.76% | 6,600 | 176億3851万 | -8.75% | 56.7 | 1.32 |
| 04/06 | 2,950 | 3,080 | 2,929 | 3,055 | +1.16% | 10,100 | 169億9863万 | -12.79% | 54.65 | 1.27 |
| 04/03 | 3,050 | 3,085 | 3,005 | 3,020 | -0.98% | 5,500 | 168億388万 | -14.45% | 54.02 | 1.26 |
| 04/02 | 3,150 | 3,150 | 3,050 | 3,050 | -5.28% | 6,000 | 169億7081万 | -14.49% | 54.56 | 1.27 |
| 04/01 | 3,375 | 3,375 | 3,210 | 3,220 | -4.59% | 8,700 | 179億1672万 | -10.68% | 57.6 | 1.34 |
| 03/31 | 3,465 | 3,465 | 3,325 | 3,375 | -2.6% | 10,600 | 187億7917万 | -7.18% | 175.73 | 1.42 |
| 03/30 | 3,550 | 3,550 | 3,395 | 3,465 | -9.17% | 36,300 | 192億7995万 | -5.51% | 180.42 | 1.45 |
| 03/27 | 3,840 | 3,885 | 3,755 | 3,815 | +0.53% | 23,800 | 212億2742万 | +3.28% | 198.65 | 1.6 |
| 03/26 | 3,730 | 3,795 | 3,700 | 3,795 | -0.13% | 14,600 | 211億1613万 | +2.37% | 197.6 | 1.59 |
| 03/25 | 3,800 | 3,810 | 3,720 | 3,800 | +1.06% | 12,900 | 211億4396万 | +2.15% | 197.86 | 1.59 |
| 03/24 | 3,790 | 3,800 | 3,705 | 3,760 | 0% | 7,700 | 209億2139万 | +0.7% | 195.78 | 1.58 |
| 03/23 | 3,680 | 3,775 | 3,530 | 3,760 | +7.12% | 12,700 | 209億2139万 | +0.16% | 195.78 | 1.58 |
| 03/19 | 3,595 | 3,680 | 3,460 | 3,510 | +1.59% | 17,000 | 195億3034万 | -7.02% | 182.76 | 1.47 |
| 03/18 | 3,400 | 3,550 | 3,400 | 3,455 | +3.6% | 9,500 | 192億2431万 | -9.17% | 179.9 | 1.45 |
| 03/17 | 3,100 | 3,355 | 3,065 | 3,335 | +6.21% | 8,600 | 185億5660万 | -13.06% | 173.65 | 1.4 |
| 03/16 | 3,105 | 3,245 | 3,105 | 3,140 | +4.74% | 9,900 | 174億7158万 | -18.93% | 163.5 | 1.32 |
| 03/13 | 3,000 | 3,055 | 2,920 | 2,998 | -9.15% | 20,000 | 166億8147万 | -23.44% | 156.1 | 1.26 |
| 03/12 | 3,505 | 3,505 | 3,300 | 3,300 | -6.25% | 20,800 | 183億6186万 | -16.73% | 171.83 | 1.38 |
| 03/11 | 3,550 | 3,605 | 3,510 | 3,520 | -2.09% | 16,900 | 195億8598万 | -11.93% | 183.29 | 1.48 |
| 03/10 | 3,445 | 3,610 | 3,395 | 3,595 | -0.28% | 15,500 | 200億329万 | -10.59% | 187.19 | 1.51 |
| 03/09 | 3,600 | 3,670 | 3,580 | 3,605 | -3.99% | 18,700 | 200億5894万 | -10.81% | 187.71 | 1.51 |
| 03/06 | 3,790 | 3,790 | 3,720 | 3,755 | -1.7% | 19,900 | 208億9357万 | -7.58% | 195.52 | 1.57 |
| 03/05 | 3,860 | 3,860 | 3,790 | 3,820 | +1.46% | 8,700 | 212億5524万 | -6.33% | 198.91 | 1.6 |
| 03/04 | 3,760 | 3,780 | 3,730 | 3,765 | -0.13% | 19,100 | 209億4921万 | -7.95% | 196.04 | 1.58 |
| 03/03 | 3,935 | 3,970 | 3,760 | 3,770 | -3.33% | 10,700 | 209億7703万 | -8.16% | 196.3 | 1.58 |
| 03/02 | 3,665 | 3,950 | 3,660 | 3,900 | +5.12% | 14,600 | 217億38万 | -5.39% | 203.07 | 1.64 |
| 02/28 | 3,850 | 3,855 | 3,710 | 3,710 | -6.08% | 20,900 | 206億4318万 | -10.26% | 193.18 | 1.56 |
| 02/27 | 4,000 | 4,005 | 3,950 | 3,950 | -1.25% | 10,200 | 219億7859万 | -4.93% | 205.68 | 1.66 |
| 02/26 | 4,000 | 4,000 | 3,980 | 4,000 | -0.25% | 11,500 | 222億5680万 | -3.96% | 208.28 | 1.68 |
| 02/25 | 4,040 | 4,060 | 4,010 | 4,010 | -3.02% | 13,600 | 223億1244万 | -3.86% | 208.8 | 1.68 |
| 02/21 | 4,140 | 4,155 | 4,135 | 4,135 | -0.24% | 3,700 | 230億796万 | -0.98% | 215.31 | 1.73 |
| 02/20 | 4,195 | 4,195 | 4,140 | 4,145 | +0.36% | 7,100 | 230億6360万 | -0.77% | 215.83 | 1.74 |
| 02/19 | 4,165 | 4,170 | 4,130 | 4,130 | +0.24% | 4,100 | 229億8014万 | -1.13% | 215.05 | 1.73 |
| 02/18 | 4,165 | 4,165 | 4,115 | 4,120 | -0.96% | 3,600 | 229億2450万 | -1.36% | 214.53 | 1.73 |
| 02/17 | 4,240 | 4,255 | 4,160 | 4,160 | -2.35% | 8,500 | 231億4707万 | -0.43% | 216.61 | 1.74 |
| 02/14 | 4,280 | 4,280 | 4,245 | 4,260 | -0.47% | 2,600 | 237億349万 | +1.96% | 221.82 | 1.79 |
| 02/13 | 4,285 | 4,285 | 4,270 | 4,280 | +1.06% | 1,500 | 238億1477万 | +2.59% | 222.86 | 1.79 |
| 02/12 | 4,265 | 4,285 | 4,235 | 4,235 | -0.59% | 2,700 | 235億6438万 | +1.63% | 220.51 | 1.78 |
| 02/10 | 4,230 | 4,265 | 4,230 | 4,260 | +0.12% | 3,400 | 237億349万 | +2.31% | 221.82 | 1.79 |
| 02/07 | 4,230 | 4,260 | 4,225 | 4,255 | +1.07% | 3,500 | 236億7567万 | +2.31% | 221.56 | 1.78 |
| 02/06 | 4,180 | 4,225 | 4,175 | 4,210 | +0.72% | 3,500 | 234億2528万 | +1.35% | 219.21 | 1.77 |
| 02/05 | 4,150 | 4,185 | 4,150 | 4,180 | +0.72% | 1,900 | 232億5835万 | +0.72% | 217.65 | 1.75 |
| 02/04 | 4,135 | 4,150 | 4,135 | 4,150 | +0.36% | 1,200 | 230億9143万 | +0.1% | 216.09 | 1.74 |
| 02/03 | 4,115 | 4,165 | 4,105 | 4,135 | +0.49% | 5,700 | 230億796万 | -0.19% | 215.31 | 1.73 |
| 01/31 | 4,105 | 4,160 | 4,105 | 4,115 | -0.24% | 4,100 | 228億9668万 | -0.6% | 214.27 | 1.73 |
| 01/30 | 4,120 | 4,125 | 4,105 | 4,125 | -0.12% | 4,300 | 229億5232万 | -0.34% | 214.79 | 1.73 |
| 01/29 | 4,130 | 4,150 | 4,130 | 4,130 | +0.36% | 2,300 | 229億8014万 | -0.15% | 215.05 | 1.73 |
| 01/28 | 4,110 | 4,125 | 4,110 | 4,115 | -0.72% | 5,100 | 228億9668万 | -0.48% | 214.27 | 1.73 |
| 01/27 | 4,180 | 4,180 | 4,130 | 4,145 | -1.19% | 6,300 | 230億6360万 | +0.24% | 215.83 | 1.74 |
| 01/24 | 4,215 | 4,215 | 4,195 | 4,195 | -0.24% | 1,900 | 233億4181万 | +1.48% | 218.43 | 1.76 |
| 01/23 | 4,230 | 4,230 | 4,200 | 4,205 | -0.59% | 2,500 | 233億9746万 | +1.79% | 218.95 | 1.76 |
| 01/22 | 4,185 | 4,250 | 4,180 | 4,230 | +0.95% | 4,800 | 235億3656万 | +2.5% | 220.25 | 1.77 |
| 01/21 | 4,160 | 4,190 | 4,160 | 4,190 | +0.84% | 7,000 | 233億1399万 | +1.67% | 218.17 | 1.76 |
| 01/20 | 4,165 | 4,170 | 4,155 | 4,155 | +0.12% | 2,300 | 231億1925万 | +0.92% | 216.35 | 1.74 |
| 01/17 | 4,170 | 4,170 | 4,150 | 4,150 | 0% | 3,900 | 230億9143万 | +0.85% | 216.09 | 1.74 |
| 01/16 | 4,165 | 4,165 | 4,135 | 4,150 | +0.36% | 2,700 | 230億9143万 | +0.88% | 216.09 | 1.74 |
| 01/15 | 4,155 | 4,180 | 4,135 | 4,135 | -0.24% | 3,000 | 230億796万 | +0.46% | 215.31 | 1.73 |
| 01/14 | 4,130 | 4,165 | 4,130 | 4,145 | +0.36% | 2,600 | 230億6360万 | +0.78% | 215.83 | 1.74 |
| 01/10 | 4,180 | 4,180 | 4,130 | 4,130 | -0.72% | 4,000 | 229億8014万 | +0.46% | 215.05 | 1.73 |
| 01/09 | 4,185 | 4,185 | 4,155 | 4,160 | +1.09% | 1,700 | 231億4707万 | +1.22% | 216.61 | 1.74 |
| 01/08 | 4,170 | 4,170 | 4,100 | 4,115 | -1.32% | 5,700 | 228億9668万 | +0.12% | 214.27 | 1.73 |
| 01/07 | 4,185 | 4,185 | 4,165 | 4,170 | +0.48% | 2,100 | 232億271万 | +1.48% | 217.13 | 1.75 |
| 01/06 | 4,140 | 4,170 | 4,130 | 4,150 | +0.24% | 5,400 | 230億9143万 | +1.1% | 216.09 | 1.74 |
| 2019 |
| 12/30 | 4,130 | 4,150 | 4,130 | 4,140 | +0.24% | 2,400 | 230億3578万 | +0.98% | 215.57 | 1.74 |
| 12/27 | 4,085 | 4,130 | 4,085 | 4,130 | +0.73% | 3,200 | 229億8014万 | +0.83% | 215.05 | 1.73 |
| 12/26 | 4,075 | 4,100 | 4,075 | 4,100 | +0.49% | 2,900 | 228億1322万 | +0.17% | 213.49 | 1.72 |
| 12/25 | 4,065 | 4,080 | 4,065 | 4,080 | +0.12% | 1,700 | 227億193万 | -0.22% | 212.44 | 1.71 |
| 12/24 | 4,060 | 4,075 | 4,060 | 4,075 | +0.12% | 2,600 | 226億7411万 | -0.29% | 212.18 | 1.71 |
| 12/23 | 4,080 | 4,080 | 4,070 | 4,070 | -0.37% | 2,500 | 226億4629万 | -0.37% | 211.92 | 1.71 |
| 12/20 | 4,085 | 4,085 | 4,065 | 4,085 | +0.62% | 3,100 | 227億2975万 | +0.02% | 212.7 | 1.71 |
| 12/19 | 4,085 | 4,090 | 4,045 | 4,060 | -0.98% | 5,400 | 225億9065万 | -0.51% | 211.4 | 1.7 |
