株価チャート
2019/12/16~2020/05/19
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 |
05/19 | 838 | 860 | 816 | 821 | +2.37% | 549,600 | 344億8200万 | +19.16% | 47.9 | 6.25 |
05/18 | 780 | 819 | 770 | 802 | +2.82% | 531,600 | 336億8400万 | +18.11% | 46.79 | 6.1 |
05/15 | 795 | 810 | 766 | 780 | -1.39% | 569,300 | 327億6000万 | +17.12% | 45.51 | 5.94 |
05/14 | 793 | 825 | 758 | 791 | -0.25% | 891,600 | 332億2200万 | +21.13% | 46.15 | 6.02 |
05/13 | 725 | 812 | 709 | 793 | -4.46% | 2,496,900 | 333億600万 | +24.1% | 46.27 | 6.04 |
05/12 | 887 | 889 | 806 | 830 | -5.68% | 1,653,900 | 348億6000万 | +32.59% | 48.43 | 6.32 |
05/11 | 822 | 885 | 822 | 880 | +8.78% | 2,103,600 | 369億6000万 | +44.03% | 51.34 | 6.7 |
05/08 | 752 | 814 | 733 | 809 | +7.72% | 2,551,900 | 339億7800万 | +35.74% | 47.2 | 6.16 |
05/07 | 728 | 764 | 714 | 751 | +4.74% | 1,317,400 | 315億4200万 | +29.04% | 43.82 | 5.72 |
05/01 | 695 | 720 | 687 | 717 | +0.99% | 913,700 | 301億1400万 | +25.13% | 41.83 | 5.46 |
04/30 | 715 | 750 | 702 | 710 | +4.11% | 1,675,800 | 298億2000万 | +25.66% | 41.43 | 5.4 |
04/28 | 649 | 691 | 639 | 682 | +9.29% | 1,774,300 | 286億4400万 | +21.79% | 39.79 | 5.19 |
04/27 | 606 | 636 | 601 | 624 | +4.7% | 1,069,200 | 262億800万 | +13.04% | 36.41 | 4.75 |
04/24 | 606 | 609 | 592 | 596 | -2.77% | 720,800 | 250億3200万 | +9.56% | 34.77 | 4.54 |
04/23 | 596 | 616 | 590 | 613 | +2.85% | 842,100 | 257億4600万 | +14.15% | 35.77 | 4.67 |
04/22 | 588 | 617 | 557 | 596 | -0.67% | 1,217,700 | 250億3200万 | +11.82% | 34.77 | 4.54 |
04/21 | 690 | 690 | 576 | 600 | -16.55% | 3,502,500 | 252億 | +13.21% | 35.01 | 4.57 |
04/20 | 639 | 719 | 632 | 719 | +16.16% | 1,927,500 | 301億9800万 | +36.95% | 41.95 | 5.47 |
04/17 | 590 | 628 | 582 | 619 | +8.79% | 1,578,500 | 259億9800万 | +20.19% | 36.12 | 4.71 |
04/16 | 558 | 578 | 551 | 569 | +0.71% | 620,100 | 238億9800万 | +11.13% | 33.2 | 4.33 |
04/15 | 576 | 587 | 551 | 565 | -1.91% | 759,500 | 237億3000万 | +9.71% | 32.97 | 4.3 |
04/14 | 562 | 577 | 521 | 576 | +2.13% | 1,163,900 | 241億9200万 | +10.13% | 33.61 | 4.38 |
04/13 | 600 | 607 | 561 | 564 | -6.78% | 1,024,300 | 236億8800万 | +6.02% | 32.91 | 4.29 |
04/10 | 609 | 631 | 582 | 605 | +0.17% | 1,316,000 | 254億1000万 | +11.01% | 35.3 | 4.61 |
04/09 | 584 | 618 | 558 | 604 | +5.78% | 2,533,600 | 253億6800万 | +8.44% | 35.24 | 4.6 |
04/08 | 550 | 571 | 516 | 571 | +16.29% | 1,756,600 | 239億8200万 | +0.18% | 33.32 | 4.35 |
04/07 | 499 | 505 | 468 | 491 | +8.87% | 906,800 | 206億2200万 | -16.07% | 28.65 | 3.74 |
04/06 | 437 | 455 | 411 | 451 | +1.81% | 823,300 | 189億4200万 | -25.45% | 26.31 | 3.43 |
04/03 | 464 | 472 | 436 | 443 | -3.7% | 430,200 | 186億600万 | -29.12% | 25.85 | 3.37 |
04/02 | 464 | 469 | 435 | 460 | 0% | 624,800 | 193億2000万 | -29.01% | 26.84 | 3.5 |
04/01 | 503 | 506 | 457 | 460 | -7.07% | 914,000 | 193億2000万 | -31.34% | 26.84 | 3.5 |
03/31 | 489 | 509 | 477 | 495 | +3.34% | 773,600 | 207億9000万 | -28.78% | 28.88 | 3.77 |
03/30 | 482 | 500 | 462 | 479 | -7.53% | 709,800 | 201億1800万 | -33.66% | 27.95 | 3.65 |
03/27 | 535 | 549 | 503 | 518 | -0.58% | 737,800 | 217億5600万 | -31.03% | 30.22 | 3.94 |
03/26 | 529 | 536 | 504 | 521 | -8.44% | 1,246,600 | 218億8200万 | -33.12% | 30.4 | 3.97 |
03/25 | 545 | 569 | 520 | 569 | +16.36% | 1,015,400 | 238億9800万 | -29.32% | 33.2 | 4.33 |
03/24 | 454 | 489 | 447 | 489 | +12.93% | 1,153,400 | 205億3800万 | -41.44% | 28.53 | 3.72 |
03/23 | 400 | 433 | 387 | 433 | +4.34% | 1,732,000 | 181億8600万 | -49.94% | 25.26 | 3.3 |
03/19 | 514 | 518 | 415 | 415 | -19.42% | 1,600,700 | 174億3000万 | -53.73% | 24.21 | 3.16 |
03/18 | 521 | 565 | 475 | 515 | -2.65% | 2,025,800 | 216億3000万 | -44.68% | 30.05 | 3.92 |
03/17 | 445 | 536 | 436 | 529 | +10.9% | 2,250,700 | 222億1800万 | -44.95% | 30.87 | 4.03 |
03/16 | 477 | 522 | 449 | 477 | +4.61% | 1,936,600 | 200億3400万 | -51.82% | 27.83 | 3.63 |
03/13 | 466 | 510 | 448 | 456 | -16.79% | 3,169,300 | 191億5200万 | -55.38% | 26.61 | 3.47 |
03/12 | 641 | 641 | 548 | 548 | -15.43% | 2,354,700 | 230億1600万 | -48.06% | 31.97 | 4.17 |
03/11 | 764 | 766 | 637 | 648 | -15.4% | 1,959,800 | 272億1600万 | -40.22% | 37.81 | 4.93 |
03/10 | 699 | 790 | 695 | 766 | -2.92% | 1,571,100 | 321億7200万 | -30.87% | 44.69 | 5.83 |
03/09 | 850 | 863 | 784 | 789 | -11.55% | 1,048,300 | 331億3800万 | -29.99% | 46.04 | 6.01 |
03/06 | 918 | 940 | 876 | 892 | -2.73% | 581,600 | 374億6400万 | -22.1% | 52.05 | 6.79 |
03/05 | 944 | 944 | 905 | 917 | -0.65% | 324,300 | 385億1400万 | -21.02% | 53.5 | 6.98 |
03/04 | 920 | 935 | 901 | 923 | -1.28% | 295,600 | 387億6600万 | -21.58% | 53.85 | 7.03 |
03/03 | 1,005 | 1,029 | 925 | 935 | -5.65% | 412,800 | 392億7000万 | -21.56% | 54.55 | 7.12 |
03/02 | 936 | 1,011 | 936 | 991 | +3.77% | 502,000 | 416億2200万 | -17.96% | 57.82 | 7.54 |
02/28 | 975 | 997 | 948 | 955 | -5.26% | 405,300 | 401億1000万 | -21.79% | 55.72 | 7.27 |
02/27 | 1,027 | 1,040 | 1,003 | 1,008 | -2.14% | 477,700 | 423億3600万 | -18.38% | 58.81 | 7.67 |
02/26 | 1,066 | 1,068 | 1,005 | 1,030 | -3.83% | 523,700 | 432億6000万 | -17.34% | 60.1 | 7.84 |
02/25 | 1,065 | 1,112 | 1,027 | 1,071 | -7.99% | 625,600 | 449億8200万 | -14.86% | 62.49 | 8.15 |
02/21 | 1,197 | 1,199 | 1,151 | 1,164 | -4.67% | 307,200 | 488億8800万 | -8.27% | 67.92 | 8.86 |
02/20 | 1,228 | 1,258 | 1,218 | 1,221 | -0.08% | 234,100 | 512億8200万 | -4.24% | 71.24 | 9.29 |
02/19 | 1,184 | 1,271 | 1,180 | 1,222 | +4.27% | 452,000 | 513億2400万 | -4.46% | 71.3 | 9.3 |
02/18 | 1,296 | 1,297 | 1,135 | 1,172 | -11.14% | 1,048,000 | 492億2400万 | -8.79% | 68.38 | 8.92 |
02/17 | 1,285 | 1,379 | 1,285 | 1,319 | +7.67% | 1,308,100 | 553億9800万 | +2.09% | 76.96 | 10.04 |
02/14 | 1,240 | 1,257 | 1,214 | 1,225 | -1.53% | 258,600 | 514億5000万 | -5.19% | 71.47 | 9.32 |
02/13 | 1,259 | 1,268 | 1,238 | 1,244 | -1.03% | 127,400 | 522億4800万 | -3.94% | 72.58 | 9.47 |
02/12 | 1,263 | 1,276 | 1,251 | 1,257 | -0.4% | 142,600 | 527億9400万 | -3.16% | 73.34 | 9.57 |
02/10 | 1,273 | 1,274 | 1,254 | 1,262 | -0.63% | 158,100 | 530億400万 | -2.77% | 73.63 | 9.61 |
02/07 | 1,258 | 1,272 | 1,250 | 1,270 | +0.16% | 129,800 | 533億4000万 | -2.16% | 74.1 | 9.67 |
02/06 | 1,286 | 1,289 | 1,254 | 1,268 | 0% | 175,200 | 532億5600万 | -2.16% | 73.98 | 9.65 |
02/05 | 1,293 | 1,299 | 1,257 | 1,268 | -0.86% | 199,600 | 532億5600万 | -2.01% | 73.98 | 9.65 |
02/04 | 1,247 | 1,290 | 1,240 | 1,279 | +2.57% | 168,600 | 537億1800万 | -1.08% | 74.63 | 9.74 |
02/03 | 1,217 | 1,262 | 1,207 | 1,247 | -0.8% | 236,700 | 523億7400万 | -3.48% | 72.76 | 9.49 |
01/31 | 1,230 | 1,265 | 1,227 | 1,257 | +2.7% | 211,900 | 527億9400万 | -2.48% | 73.34 | 9.57 |
01/30 | 1,282 | 1,283 | 1,210 | 1,224 | -5.56% | 466,100 | 514億800万 | -4.82% | 71.42 | 9.32 |
01/29 | 1,317 | 1,324 | 1,275 | 1,296 | -1.07% | 327,400 | 544億3200万 | +1.25% | 75.62 | 9.86 |
01/28 | 1,288 | 1,312 | 1,273 | 1,310 | +0.15% | 355,000 | 550億2000万 | +3.07% | 76.43 | 9.97 |
01/27 | 1,307 | 1,338 | 1,284 | 1,308 | -2.17% | 365,400 | 549億3600万 | +3.73% | 76.32 | 9.96 |
01/24 | 1,305 | 1,337 | 1,300 | 1,337 | +2.53% | 319,700 | 561億5400万 | +6.79% | 78.01 | 10.18 |
01/23 | 1,301 | 1,319 | 1,293 | 1,304 | -0.15% | 183,800 | 547億6800万 | +4.99% | 76.08 | 9.93 |
01/22 | 1,304 | 1,328 | 1,301 | 1,306 | +0.54% | 331,600 | 548億5200万 | +5.66% | 76.2 | 9.94 |
01/21 | 1,318 | 1,325 | 1,299 | 1,299 | -1.81% | 202,600 | 545億5800万 | +5.7% | 75.79 | 9.89 |
01/20 | 1,323 | 1,328 | 1,293 | 1,323 | -0.68% | 287,200 | 555億6600万 | +8.18% | 77.19 | 10.07 |
01/17 | 1,335 | 1,335 | 1,310 | 1,332 | 0% | 223,300 | 559億4400万 | +9.72% | 77.72 | 10.14 |
01/16 | 1,319 | 1,338 | 1,296 | 1,332 | +1.14% | 464,600 | 559億4400万 | +10.45% | 77.72 | 10.14 |
01/15 | 1,359 | 1,359 | 1,290 | 1,317 | -3.8% | 671,000 | 553億1400万 | +10.12% | 76.84 | 10.02 |
01/14 | 1,354 | 1,377 | 1,343 | 1,369 | +1.48% | 548,400 | 574億9800万 | +15.33% | 79.88 | 10.42 |
01/10 | 1,322 | 1,363 | 1,311 | 1,349 | +2.2% | 628,400 | 566億5800万 | +14.71% | 78.71 | 10.27 |
01/09 | 1,326 | 1,344 | 1,300 | 1,320 | +0.84% | 391,200 | 554億4000万 | +13.3% | 77.02 | 10.05 |
01/08 | 1,319 | 1,329 | 1,285 | 1,309 | -0.3% | 539,400 | 549億7800万 | +13.43% | 76.38 | 9.96 |
01/07 | 1,263 | 1,319 | 1,263 | 1,313 | +4.21% | 525,700 | 551億4600万 | +14.87% | 76.61 | 9.99 |
01/06 | 1,241 | 1,261 | 1,211 | 1,260 | +1.45% | 450,300 | 529億2000万 | +11.41% | 73.52 | 9.59 |
2019 |
12/30 | 1,225 | 1,252 | 1,215 | 1,242 | +0.98% | 328,200 | 521億6400万 | +10.7% | 32.65 | 10.08 |
12/27 | 1,226 | 1,244 | 1,201 | 1,230 | +0.74% | 449,900 | 516億6000万 | +10.51% | 32.34 | 9.98 |
12/26 | 1,244 | 1,259 | 1,216 | 1,221 | -1.53% | 567,900 | 512億8200万 | +10.5% | 32.1 | 9.91 |
12/25 | 1,250 | 1,265 | 1,228 | 1,240 | -0.48% | 673,800 | 520億8000万 | +13.14% | 32.6 | 10.06 |
12/24 | 1,175 | 1,256 | 1,175 | 1,246 | +4.53% | 721,400 | 523億3200万 | +14.63% | 32.76 | 10.11 |
12/23 | 1,145 | 1,203 | 1,118 | 1,192 | +2.85% | 799,100 | 497億4323万 | +10.68% | 31.12 | 9.6 |
12/20 | 1,090 | 1,180 | 1,086 | 1,159 | +6.72% | 913,500 | 483億6611万 | +8.52% | 30.25 | 9.34 |
12/19 | 1,071 | 1,089 | 1,062 | 1,086 | +1.69% | 224,600 | 453億1975万 | +2.45% | 28.35 | 8.75 |
12/18 | 1,065 | 1,088 | 1,048 | 1,068 | +0.56% | 470,200 | 445億6860万 | +1.33% | 27.88 | 8.6 |
12/17 | 1,059 | 1,062 | 1,005 | 1,062 | -0.93% | 956,100 | 443億1821万 | +1.05% | 27.72 | 8.56 |
12/16 | 1,080 | 1,107 | 1,072 | 1,072 | -1.74% | 531,100 | 447億3552万 | +2.29% | 27.98 | 8.64 |