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 | 670 | 682 | 670 | 673 | -1.46% | 8,900 | 52億7120万 | +1.36% | 20.41 | 1.95 |
| 05/28 | 690 | 690 | 668 | 683 | -0.44% | 22,900 | 53億4952万 | +3.02% | 20.72 | 1.98 |
| 05/27 | 678 | 690 | 678 | 686 | +0.59% | 90,300 | 53億7302万 | +3.78% | 20.81 | 1.99 |
| 05/26 | 675 | 684 | 671 | 682 | +1.04% | 22,900 | 53億4169万 | +3.65% | 20.69 | 1.97 |
| 05/25 | 675 | 680 | 672 | 675 | +0.15% | 21,800 | 52億8687万 | +2.9% | 20.47 | 1.95 |
| 05/22 | 684 | 684 | 674 | 674 | -1.17% | 4,700 | 52億7903万 | +3.22% | 20.44 | 1.95 |
| 05/21 | 678 | 682 | 675 | 682 | +1.04% | 2,900 | 53億4169万 | +4.76% | 20.69 | 1.97 |
| 05/20 | 667 | 680 | 667 | 675 | -0.15% | 4,000 | 52億8687万 | +4.17% | 20.47 | 1.95 |
| 05/19 | 687 | 687 | 668 | 676 | +1.65% | 7,300 | 52億9470万 | +4.64% | 20.5 | 1.96 |
| 05/18 | 667 | 670 | 662 | 665 | -0.3% | 1,800 | 52億854万 | +3.42% | 20.17 | 1.92 |
| 05/15 | 673 | 673 | 658 | 667 | +0.6% | 3,400 | 52億2421万 | +4.22% | 20.23 | 1.93 |
| 05/14 | 672 | 673 | 663 | 663 | -0.6% | 3,100 | 51億9288万 | +4.08% | 20.11 | 1.92 |
| 05/13 | 657 | 667 | 657 | 667 | -0.3% | 4,200 | 52億2421万 | +5.37% | 20.23 | 1.93 |
| 05/12 | 677 | 677 | 664 | 669 | -1.04% | 9,000 | 52億3987万 | +6.36% | 20.29 | 1.94 |
| 05/11 | 670 | 676 | 666 | 676 | +2.42% | 8,300 | 52億9470万 | +8.16% | 20.5 | 1.96 |
| 05/08 | 661 | 664 | 653 | 660 | +1.38% | 8,500 | 51億6938万 | +6.11% | 20.02 | 1.91 |
| 05/07 | 657 | 657 | 647 | 651 | +0.62% | 2,900 | 50億9889万 | +4.83% | 19.75 | 1.88 |
| 05/01 | 666 | 666 | 646 | 647 | -3.72% | 14,600 | 50億6756万 | +4.35% | 19.62 | 1.87 |
| 04/30 | 670 | 676 | 668 | 672 | +0.3% | 8,600 | 52億6337万 | +8.91% | 20.38 | 1.95 |
| 04/28 | 670 | 670 | 661 | 670 | +2.92% | 11,800 | 52億4770万 | +9.12% | 20.32 | 1.94 |
| 04/27 | 644 | 656 | 640 | 651 | +2.04% | 10,200 | 50億9889万 | +6.9% | 19.75 | 1.88 |
| 04/24 | 636 | 641 | 634 | 638 | 0% | 4,900 | 49億9707万 | +5.8% | 19.35 | 1.85 |
| 04/23 | 635 | 639 | 634 | 638 | +1.11% | 3,400 | 49億9707万 | +6.87% | 19.35 | 1.85 |
| 04/22 | 628 | 633 | 627 | 631 | -0.47% | 4,000 | 49億4224万 | +6.77% | 19.14 | 1.83 |
| 04/21 | 640 | 640 | 625 | 634 | -0.94% | 7,200 | 49億6574万 | +8.19% | 19.23 | 1.84 |
| 04/20 | 631 | 647 | 631 | 640 | +0.79% | 6,200 | 50億1273万 | +10.15% | 19.41 | 1.85 |
| 04/17 | 624 | 635 | 621 | 635 | +1.93% | 5,700 | 49億7357万 | +10.43% | 19.26 | 1.84 |
| 04/16 | 614 | 623 | 614 | 623 | +1.14% | 3,200 | 48億7958万 | +9.3% | 18.9 | 1.8 |
| 04/15 | 620 | 625 | 615 | 616 | +0.16% | 4,000 | 48億2475万 | +8.64% | 18.68 | 1.78 |
| 04/14 | 610 | 617 | 610 | 615 | +1.15% | 3,500 | 48億1692万 | +8.66% | 18.65 | 1.78 |
| 04/13 | 615 | 615 | 605 | 608 | -0.82% | 3,000 | 47億6209万 | +7.8% | 18.44 | 1.76 |
| 04/10 | 613 | 613 | 605 | 613 | -0.81% | 6,000 | 48億126万 | +8.5% | 18.59 | 1.77 |
| 04/09 | 606 | 619 | 603 | 618 | +1.64% | 12,600 | 48億4042万 | +8.99% | 18.74 | 1.79 |
| 04/08 | 594 | 609 | 591 | 608 | +2.36% | 5,000 | 47億6209万 | +6.85% | 18.44 | 1.76 |
| 04/07 | 608 | 612 | 591 | 594 | 0% | 12,800 | 46億5244万 | +3.85% | 18.02 | 1.72 |
| 04/06 | 555 | 594 | 555 | 594 | +6.64% | 8,400 | 46億5244万 | +3.3% | 18.02 | 1.72 |
| 04/03 | 556 | 582 | 556 | 557 | -0.36% | 3,000 | 43億6264万 | -3.8% | 16.89 | 1.61 |
| 04/02 | 575 | 584 | 559 | 559 | -3.62% | 11,100 | 43億7831万 | -4.61% | 16.96 | 1.62 |
| 04/01 | 596 | 613 | 580 | 580 | -4.92% | 17,300 | 45億4279万 | -2.19% | 17.59 | 1.68 |
| 03/31 | 605 | 631 | 602 | 610 | -0.33% | 27,900 | 47億7776万 | +1.67% | 18.5 | 1.77 |
| 03/30 | 629 | 629 | 601 | 612 | -2.86% | 29,200 | 47億9342万 | +0.99% | 18.56 | 1.77 |
| 03/27 | 602 | 630 | 590 | 630 | +6.78% | 30,600 | 49億3441万 | +2.94% | 19.11 | 1.82 |
| 03/26 | 595 | 595 | 556 | 590 | -1.01% | 24,300 | 46億2111万 | -4.53% | 17.9 | 1.71 |
| 03/25 | 560 | 596 | 560 | 596 | +10.37% | 17,300 | 46億6811万 | -4.64% | 18.08 | 1.73 |
| 03/24 | 507 | 548 | 507 | 540 | +6.72% | 13,500 | 42億2949万 | -14.56% | 16.38 | 1.56 |
| 03/23 | 487 | 506 | 481 | 506 | +3.27% | 18,400 | 39億6319万 | -21.18% | 15.35 | 1.46 |
| 03/19 | 486 | 518 | 475 | 490 | +0.41% | 10,400 | 38億3787万 | -24.96% | 14.86 | 1.42 |
| 03/18 | 500 | 513 | 488 | 488 | -2.2% | 15,700 | 38億2221万 | -26.62% | 14.8 | 1.41 |
| 03/17 | 465 | 499 | 465 | 499 | 0% | 42,800 | 39億836万 | -26.29% | 15.14 | 1.44 |
| 03/16 | 498 | 512 | 498 | 499 | +1.63% | 9,900 | 39億836万 | -27.58% | 15.14 | 1.44 |
| 03/13 | 491 | 500 | 457 | 491 | -5.39% | 40,700 | 38億4570万 | -29.96% | 14.89 | 1.42 |
| 03/12 | 550 | 552 | 501 | 519 | -5.46% | 44,300 | 40億6501万 | -27.11% | 15.74 | 1.5 |
| 03/11 | 589 | 601 | 546 | 549 | -5.99% | 20,700 | 42億9998万 | -24.07% | 16.65 | 1.59 |
| 03/10 | 548 | 584 | 515 | 584 | +3.55% | 47,000 | 45億7412万 | -20.22% | 17.71 | 1.69 |
| 03/09 | 617 | 617 | 553 | 564 | -11.74% | 68,200 | 44億1747万 | -23.68% | 17.11 | 1.63 |
| 03/06 | 665 | 668 | 631 | 639 | -4.34% | 33,400 | 50億490万 | -14.46% | 19.38 | 1.85 |
| 03/05 | 665 | 673 | 663 | 668 | +1.52% | 7,900 | 52億3204万 | -11.29% | 20.26 | 1.93 |
| 03/04 | 673 | 677 | 658 | 658 | -2.08% | 34,400 | 51億5371万 | -13.08% | 19.96 | 1.9 |
| 03/03 | 701 | 707 | 669 | 672 | -2.75% | 36,100 | 52億6337万 | -11.7% | 20.38 | 1.95 |
| 03/02 | 656 | 706 | 647 | 691 | +2.67% | 53,300 | 54億1218万 | -9.79% | 20.96 | 2 |
| 02/28 | 721 | 722 | 640 | 673 | -8.31% | 64,700 | 52億7120万 | -12.48% | 20.41 | 1.95 |
| 02/27 | 751 | 751 | 727 | 734 | -1.48% | 18,400 | 57億4898万 | -5.05% | 22.26 | 2.12 |
| 02/26 | 740 | 749 | 733 | 745 | -0.67% | 29,700 | 58億3513万 | -3.75% | 22.6 | 2.16 |
| 02/25 | 738 | 762 | 738 | 750 | -2.72% | 26,300 | 58億7430万 | -3.23% | 22.75 | 2.17 |
| 02/21 | 774 | 774 | 768 | 771 | +0.65% | 9,400 | 60億3878万 | -0.52% | 23.39 | 2.23 |
| 02/20 | 780 | 780 | 762 | 766 | +0.39% | 10,600 | 59億9961万 | -1.16% | 23.23 | 2.22 |
| 02/19 | 762 | 767 | 760 | 763 | +0.13% | 5,000 | 59億7612万 | -1.55% | 23.14 | 2.21 |
| 02/18 | 777 | 777 | 761 | 762 | -1.17% | 11,500 | 59億6828万 | -1.68% | 23.11 | 2.21 |
| 02/17 | 783 | 783 | 771 | 771 | -1.91% | 5,700 | 60億3878万 | -0.52% | 23.39 | 2.23 |
| 02/14 | 776 | 787 | 776 | 786 | +0.38% | 4,500 | 61億5626万 | +1.42% | 23.84 | 2.28 |
| 02/13 | 790 | 792 | 776 | 783 | -0.89% | 9,900 | 61億3276万 | +1.16% | 23.75 | 2.27 |
| 02/12 | 797 | 799 | 790 | 790 | -0.88% | 7,800 | 61億8759万 | +2.07% | 23.96 | 2.29 |
| 02/10 | 791 | 797 | 791 | 797 | 0% | 4,400 | 62億4242万 | +3.1% | 24.17 | 2.31 |
| 02/07 | 803 | 806 | 797 | 797 | -0.75% | 8,500 | 62億4242万 | +3.1% | 24.17 | 2.31 |
| 02/06 | 777 | 810 | 777 | 803 | +3.35% | 56,200 | 62億8941万 | +4.02% | 24.36 | 2.32 |
| 02/05 | 777 | 780 | 775 | 777 | -0.13% | 14,600 | 60億8577万 | +0.78% | 23.57 | 2.25 |
| 02/04 | 769 | 779 | 769 | 778 | +1.3% | 4,600 | 60億9360万 | +0.91% | 23.6 | 2.25 |
| 02/03 | 767 | 778 | 766 | 768 | -0.13% | 11,600 | 60億1528万 | -0.52% | 23.29 | 2.22 |
| 01/31 | 766 | 772 | 766 | 769 | -0.13% | 5,000 | 60億2311万 | -0.39% | 23.32 | 2.23 |
| 01/30 | 778 | 778 | 762 | 770 | -0.52% | 13,500 | 60億3094万 | -0.39% | 23.35 | 2.23 |
| 01/29 | 772 | 782 | 770 | 774 | -0.13% | 9,400 | 60億6227万 | +0.13% | 23.48 | 2.24 |
| 01/28 | 766 | 775 | 766 | 775 | +0.52% | 20,800 | 60億7011万 | +0.13% | 23.51 | 2.24 |
| 01/27 | 777 | 779 | 764 | 771 | -1.28% | 15,500 | 60億3878万 | -0.39% | 23.39 | 2.23 |
| 01/24 | 780 | 783 | 773 | 781 | +0.64% | 23,400 | 61億1710万 | +0.9% | 23.69 | 2.26 |
| 01/23 | 765 | 782 | 765 | 776 | +0.78% | 15,100 | 60億7794万 | +0.26% | 23.54 | 2.25 |
| 01/22 | 758 | 773 | 757 | 770 | +1.58% | 17,800 | 60億3094万 | -0.52% | 23.35 | 2.23 |
| 01/21 | 762 | 765 | 758 | 758 | -0.52% | 13,100 | 59億3695万 | -2.19% | 22.99 | 2.19 |
| 01/20 | 760 | 765 | 760 | 762 | -0.26% | 6,100 | 59億6828万 | -1.8% | 23.11 | 2.21 |
| 01/17 | 763 | 765 | 763 | 764 | 0% | 4,900 | 59億8395万 | -1.67% | 23.17 | 2.21 |
| 01/16 | 767 | 770 | 764 | 764 | -0.39% | 9,000 | 59億8395万 | -1.8% | 23.17 | 2.21 |
| 01/15 | 770 | 770 | 763 | 767 | -0.39% | 12,600 | 60億745万 | -1.54% | 23.26 | 2.22 |
| 01/14 | 762 | 772 | 762 | 770 | +1.18% | 15,400 | 60億3094万 | -1.41% | 23.35 | 2.23 |
| 01/10 | 761 | 764 | 761 | 761 | -0.13% | 9,400 | 59億6045万 | -2.69% | 23.08 | 2.2 |
| 01/09 | 758 | 772 | 758 | 762 | 0% | 23,700 | 59億6828万 | -2.68% | 23.11 | 2.21 |
| 01/08 | 769 | 770 | 756 | 762 | -1.42% | 15,500 | 59億6828万 | -2.93% | 23.11 | 2.21 |
| 01/07 | 781 | 784 | 767 | 773 | -1.02% | 52,900 | 60億5444万 | -1.65% | 23.45 | 2.24 |
| 01/06 | 780 | 781 | 777 | 781 | +0.13% | 6,500 | 61億1710万 | -0.89% | 23.69 | 2.26 |
| 2019 |
| 12/30 | 790 | 790 | 776 | 780 | -0.38% | 19,200 | 61億927万 | -1.14% | 23.66 | 2.26 |
| 12/27 | 790 | 790 | 779 | 783 | -0.25% | 14,400 | 61億3276万 | -1.01% | 23.75 | 2.27 |
| 12/26 | 777 | 785 | 777 | 785 | +0.64% | 46,700 | 61億4843万 | -0.88% | 23.81 | 2.27 |
