株価チャート
2019/12/23～2020/05/29
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 | 512 | 515 | 512 | 515 | +0.59% | 700 | 33億3891万 | +5.75% | - | 0.24 |
| 05/28 | 515 | 520 | 511 | 512 | +1.19% | 2,100 | 33億1946万 | +5.35% | - | 0.24 |
| 05/27 | 508 | 508 | 506 | 506 | +1.2% | 500 | 32億8056万 | +4.55% | - | 0.24 |
| 05/26 | 514 | 514 | 500 | 500 | -2.72% | 2,800 | 32億4166万 | +3.52% | - | 0.24 |
| 05/25 | 508 | 520 | 508 | 514 | +3.21% | 1,700 | 33億3242万 | +6.64% | - | 0.24 |
| 05/22 | 508 | 508 | 498 | 498 | -0.99% | 1,000 | 32億2869万 | +3.53% | - | 0.24 |
| 05/21 | 508 | 511 | 502 | 503 | +1.41% | 3,000 | 32億6111万 | +4.79% | - | 0.24 |
| 05/20 | 503 | 503 | 496 | 496 | +0.2% | 1,700 | 32億1572万 | +3.55% | - | 0.24 |
| 05/19 | 498 | 509 | 495 | 495 | +1.02% | 4,200 | 32億924万 | +3.56% | - | 0.24 |
| 05/18 | 488 | 495 | 488 | 490 | +1.03% | 600 | 31億7682万 | +2.73% | - | 0.23 |
| 05/15 | 493 | 493 | 485 | 485 | -1.62% | 3,600 | 31億4441万 | +1.89% | - | 0.23 |
| 05/14 | 500 | 500 | 493 | 493 | -0.6% | 300 | 31億9627万 | +3.79% | - | 0.23 |
| 05/13 | 510 | 513 | 496 | 496 | -1.78% | 4,000 | 32億1572万 | +4.64% | - | 0.24 |
| 05/12 | 497 | 505 | 497 | 505 | +2.43% | 800 | 32億7407万 | +6.77% | - | 0.24 |
| 05/11 | 483 | 500 | 483 | 493 | +1.86% | 3,300 | 31億9627万 | +4.67% | - | 0.23 |
| 05/08 | 479 | 484 | 475 | 484 | +3.64% | 2,400 | 31億3792万 | +2.76% | - | 0.23 |
| 05/01 | 471 | 474 | 465 | 467 | -0.85% | 3,000 | 30億2771万 | -0.85% | - | 0.22 |
| 04/30 | 465 | 471 | 465 | 471 | +0.86% | 2,000 | 30億5364万 | -0.21% | - | 0.22 |
| 04/28 | 470 | 475 | 467 | 467 | +0.21% | 1,900 | 30億2771万 | -1.06% | - | 0.22 |
| 04/27 | 473 | 473 | 466 | 466 | +1.53% | 3,300 | 30億2122万 | -1.48% | - | 0.22 |
| 04/24 | 464 | 465 | 459 | 459 | -0.86% | 1,300 | 29億7584万 | -3.16% | - | 0.22 |
| 04/23 | 455 | 463 | 455 | 463 | -0.86% | 5,400 | 30億177万 | -2.32% | - | 0.22 |
| 04/22 | 458 | 468 | 458 | 467 | +2.64% | 1,900 | 30億2771万 | -1.68% | - | 0.22 |
| 04/21 | 476 | 476 | 455 | 455 | -5.21% | 4,200 | 29億4991万 | -4.21% | - | 0.22 |
| 04/20 | 478 | 481 | 478 | 480 | +0.21% | 5,600 | 31億1199万 | +1.05% | - | 0.23 |
| 04/17 | 481 | 483 | 479 | 479 | +1.27% | 1,900 | 31億551万 | +0.63% | - | 0.23 |
| 04/16 | 471 | 473 | 471 | 473 | 0% | 300 | 30億6661万 | -1.05% | - | 0.22 |
| 04/15 | 470 | 473 | 468 | 473 | -1.46% | 3,000 | 30億6661万 | -1.25% | - | 0.22 |
| 04/14 | 476 | 480 | 476 | 480 | 0% | 900 | 31億1199万 | -0.21% | - | 0.23 |
| 04/13 | 480 | 480 | 480 | 480 | +1.48% | 3,100 | 31億1199万 | -0.83% | - | 0.23 |
| 04/10 | 474 | 486 | 473 | 473 | 0% | 2,900 | 30億6661万 | -2.87% | - | 0.22 |
| 04/09 | 470 | 478 | 470 | 473 | -2.07% | 3,200 | 30億6661万 | -3.67% | - | 0.22 |
| 04/08 | 475 | 483 | 475 | 483 | +1.68% | 700 | 31億3144万 | -2.23% | - | 0.23 |
| 04/07 | 470 | 475 | 470 | 475 | +1.93% | 300 | 30億7957万 | -4.43% | - | 0.23 |
| 04/06 | 467 | 467 | 464 | 466 | +2.87% | 1,100 | 30億2122万 | -6.8% | - | 0.22 |
| 04/03 | 452 | 453 | 452 | 453 | -3% | 200 | 29億3694万 | -10.3% | - | 0.22 |
| 04/01 | 467 | 467 | 467 | 467 | +0.86% | 100 | 30億2771万 | -8.43% | - | 0.22 |
| 03/31 | 463 | 463 | 463 | 463 | -2.32% | 100 | 30億177万 | -10.1% | 11.1 | 0.21 |
| 03/30 | 480 | 480 | 474 | 474 | -0.42% | 400 | 30億7309万 | -8.67% | 11.36 | 0.22 |
| 03/27 | 476 | 476 | 476 | 476 | -2.46% | 200 | 30億8606万 | -9.16% | 11.41 | 0.22 |
| 03/26 | 496 | 496 | 488 | 488 | 0% | 1,900 | 31億6386万 | -7.58% | 11.69 | 0.22 |
| 03/25 | 478 | 488 | 478 | 488 | +3.17% | 2,500 | 31億6386万 | -8.27% | 11.69 | 0.22 |
| 03/24 | 495 | 495 | 473 | 473 | -3.27% | 1,600 | 30億6661万 | -11.75% | 11.33 | 0.22 |
| 03/23 | 495 | 495 | 483 | 489 | -1.21% | 400 | 31億7034万 | -9.44% | 11.72 | 0.22 |
| 03/19 | 454 | 497 | 454 | 495 | +7.38% | 2,300 | 32億924万 | -9.17% | 11.86 | 0.23 |
| 03/18 | 490 | 490 | 461 | 461 | -5.92% | 3,500 | 29億8881万 | -16.03% | 11.05 | 0.21 |
| 03/17 | 453 | 490 | 452 | 490 | +6.52% | 1,700 | 31億7682万 | -11.55% | 11.74 | 0.23 |
| 03/16 | 455 | 471 | 455 | 460 | -0.43% | 3,200 | 29億8232万 | -17.56% | 11.02 | 0.21 |
| 03/13 | 500 | 500 | 462 | 462 | -8.15% | 2,400 | 29億9529万 | -17.94% | 11.07 | 0.21 |
| 03/12 | 511 | 511 | 503 | 503 | -4.91% | 1,100 | 32億6111万 | -11.44% | 12.05 | 0.23 |
| 03/11 | 511 | 529 | 511 | 529 | +3.32% | 2,500 | 34億2967万 | -7.52% | 12.68 | 0.24 |
| 03/10 | 515 | 515 | 510 | 512 | -1.92% | 2,100 | 33億1946万 | -10.96% | 12.27 | 0.24 |
| 03/09 | 530 | 539 | 521 | 522 | -4.04% | 1,700 | 33億8429万 | -9.69% | 12.51 | 0.24 |
| 03/06 | 574 | 574 | 544 | 544 | -1.81% | 12,200 | 35億2692万 | -6.37% | 13.04 | 0.25 |
| 03/04 | 554 | 554 | 554 | 554 | -1.6% | 400 | 35億9176万 | -5.14% | 13.28 | 0.25 |
| 03/03 | 555 | 563 | 555 | 563 | +1.62% | 300 | 36億5011万 | -3.92% | 13.49 | 0.26 |
| 03/02 | 550 | 559 | 546 | 554 | 0% | 4,100 | 35億9176万 | -5.78% | 13.28 | 0.25 |
| 02/28 | 555 | 556 | 554 | 554 | -2.29% | 1,900 | 35億9176万 | -6.26% | 13.28 | 0.25 |
| 02/27 | 573 | 577 | 567 | 567 | -2.41% | 5,600 | 36億7604万 | -4.38% | 13.59 | 0.26 |
| 02/26 | 585 | 585 | 581 | 581 | +0.52% | 1,800 | 37億6681万 | -2.35% | 13.92 | 0.27 |
| 02/25 | 578 | 578 | 573 | 578 | -1.03% | 500 | 37億4736万 | -3.02% | 13.85 | 0.27 |
| 02/21 | 584 | 584 | 583 | 584 | -0.17% | 600 | 37億8626万 | -2.34% | 13.99 | 0.27 |
| 02/20 | 585 | 585 | 585 | 585 | +1.21% | 200 | 37億9274万 | -2.34% | 14.02 | 0.27 |
| 02/19 | 581 | 581 | 578 | 578 | -0.86% | 1,600 | 37億4736万 | -3.67% | 13.85 | 0.27 |
| 02/18 | 582 | 583 | 582 | 583 | +0.34% | 400 | 37億7977万 | -3% | 13.97 | 0.27 |
| 02/17 | 587 | 587 | 581 | 581 | -1.19% | 900 | 37億6681万 | -3.49% | 13.92 | 0.27 |
| 02/14 | 586 | 588 | 585 | 588 | -0.51% | 1,300 | 38億1219万 | -2.49% | 14.09 | 0.27 |
| 02/13 | 593 | 593 | 591 | 591 | -2.31% | 1,700 | 38億3164万 | -1.99% | 14.16 | 0.27 |
| 02/12 | 612 | 612 | 605 | 605 | +2.2% | 300 | 39億2241万 | +0.17% | 14.5 | 0.28 |
| 02/10 | 585 | 595 | 585 | 592 | +0.68% | 300 | 38億3812万 | -1.99% | 14.19 | 0.27 |
| 02/07 | 591 | 591 | 588 | 588 | -0.68% | 1,200 | 38億1219万 | -2.65% | 14.09 | 0.27 |
| 02/06 | 595 | 595 | 592 | 592 | +0.17% | 700 | 38億3812万 | -2.15% | 14.19 | 0.27 |
| 02/05 | 592 | 592 | 591 | 591 | -0.17% | 500 | 38億3164万 | -2.31% | 14.16 | 0.27 |
| 02/04 | 595 | 595 | 592 | 592 | -0.5% | 200 | 38億3812万 | -2.31% | 14.19 | 0.27 |
| 02/03 | 597 | 600 | 595 | 595 | -0.67% | 2,100 | 38億5757万 | -1.82% | 14.26 | 0.27 |
| 01/31 | 599 | 599 | 599 | 599 | +0.5% | 100 | 38億8351万 | -1.16% | 14.35 | 0.28 |
| 01/30 | 601 | 603 | 596 | 596 | -0.67% | 1,200 | 38億6406万 | -1.65% | 14.28 | 0.27 |
| 01/29 | 614 | 614 | 600 | 600 | -1.48% | 2,500 | 38億8999万 | -0.99% | 14.38 | 0.28 |
| 01/28 | 610 | 610 | 609 | 609 | -0.65% | 1,600 | 39億4834万 | +0.5% | 14.59 | 0.28 |
| 01/27 | 619 | 619 | 613 | 613 | -0.33% | 1,500 | 39億7427万 | +1.16% | 14.69 | 0.28 |
| 01/24 | 618 | 618 | 614 | 615 | -0.65% | 1,000 | 39億8724万 | +1.65% | 14.74 | 0.28 |
| 01/23 | 614 | 619 | 613 | 619 | +0.81% | 1,400 | 40億1317万 | +2.31% | 14.83 | 0.28 |
| 01/22 | 614 | 614 | 614 | 614 | +0.99% | 300 | 39億8076万 | +1.66% | 14.71 | 0.28 |
| 01/21 | 610 | 610 | 607 | 608 | -0.33% | 600 | 39億4186万 | +0.83% | 14.57 | 0.28 |
| 01/20 | 618 | 618 | 610 | 610 | -0.49% | 1,500 | 39億5482万 | +1.16% | 14.62 | 0.28 |
| 01/17 | 622 | 622 | 610 | 613 | -0.33% | 5,000 | 39億7427万 | +1.83% | 14.69 | 0.28 |
| 01/16 | 620 | 620 | 615 | 615 | -0.16% | 1,700 | 39億8724万 | +2.16% | 14.74 | 0.28 |
| 01/15 | 603 | 623 | 603 | 616 | +2.16% | 15,100 | 39億9372万 | +2.5% | 14.76 | 0.28 |
| 01/14 | 604 | 604 | 603 | 603 | +0.33% | 3,100 | 39億944万 | +0.5% | 14.45 | 0.28 |
| 01/10 | 602 | 602 | 601 | 601 | -0.5% | 200 | 38億9647万 | +0.33% | 14.4 | 0.28 |
| 01/09 | 602 | 604 | 602 | 604 | +0.83% | 4,300 | 39億1592万 | +0.83% | 14.47 | 0.28 |
| 01/08 | 599 | 599 | 599 | 599 | -0.66% | 800 | 38億8351万 | +0.17% | 14.35 | 0.28 |
| 01/07 | 598 | 605 | 597 | 603 | -0.5% | 2,700 | 39億944万 | +0.84% | 14.45 | 0.28 |
| 01/06 | 609 | 609 | 606 | 606 | -0.16% | 2,800 | 39億2889万 | +1.51% | 14.52 | 0.28 |
| 2019 |
| 12/30 | 600 | 608 | 600 | 607 | +1.34% | 4,900 | 39億3537万 | +1.68% | 14.55 | 0.28 |
| 12/27 | 599 | 599 | 599 | 599 | -0.33% | 100 | 38億8351万 | +0.5% | 14.35 | 0.28 |
| 12/26 | 605 | 605 | 601 | 601 | 0% | 2,100 | 38億9647万 | +1.01% | 14.4 | 0.28 |
| 12/25 | 598 | 601 | 598 | 601 | +0.5% | 2,100 | 38億9647万 | +1.18% | 14.4 | 0.28 |
| 12/24 | 602 | 602 | 598 | 598 | -0.99% | 500 | 38億7702万 | +0.84% | 14.33 | 0.27 |
| 12/23 | 603 | 604 | 603 | 604 | +0.17% | 400 | 39億1592万 | +2.03% | 14.47 | 0.28 |
