株価チャート
2019/11/21～2020/04/20
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 |
|---|
| 2024 | 7/1, 株式分割 1→5 |
| 2020 |
| 04/20 | 439 | 446 | 434 | 445 | +0.82% | 2,383,500 | 2115億3590万 | +8.44% | 8.73 | 0.77 |
| 04/17 | 430 | 444 | 430 | 441 | +3.28% | 2,484,000 | 2098億2306万 | +8.09% | 8.66 | 0.76 |
| 04/16 | 421 | 428 | 419 | 427 | +0.19% | 2,300,000 | 2031億6201万 | +4.91% | 8.38 | 0.74 |
| 04/15 | 435 | 440 | 421 | 426 | -3.49% | 3,602,500 | 2027億8138万 | +4.46% | 8.37 | 0.74 |
| 04/14 | 430 | 445 | 427 | 442 | +2.7% | 1,702,000 | 2101億853万 | +8.24% | 8.67 | 0.76 |
| 04/13 | 435 | 441 | 429 | 430 | -2.18% | 1,801,500 | 2045億8938万 | +5.13% | 8.44 | 0.74 |
| 04/10 | 437 | 441 | 426 | 440 | +0.55% | 2,217,500 | 2091億5696万 | +6.7% | 8.63 | 0.76 |
| 04/09 | 428 | 437 | 426 | 437 | +3.02% | 2,494,500 | 2080億1506万 | +5.35% | 8.58 | 0.76 |
| 04/08 | 428 | 429 | 411 | 424 | -0.61% | 2,028,500 | 2019億2496万 | +1.53% | 8.33 | 0.73 |
| 04/07 | 437 | 440 | 413 | 427 | +2.2% | 2,016,000 | 2031億6201万 | +1.18% | 8.38 | 0.74 |
| 04/06 | 398 | 424 | 395 | 418 | +4.45% | 2,426,500 | 1987億8475万 | -1.69% | 8.2 | 0.72 |
| 04/03 | 396 | 405 | 392 | 400 | +2.2% | 2,515,500 | 1903億1570万 | -6.76% | 7.85 | 0.69 |
| 04/02 | 394 | 402 | 390 | 391 | -2.05% | 2,190,000 | 1862億2391万 | -9.82% | 7.68 | 0.68 |
| 04/01 | 406 | 422 | 393 | 400 | -2.87% | 2,635,000 | 1901億2539万 | -9.18% | 7.84 | 0.69 |
| 03/31 | 412 | 422 | 401 | 411 | -0.15% | 3,180,000 | 1957億3970万 | -7.76% | 8.08 | 0.71 |
| 03/30 | 412 | 418 | 392 | 412 | -4.41% | 4,158,500 | 1960億2517万 | -8.85% | 8.09 | 0.71 |
| 03/27 | 434 | 436 | 418 | 431 | +3.31% | 2,512,000 | 2050億6517万 | -6.1% | 8.46 | 0.75 |
| 03/26 | 412 | 428 | 406 | 417 | -0.38% | 4,016,500 | 1984億9928万 | -10.09% | 8.19 | 0.72 |
| 03/25 | 411 | 420 | 391 | 419 | +13.62% | 5,761,000 | 1992億6054万 | -10.89% | 8.22 | 0.72 |
| 03/24 | 369 | 376 | 358 | 369 | +5.74% | 6,696,000 | 1753億7592万 | -22.73% | 7.24 | 0.64 |
| 03/23 | 362 | 370 | 343 | 349 | -5.78% | 6,135,500 | 1658億4201万 | -28.12% | 6.84 | 0.6 |
| 03/19 | 370 | 374 | 352 | 370 | +1.98% | 5,799,500 | 1760億2278万 | -25.4% | 7.26 | 0.64 |
| 03/18 | 375 | 386 | 362 | 363 | -3.97% | 3,896,500 | 1725億9747万 | -28.72% | 7.12 | 0.63 |
| 03/17 | 369 | 388 | 361 | 378 | +0.27% | 4,956,500 | 1797億3353万 | -27.49% | 7.42 | 0.65 |
| 03/16 | 401 | 402 | 375 | 377 | -4.56% | 4,371,000 | 1792億5780万 | -29.44% | 7.4 | 0.65 |
| 03/13 | 400 | 410 | 388 | 395 | -7.32% | 7,570,500 | 1878億2107万 | -27.82% | 7.75 | 0.68 |
| 03/12 | 429 | 442 | 420 | 426 | -4.14% | 5,311,500 | 2026億6407万 | -23.79% | 8.36 | 0.74 |
| 03/11 | 441 | 461 | 436 | 444 | +0.27% | 4,933,000 | 2114億1764万 | -21.76% | 8.72 | 0.77 |
| 03/10 | 448 | 451 | 433 | 443 | -3.53% | 6,248,000 | 2108億4675万 | -22.92% | 8.7 | 0.77 |
| 03/09 | 472 | 478 | 456 | 459 | -7.38% | 5,257,500 | 2185億5369万 | -20.93% | 9.02 | 0.8 |
| 03/06 | 504 | 509 | 494 | 496 | -4.1% | 3,606,500 | 2359億6568万 | -15.5% | 9.74 | 0.86 |
| 03/05 | 526 | 528 | 514 | 517 | 0% | 3,040,500 | 2460億5131万 | -12.64% | 10.15 | 0.9 |
| 03/04 | 501 | 519 | 501 | 517 | +1.53% | 2,727,000 | 2460億5131万 | -13.22% | 10.15 | 0.9 |
| 03/03 | 524 | 527 | 509 | 509 | -0.97% | 4,196,000 | 2423億4056万 | -15.24% | 10 | 0.88 |
| 03/02 | 500 | 526 | 500 | 514 | +0.04% | 3,320,500 | 2447億1924万 | -15.26% | 10.1 | 0.89 |
| 02/28 | 521 | 528 | 512 | 514 | -4.71% | 4,463,500 | 2446億2410万 | -15.98% | 10.09 | 0.89 |
| 02/27 | 542 | 549 | 532 | 540 | +0.56% | 5,324,000 | 2567億782万 | -12.54% | 10.59 | 0.93 |
| 02/26 | 537 | 541 | 527 | 537 | -1.47% | 3,748,500 | 2552億8061万 | -13.73% | 10.53 | 0.93 |
| 02/25 | 541 | 550 | 540 | 545 | -4.62% | 3,881,500 | 2590億8651万 | -13.14% | 10.69 | 0.94 |
| 02/21 | 572 | 580 | 570 | 571 | +0.88% | 2,826,000 | 2716億4597万 | -9.65% | 11.21 | 0.99 |
| 02/20 | 575 | 577 | 563 | 566 | +0.28% | 2,877,500 | 2692億1748万 | -10.87% | 11.11 | 0.98 |
| 02/19 | 569 | 570 | 559 | 564 | -1.47% | 3,378,500 | 2684億5644万 | -11.67% | 11.08 | 0.98 |
| 02/18 | 576 | 580 | 564 | 573 | -1.17% | 4,106,500 | 2724億5189万 | -10.92% | 11.24 | 0.99 |
| 02/17 | 581 | 583 | 569 | 580 | -0.55% | 5,082,000 | 2756億8631万 | -10.42% | 11.37 | 1 |
| 02/14 | 606 | 608 | 565 | 583 | -6.15% | 9,606,000 | 2772億839万 | -10.48% | 11.44 | 1.01 |
| 02/13 | 640 | 645 | 605 | 621 | -8.94% | 9,413,500 | 2953億7819万 | -5.05% | 12.19 | 1.07 |
| 02/12 | 685 | 686 | 676 | 682 | -0.44% | 2,307,500 | 3243億9279万 | +4.12% | 13.38 | 1.18 |
| 02/10 | 682 | 695 | 680 | 685 | -2.28% | 2,520,000 | 3258億1974万 | +4.74% | 13.44 | 1.19 |
| 02/07 | 698 | 705 | 695 | 701 | -0.28% | 2,946,500 | 3334億3013万 | +7.19% | 13.76 | 1.21 |
| 02/06 | 691 | 714 | 689 | 703 | +4.3% | 4,512,500 | 3343億8143万 | +7.66% | 13.8 | 1.22 |
| 02/05 | 676 | 683 | 672 | 674 | +1.66% | 3,249,000 | 3205億8760万 | +3.37% | 13.23 | 1.17 |
| 02/04 | 648 | 665 | 641 | 663 | +9.41% | 7,140,000 | 3153億5546万 | +1.84% | 13.01 | 1.15 |
| 02/03 | 594 | 608 | 594 | 606 | -1.46% | 2,051,000 | 2882億4345万 | -7.06% | 11.89 | 1.05 |
| 01/31 | 612 | 620 | 608 | 615 | +0.82% | 2,872,000 | 2925億2429万 | -6.11% | 12.07 | 1.06 |
| 01/30 | 616 | 619 | 604 | 610 | -1.77% | 2,453,500 | 2901億4605万 | -7.15% | 11.97 | 1.06 |
| 01/29 | 620 | 625 | 619 | 621 | +1.31% | 2,184,500 | 2953億7819万 | -5.91% | 12.19 | 1.07 |
| 01/28 | 616 | 616 | 609 | 613 | -2.39% | 2,350,500 | 2915億7299万 | -7.4% | 12.03 | 1.06 |
| 01/27 | 638 | 640 | 627 | 628 | -4.27% | 2,412,500 | 2987億773万 | -5.56% | 12.32 | 1.09 |
| 01/24 | 648 | 657 | 645 | 656 | +1.71% | 1,630,000 | 3120億2591万 | -1.8% | 12.87 | 1.14 |
| 01/23 | 651 | 653 | 645 | 645 | -1.83% | 1,499,000 | 3067億9377万 | -3.59% | 12.66 | 1.12 |
| 01/22 | 643 | 660 | 642 | 657 | +1.23% | 2,144,000 | 3125億156万 | -2.09% | 12.89 | 1.14 |
| 01/21 | 658 | 659 | 647 | 649 | -1.52% | 2,842,500 | 3086億9377万 | -3.42% | 12.74 | 1.12 |
| 01/20 | 662 | 666 | 658 | 659 | -0.9% | 5,013,000 | 3134億5022万 | -2.08% | 12.93 | 1.14 |
| 01/17 | 660 | 668 | 659 | 665 | +1.68% | 3,803,500 | 3163億410万 | -1.34% | 13.05 | 1.15 |
| 01/16 | 658 | 659 | 650 | 654 | -0.91% | 1,306,500 | 3110億7200万 | -3.11% | 12.83 | 1.13 |
| 01/15 | 669 | 671 | 658 | 660 | -2.51% | 1,897,000 | 3139億2587万 | -2.22% | 12.95 | 1.14 |
| 01/14 | 680 | 683 | 672 | 677 | +0.59% | 1,261,500 | 3220億1184万 | +0.3% | 13.29 | 1.17 |
| 01/10 | 676 | 678 | 669 | 673 | +0.75% | 1,566,000 | 3201億926万 | -0.3% | 13.21 | 1.16 |
| 01/09 | 669 | 673 | 667 | 668 | +2.3% | 1,373,500 | 3177億3103万 | -1.04% | 13.11 | 1.16 |
| 01/08 | 651 | 655 | 644 | 653 | -1.8% | 2,292,000 | 3105億9635万 | -3.12% | 12.81 | 1.13 |
| 01/07 | 660 | 669 | 657 | 665 | +0.76% | 1,436,000 | 3163億410万 | -1.34% | 13.05 | 1.15 |
| 01/06 | 653 | 661 | 650 | 660 | -0.75% | 2,091,500 | 3139億2587万 | -2.08% | 12.95 | 1.14 |
| 2019 |
| 12/30 | 672 | 672 | 662 | 665 | -1.34% | 1,183,000 | 3163億410万 | -1.48% | 13.55 | 1.22 |
| 12/27 | 678 | 678 | 673 | 674 | -0.59% | 586,500 | 3205億8490万 | -0.15% | 13.73 | 1.24 |
| 12/26 | 675 | 680 | 673 | 678 | +1.04% | 800,000 | 3224億8748万 | +0.59% | 13.81 | 1.24 |
| 12/25 | 673 | 674 | 669 | 671 | -0.89% | 639,500 | 3191億5797万 | -0.3% | 13.67 | 1.23 |
| 12/24 | 675 | 679 | 673 | 677 | +0.3% | 769,500 | 3220億1184万 | +0.74% | 13.79 | 1.24 |
| 12/23 | 677 | 678 | 671 | 675 | +0.6% | 759,500 | 3210億6055万 | +0.6% | 13.75 | 1.24 |
| 12/20 | 676 | 679 | 671 | 671 | -1.32% | 1,309,500 | 3191億5797万 | 0% | 13.67 | 1.23 |
| 12/19 | 682 | 687 | 677 | 680 | -0.15% | 1,312,000 | 3234億3878万 | +1.19% | 13.85 | 1.25 |
| 12/18 | 691 | 693 | 677 | 681 | -1.87% | 1,641,500 | 3239億1442万 | +1.34% | 13.87 | 1.25 |
| 12/17 | 697 | 697 | 691 | 694 | +0.58% | 1,571,000 | 3300億9781万 | +3.43% | 14.14 | 1.27 |
| 12/16 | 690 | 693 | 686 | 690 | 0% | 1,686,000 | 3281億9523万 | +3.14% | 14.06 | 1.27 |
| 12/13 | 691 | 700 | 688 | 690 | +1.92% | 3,624,000 | 3281億9523万 | +3.29% | 14.06 | 1.27 |
| 12/12 | 688 | 688 | 675 | 677 | -0.73% | 1,839,000 | 3220億1184万 | +1.5% | 13.79 | 1.24 |
| 12/11 | 682 | 684 | 671 | 682 | +0.44% | 1,920,000 | 3243億9007万 | +2.4% | 13.89 | 1.25 |
| 12/10 | 685 | 688 | 679 | 679 | -1.74% | 1,626,000 | 3229億6313万 | +2.11% | 13.83 | 1.24 |
| 12/09 | 693 | 696 | 685 | 691 | +0.88% | 1,504,500 | 3286億7087万 | +4.07% | 14.08 | 1.27 |
| 12/06 | 680 | 688 | 678 | 685 | +2.24% | 2,890,000 | 3258億1700万 | +3.47% | 13.95 | 1.26 |
| 12/05 | 667 | 672 | 664 | 670 | +1.98% | 1,922,000 | 3186億8232万 | +1.36% | 13.65 | 1.23 |
| 12/04 | 655 | 658 | 652 | 657 | -1.05% | 1,408,000 | 3124億9893万 | -0.45% | 13.38 | 1.2 |
| 12/03 | 659 | 667 | 657 | 664 | -0.75% | 1,915,500 | 3158億2845万 | +0.45% | 13.53 | 1.22 |
| 12/02 | 658 | 671 | 658 | 669 | +1.67% | 2,094,000 | 3182億668万 | +1.21% | 13.63 | 1.23 |
| 11/29 | 656 | 660 | 655 | 658 | +0.61% | 1,533,000 | 3129億7458万 | -0.3% | 13.4 | 1.21 |
| 11/28 | 662 | 664 | 648 | 654 | -2.1% | 4,254,000 | 3110億7200万 | -0.76% | 13.32 | 1.2 |
| 11/27 | 669 | 674 | 664 | 668 | +0.15% | 2,177,000 | 3177億3103万 | +1.37% | 13.61 | 1.22 |
| 11/26 | 673 | 683 | 662 | 667 | +0.3% | 5,388,000 | 3172億5539万 | +1.52% | 13.59 | 1.22 |
| 11/25 | 662 | 676 | 662 | 665 | +1.37% | 7,065,500 | 3163億410万 | +1.53% | 13.55 | 1.22 |
| 11/22 | 651 | 664 | 651 | 656 | +1.23% | 2,470,500 | 3120億2329万 | +0.61% | 13.36 | 1.2 |
| 11/21 | 647 | 656 | 634 | 648 | -1.07% | 2,147,000 | 3081億9285万 | -0.31% | 12.24 | 1.1 |
