株価チャート
2019/09/20～2020/02/20
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 |
|---|
| 2022 | 7/1, 株式分割 1→2 |
| 2020 |
| 02/20 | 5,215 | 5,260 | 5,210 | 5,240 | +0.38% | 305,000 | 7589億7889万 | +2.26% | 66.33 | 3.19 |
| 02/19 | 5,130 | 5,245 | 5,130 | 5,220 | +1.75% | 362,000 | 7560億8202万 | +2.07% | 66.08 | 3.17 |
| 02/18 | 5,130 | 5,165 | 5,070 | 5,130 | -0.48% | 605,400 | 7430億4612万 | +0.49% | 64.94 | 3.12 |
| 02/17 | 5,225 | 5,255 | 5,135 | 5,155 | -2% | 312,000 | 7466億6721万 | +1.08% | 65.26 | 3.14 |
| 02/14 | 5,230 | 5,275 | 5,195 | 5,260 | -0.09% | 392,400 | 7618億7575万 | +3.24% | 66.58 | 3.2 |
| 02/13 | 5,300 | 5,315 | 5,245 | 5,265 | 0% | 376,600 | 7625億9997万 | +3.58% | 66.65 | 3.2 |
| 02/12 | 5,240 | 5,295 | 5,200 | 5,265 | +0.29% | 446,800 | 7625億9997万 | +3.81% | 66.65 | 3.2 |
| 02/10 | 5,220 | 5,305 | 5,140 | 5,250 | -0.57% | 794,000 | 7604億2732万 | +3.86% | 66.46 | 3.19 |
| 02/07 | 5,275 | 5,295 | 5,250 | 5,280 | -0.56% | 160,800 | 7647億7262万 | +4.76% | 66.84 | 3.21 |
| 02/06 | 5,200 | 5,330 | 5,200 | 5,310 | +2.81% | 450,000 | 7691億1792万 | +5.69% | 67.22 | 3.23 |
| 02/05 | 5,125 | 5,185 | 5,125 | 5,165 | +0.78% | 346,400 | 7481億1564万 | +3.09% | 65.38 | 3.14 |
| 02/04 | 5,070 | 5,135 | 5,025 | 5,125 | +0.59% | 544,000 | 7423億2191万 | +2.5% | 64.88 | 3.12 |
| 02/03 | 5,005 | 5,115 | 5,005 | 5,095 | +0.89% | 179,800 | 7379億7661万 | +2.04% | 64.5 | 3.1 |
| 01/31 | 5,075 | 5,125 | 5,050 | 5,050 | 0% | 357,000 | 7314億5866万 | +1.24% | 63.93 | 3.07 |
| 01/30 | 5,090 | 5,090 | 5,020 | 5,050 | 0% | 456,000 | 7314億5866万 | +1.28% | 63.93 | 3.07 |
| 01/29 | 5,030 | 5,055 | 5,005 | 5,050 | +0.5% | 289,000 | 7314億5866万 | +1.34% | 63.93 | 3.07 |
| 01/28 | 5,005 | 5,035 | 5,000 | 5,025 | 0% | 248,800 | 7278億3758万 | +0.9% | 63.61 | 3.06 |
| 01/27 | 5,020 | 5,075 | 4,995 | 5,025 | -0.4% | 318,000 | 7278億3758万 | +0.86% | 63.61 | 3.06 |
| 01/24 | 5,050 | 5,090 | 5,045 | 5,045 | +0.4% | 185,800 | 7307億3444万 | +1.28% | 63.86 | 3.07 |
| 01/23 | 5,000 | 5,055 | 4,995 | 5,025 | -0.79% | 122,400 | 7278億3758万 | +0.94% | 63.61 | 3.06 |
| 01/22 | 5,035 | 5,125 | 5,035 | 5,065 | +1.4% | 280,000 | 7336億3131万 | +1.81% | 64.12 | 3.08 |
| 01/21 | 5,000 | 5,005 | 4,970 | 4,995 | -0.5% | 136,000 | 7234億9228万 | +0.52% | 63.23 | 3.04 |
| 01/20 | 5,025 | 5,035 | 5,000 | 5,020 | +0.4% | 116,000 | 7271億1336万 | +1.09% | 63.55 | 3.05 |
| 01/17 | 5,035 | 5,035 | 4,995 | 5,000 | +0.1% | 222,200 | 7242億1650万 | +0.81% | 63.29 | 3.04 |
| 01/16 | 5,015 | 5,015 | 4,990 | 4,995 | +0.2% | 187,800 | 7234億9228万 | +0.87% | 63.23 | 3.04 |
| 01/15 | 4,985 | 4,990 | 4,960 | 4,985 | -0.2% | 174,800 | 7220億4385万 | +0.81% | 63.1 | 3.03 |
| 01/14 | 5,000 | 5,045 | 4,980 | 4,995 | 0% | 199,400 | 7234億9228万 | +1.15% | 63.23 | 3.04 |
| 01/10 | 5,015 | 5,020 | 4,975 | 4,995 | -0.79% | 156,800 | 7234億9228万 | +1.28% | 63.23 | 3.04 |
| 01/09 | 4,990 | 5,080 | 4,985 | 5,035 | +1.41% | 373,400 | 7292億8601万 | +2.25% | 63.74 | 3.06 |
| 01/08 | 4,935 | 4,975 | 4,845 | 4,965 | -0.6% | 358,600 | 7191億4698万 | +1.04% | 62.85 | 3.02 |
| 01/07 | 4,860 | 4,995 | 4,860 | 4,995 | +3.2% | 244,000 | 7234億9228万 | +1.79% | 63.23 | 3.04 |
| 01/06 | 4,805 | 4,860 | 4,800 | 4,840 | -0.62% | 192,600 | 7010億4157万 | -1.26% | 61.27 | 2.94 |
| 2019 |
| 12/30 | 4,885 | 4,885 | 4,835 | 4,870 | -0.41% | 162,400 | 7053億8687万 | -0.63% | 28.87 | 2.93 |
| 12/27 | 4,950 | 4,965 | 4,880 | 4,890 | -1.21% | 207,200 | 7082億8373万 | -0.2% | 28.98 | 2.94 |
| 12/26 | 4,940 | 4,960 | 4,930 | 4,950 | +0.51% | 99,600 | 7169億7433万 | +1.08% | 29.34 | 2.98 |
| 12/25 | 4,910 | 4,945 | 4,900 | 4,925 | -0.2% | 93,400 | 7133億5325万 | +0.63% | 29.19 | 2.97 |
| 12/24 | 4,965 | 4,970 | 4,915 | 4,935 | -0.6% | 100,400 | 7148億168万 | +0.96% | 29.25 | 2.97 |
| 12/23 | 4,995 | 5,015 | 4,950 | 4,965 | -0.8% | 156,000 | 7191億4698万 | +1.7% | 29.43 | 2.99 |
| 12/20 | 4,985 | 5,030 | 4,980 | 5,005 | +0.5% | 199,800 | 7249億4071万 | +2.73% | 29.67 | 3.01 |
| 12/19 | 4,965 | 5,000 | 4,950 | 4,980 | -0.1% | 240,800 | 7213億1963万 | +2.47% | 29.52 | 3 |
| 12/18 | 5,030 | 5,070 | 4,970 | 4,985 | -1.38% | 323,000 | 7220億4385万 | +2.74% | 29.55 | 3 |
| 12/17 | 5,025 | 5,065 | 5,005 | 5,055 | +1% | 371,200 | 7321億8288万 | +4.4% | 29.96 | 3.04 |
| 12/16 | 5,020 | 5,095 | 5,000 | 5,005 | +0.5% | 248,400 | 7249億4071万 | +3.49% | 29.67 | 3.01 |
| 12/13 | 5,020 | 5,030 | 4,960 | 4,980 | +0.71% | 365,600 | 7213億1963万 | +3.11% | 29.52 | 3 |
| 12/12 | 4,990 | 4,995 | 4,930 | 4,945 | +0.51% | 344,000 | 7162億5011万 | +2.55% | 29.31 | 2.98 |
| 12/11 | 4,900 | 4,955 | 4,890 | 4,920 | +0.2% | 238,400 | 7126億2903万 | +2.14% | 29.16 | 2.96 |
| 12/10 | 4,920 | 4,960 | 4,910 | 4,910 | +0.82% | 245,800 | 7111億8060万 | +2.23% | 29.1 | 2.96 |
| 12/09 | 4,810 | 4,875 | 4,810 | 4,870 | +1.25% | 163,200 | 7053億8687万 | +1.63% | 28.87 | 2.93 |
| 12/06 | 4,815 | 4,840 | 4,785 | 4,810 | -0.1% | 193,000 | 6966億9627万 | +0.65% | 28.51 | 2.9 |
| 12/05 | 4,795 | 4,825 | 4,780 | 4,815 | 0% | 176,400 | 6974億2048万 | +0.92% | 28.54 | 2.9 |
| 12/04 | 4,820 | 4,830 | 4,790 | 4,815 | -0.52% | 191,800 | 6974億2048万 | +1.07% | 28.54 | 2.9 |
| 12/03 | 4,790 | 4,855 | 4,780 | 4,840 | +0.73% | 235,000 | 7010億4157万 | +1.79% | 28.69 | 2.91 |
| 12/02 | 4,770 | 4,835 | 4,765 | 4,805 | +0.42% | 157,000 | 6959億7205万 | +1.33% | 28.48 | 2.89 |
| 11/29 | 4,795 | 4,830 | 4,785 | 4,785 | 0% | 185,000 | 6930億7519万 | +1.12% | 28.36 | 2.88 |
| 11/28 | 4,810 | 4,840 | 4,760 | 4,785 | -1.64% | 165,800 | 6930億7519万 | +1.33% | 28.36 | 2.88 |
| 11/27 | 4,850 | 4,900 | 4,845 | 4,865 | +1.14% | 118,000 | 7046億6265万 | +3.31% | 28.84 | 2.93 |
| 11/26 | 4,845 | 4,890 | 4,805 | 4,810 | -0.72% | 362,400 | 6966億9627万 | +2.54% | 28.51 | 2.9 |
| 11/25 | 4,830 | 4,890 | 4,815 | 4,845 | +0.31% | 227,000 | 7017億6578万 | +3.59% | 28.72 | 2.92 |
| 11/22 | 4,850 | 4,860 | 4,795 | 4,830 | -0.62% | 192,000 | 6995億9313万 | +3.67% | 28.63 | 2.91 |
| 11/21 | 4,755 | 4,865 | 4,730 | 4,860 | +1.57% | 338,200 | 7039億3843万 | +4.72% | 28.81 | 2.93 |
| 11/20 | 4,755 | 4,785 | 4,715 | 4,785 | +0.1% | 244,000 | 6930億7519万 | +3.59% | 28.36 | 2.88 |
| 11/19 | 4,720 | 4,790 | 4,700 | 4,780 | +1.27% | 227,000 | 6923億5097万 | +3.94% | 28.33 | 2.88 |
| 11/18 | 4,725 | 4,740 | 4,685 | 4,720 | +0.21% | 308,600 | 6836億6037万 | +3.17% | 27.98 | 2.84 |
| 11/15 | 4,770 | 4,770 | 4,690 | 4,710 | -1.26% | 299,800 | 6822億1194万 | +3.38% | 27.92 | 2.84 |
| 11/14 | 4,780 | 4,795 | 4,725 | 4,770 | +0.53% | 258,000 | 6909億254万 | +5.11% | 28.27 | 2.87 |
| 11/13 | 4,870 | 4,885 | 4,725 | 4,745 | -2.87% | 358,600 | 6872億8145万 | +5.12% | 28.12 | 2.86 |
| 11/12 | 4,940 | 4,945 | 4,850 | 4,885 | +0.21% | 351,400 | 7075億5952万 | +8.72% | 28.95 | 2.94 |
| 11/11 | 4,770 | 4,895 | 4,765 | 4,875 | +2.2% | 286,800 | 7061億1108万 | +9.21% | 28.89 | 2.94 |
| 11/08 | 4,755 | 4,860 | 4,670 | 4,770 | -1.24% | 567,800 | 6909億254万 | +7.46% | 28.27 | 2.87 |
| 11/07 | 4,565 | 4,970 | 4,565 | 4,830 | +5.81% | 784,600 | 6995億9313万 | +9.35% | 28.63 | 2.91 |
| 11/06 | 4,625 | 4,625 | 4,550 | 4,565 | -1.3% | 278,000 | 6612億966万 | +3.92% | 27.06 | 2.75 |
| 11/05 | 4,555 | 4,635 | 4,525 | 4,625 | +1.65% | 406,200 | 6699億26万 | +5.57% | 27.41 | 2.79 |
| 11/01 | 4,530 | 4,555 | 4,515 | 4,550 | -1.52% | 251,600 | 6590億3701万 | +4.24% | 26.97 | 2.74 |
| 10/31 | 4,580 | 4,640 | 4,570 | 4,620 | -0.22% | 173,600 | 6691億7604万 | +6.21% | 27.38 | 2.78 |
| 10/30 | 4,615 | 4,655 | 4,570 | 4,630 | +0.76% | 354,800 | 6706億2447万 | +6.83% | 27.44 | 2.79 |
| 10/29 | 4,555 | 4,620 | 4,550 | 4,595 | +1.66% | 362,200 | 6655億5496万 | +6.46% | 27.24 | 2.77 |
| 10/28 | 4,530 | 4,570 | 4,520 | 4,520 | -0.44% | 191,800 | 6546億9171万 | +5.14% | 26.79 | 2.72 |
| 10/25 | 4,540 | 4,555 | 4,525 | 4,540 | 0% | 218,600 | 6575億8858万 | +5.85% | 26.91 | 2.73 |
| 10/24 | 4,510 | 4,545 | 4,480 | 4,540 | +2.02% | 291,200 | 6575億8858万 | +6.22% | 26.91 | 2.73 |
| 10/23 | 4,460 | 4,460 | 4,380 | 4,450 | +0.34% | 314,400 | 6445億5268万 | +4.51% | 26.38 | 2.68 |
| 10/21 | 4,445 | 4,450 | 4,410 | 4,435 | -0.22% | 127,800 | 6423億8003万 | +4.55% | 26.29 | 2.67 |
| 10/18 | 4,450 | 4,485 | 4,430 | 4,445 | +0.79% | 281,600 | 6438億2846万 | +5.23% | 26.35 | 2.68 |
| 10/17 | 4,340 | 4,420 | 4,335 | 4,410 | +1.15% | 310,000 | 6387億5895万 | +4.98% | 26.14 | 2.66 |
| 10/16 | 4,395 | 4,430 | 4,350 | 4,360 | +0.93% | 288,200 | 6315億1678万 | +4.28% | 25.84 | 2.63 |
| 10/15 | 4,300 | 4,360 | 4,295 | 4,320 | +1.05% | 247,400 | 6257億2305万 | +3.9% | 25.61 | 2.6 |
| 10/11 | 4,235 | 4,280 | 4,220 | 4,275 | +1.79% | 126,600 | 6192億510万 | +3.26% | 25.34 | 2.57 |
| 10/10 | 4,250 | 4,255 | 4,145 | 4,200 | -0.94% | 150,200 | 6083億4186万 | +1.92% | 24.89 | 2.53 |
| 10/09 | 4,200 | 4,265 | 4,200 | 4,240 | -0.12% | 220,400 | 6141億3559万 | +3.31% | 25.13 | 2.55 |
| 10/08 | 4,220 | 4,265 | 4,215 | 4,245 | +1.43% | 207,200 | 6148億5980万 | +3.84% | 25.16 | 2.56 |
| 10/07 | 4,205 | 4,220 | 4,170 | 4,185 | -0.48% | 117,400 | 6061億6921万 | +2.8% | 24.8 | 2.52 |
| 10/04 | 4,140 | 4,215 | 4,125 | 4,205 | +0.96% | 193,000 | 6090億6607万 | +3.78% | 24.92 | 2.53 |
| 10/03 | 4,195 | 4,220 | 4,145 | 4,165 | -2.34% | 357,400 | 6032億7234万 | +3.35% | 24.69 | 2.51 |
| 10/02 | 4,225 | 4,310 | 4,205 | 4,265 | +1.55% | 434,000 | 6177億5667万 | +6.31% | 25.28 | 2.57 |
| 10/01 | 4,255 | 4,285 | 4,200 | 4,200 | -1.06% | 256,200 | 6083億4186万 | +5.37% | 24.89 | 2.53 |
| 09/30 | 4,195 | 4,255 | 4,195 | 4,245 | -0.12% | 315,600 | 6148億5980万 | +7.09% | 25.16 | 2.56 |
| 09/27 | 4,240 | 4,270 | 4,190 | 4,250 | +0.35% | 266,600 | 6155億8402万 | +7.9% | 25.19 | 2.56 |
| 09/26 | 4,255 | 4,270 | 4,220 | 4,235 | +1.32% | 345,000 | 6134億1137万 | +8.09% | 25.1 | 2.55 |
| 09/25 | 4,220 | 4,220 | 4,140 | 4,180 | -0.83% | 280,400 | 6054億4499万 | +7.21% | 24.78 | 2.52 |
| 09/24 | 4,135 | 4,235 | 4,135 | 4,215 | +0.84% | 327,600 | 6105億1450万 | +8.69% | 24.98 | 2.54 |
| 09/20 | 4,185 | 4,210 | 4,150 | 4,180 | +0.48% | 412,600 | 6054億4499万 | +8.52% | 24.78 | 2.52 |
