株価チャート
2019/09/27～2020/02/27
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 | 9/1, 株式分割 1→3 |
| 2020 |
| 02/27 | 620 | 621 | 590 | 595 | -5.56% | 682,200 | 236億930万 | -13.64% | 15.54 | 4.35 |
| 02/26 | 636 | 640 | 617 | 630 | -2.58% | 612,600 | 249億9808万 | -9.22% | 16.46 | 4.6 |
| 02/25 | 634 | 657 | 631 | 647 | -4.9% | 666,000 | 256億5941万 | -7.22% | 16.89 | 4.72 |
| 02/21 | 683 | 687 | 675 | 680 | -0.92% | 270,000 | 269億8206万 | -2.86% | 17.77 | 4.97 |
| 02/20 | 708 | 710 | 685 | 686 | -2.37% | 245,100 | 272億1400万 | -2.09% | 17.92 | 5.01 |
| 02/19 | 693 | 715 | 693 | 703 | +1.01% | 356,700 | 278億7486万 | 0% | 18.35 | 5.13 |
| 02/18 | 660 | 713 | 659 | 696 | +6.15% | 1,241,100 | 275億9730万 | -1.28% | 18.17 | 5.08 |
| 02/17 | 730 | 730 | 653 | 656 | -8.64% | 1,542,600 | 259億9803万 | -7.39% | 17.12 | 4.79 |
| 02/14 | 718 | 725 | 710 | 718 | +0.33% | 586,200 | 284億5641万 | +0.8% | 18.74 | 5.24 |
| 02/13 | 707 | 717 | 701 | 715 | +1.56% | 270,600 | 283億6389万 | +0.19% | 18.67 | 5.22 |
| 02/12 | 695 | 707 | 688 | 704 | +1.39% | 204,000 | 279億2773万 | -1.77% | 18.39 | 5.14 |
| 02/10 | 686 | 702 | 680 | 695 | +2.26% | 324,600 | 275億4443万 | -3.38% | 18.14 | 5.07 |
| 02/07 | 696 | 696 | 675 | 679 | -1.74% | 213,900 | 269億3644万 | -6.04% | 17.74 | 4.96 |
| 02/06 | 706 | 706 | 691 | 691 | -0.24% | 264,600 | 274億1226万 | -4.91% | 18.05 | 5.05 |
| 02/05 | 701 | 703 | 691 | 693 | +0.43% | 276,600 | 274億7835万 | -5.07% | 18.09 | 5.06 |
| 02/04 | 673 | 693 | 668 | 690 | +3.09% | 299,400 | 273億5939万 | -5.87% | 18.01 | 5.04 |
| 02/03 | 664 | 677 | 661 | 669 | -2.48% | 336,600 | 265億3993万 | -9.18% | 17.47 | 4.89 |
| 01/31 | 679 | 700 | 679 | 686 | +1.63% | 346,800 | 272億1400万 | -7.25% | 17.92 | 5.01 |
| 01/30 | 688 | 695 | 667 | 675 | -2.22% | 470,100 | 267億7784万 | -9.23% | 17.63 | 4.93 |
| 01/29 | 703 | 709 | 691 | 691 | -1% | 381,600 | 273億8583万 | -7.66% | 18.03 | 5.04 |
| 01/28 | 681 | 699 | 668 | 698 | +0.48% | 427,800 | 276億6339万 | -7.1% | 18.21 | 5.09 |
| 01/27 | 706 | 713 | 693 | 694 | -3.74% | 401,700 | 275億3121万 | -7.91% | 18.13 | 5.07 |
| 01/24 | 744 | 749 | 720 | 721 | -3.22% | 458,100 | 286億180万 | -4.59% | 18.83 | 5.27 |
| 01/23 | 742 | 756 | 742 | 745 | -1.15% | 395,700 | 295億5343万 | -1.54% | 19.46 | 5.44 |
| 01/22 | 723 | 756 | 723 | 754 | +4.63% | 581,400 | 298億9708万 | -0.53% | 19.68 | 5.5 |
| 01/21 | 722 | 739 | 717 | 721 | +0.65% | 564,900 | 285億7018万 | -5.05% | 18.81 | 5.26 |
| 01/20 | 710 | 720 | 710 | 716 | +0.37% | 422,100 | 283億8517万 | -6.04% | 18.69 | 5.23 |
| 01/17 | 716 | 716 | 706 | 713 | -0.7% | 296,700 | 282億7945万 | -6.63% | 18.62 | 5.21 |
| 01/16 | 733 | 733 | 718 | 718 | -2.84% | 358,500 | 284億7767万 | -6.35% | 18.75 | 5.24 |
| 01/15 | 753 | 754 | 735 | 739 | -1.73% | 345,600 | 293億1020万 | -3.98% | 19.3 | 5.4 |
| 01/14 | 772 | 773 | 751 | 752 | -1.35% | 288,600 | 298億2557万 | -2.42% | 19.64 | 5.49 |
| 01/10 | 771 | 772 | 759 | 763 | -0.56% | 293,100 | 302億3523万 | -1.34% | 19.91 | 5.57 |
| 01/09 | 792 | 795 | 760 | 767 | +1.14% | 486,900 | 304億702万 | -0.78% | 20.02 | 5.6 |
| 01/08 | 778 | 778 | 749 | 758 | -3.56% | 474,000 | 300億6344万 | -2.02% | 19.79 | 5.54 |
| 01/07 | 767 | 790 | 767 | 786 | +2.61% | 336,600 | 311億7347万 | +1.46% | 20.52 | 5.74 |
| 01/06 | 766 | 773 | 761 | 766 | -2.83% | 304,500 | 303億8059万 | -1.12% | 20 | 5.59 |
| 2019 |
| 12/30 | 772 | 791 | 769 | 789 | +1.94% | 338,100 | 312億6598万 | +1.5% | 20.59 | 5.76 |
| 12/27 | 771 | 778 | 759 | 774 | -0.43% | 364,200 | 306億7131万 | -0.56% | 20.19 | 5.65 |
| 12/26 | 780 | 788 | 771 | 777 | +0.56% | 351,000 | 308億346万 | -0.38% | 20.28 | 5.67 |
| 12/25 | 774 | 776 | 758 | 773 | +0.48% | 380,400 | 306億3167万 | -1.07% | 20.17 | 5.64 |
| 12/24 | 763 | 781 | 763 | 769 | +1.23% | 339,600 | 304億8631万 | -1.91% | 20.07 | 5.61 |
| 12/23 | 775 | 775 | 757 | 760 | -3.35% | 440,400 | 301億1630万 | -3.23% | 19.83 | 5.55 |
| 12/20 | 768 | 789 | 767 | 786 | +2.21% | 387,600 | 311億6026万 | +0.13% | 20.52 | 5.74 |
| 12/19 | 767 | 772 | 760 | 769 | +0.79% | 411,300 | 304億8631万 | -2.16% | 20.07 | 5.61 |
| 12/18 | 760 | 763 | 754 | 763 | -0.04% | 460,500 | 302億4844万 | -2.43% | 19.92 | 5.57 |
| 12/17 | 758 | 772 | 754 | 763 | +1.06% | 504,600 | 302億6166万 | -1.89% | 19.92 | 5.57 |
| 12/16 | 750 | 762 | 748 | 755 | -0.18% | 340,800 | 299億4451万 | -2.54% | 19.72 | 5.51 |
| 12/13 | 767 | 772 | 754 | 757 | -1.22% | 667,800 | 299億9736万 | -1.86% | 19.75 | 5.52 |
| 12/12 | 770 | 775 | 762 | 766 | -1.16% | 570,900 | 303億6738万 | -0.13% | 19.99 | 5.59 |
| 12/11 | 780 | 785 | 771 | 775 | -2.92% | 608,400 | 307億2417万 | +1.71% | 20.23 | 5.66 |
| 12/10 | 773 | 800 | 770 | 798 | +3.59% | 390,600 | 316億4920万 | +5.46% | 20.84 | 5.83 |
| 12/09 | 782 | 785 | 767 | 771 | -2.61% | 603,900 | 305億5238万 | +2.48% | 20.12 | 5.63 |
| 12/06 | 774 | 794 | 770 | 791 | +1.71% | 413,100 | 313億7169万 | +5.79% | 20.66 | 5.78 |
| 12/05 | 774 | 779 | 765 | 778 | +0.09% | 570,000 | 308億4310万 | +4.71% | 20.31 | 5.68 |
| 12/04 | 777 | 780 | 770 | 777 | -0.77% | 498,300 | 308億1668万 | +5.33% | 20.29 | 5.67 |
| 12/03 | 770 | 786 | 768 | 783 | +0.6% | 201,300 | 310億5454万 | +6.87% | 20.45 | 5.72 |
| 12/02 | 781 | 785 | 775 | 779 | -2.18% | 383,400 | 308億6953万 | +6.81% | 20.32 | 5.68 |
| 11/29 | 780 | 800 | 780 | 796 | +2.93% | 395,100 | 315億5670万 | +9.94% | 20.78 | 5.81 |
| 11/28 | 785 | 788 | 765 | 773 | -2.19% | 670,200 | 306億5810万 | +7.56% | 20.19 | 5.65 |
| 11/27 | 793 | 798 | 778 | 791 | -2.23% | 643,500 | 313億4526万 | +10.58% | 20.64 | 5.77 |
| 11/26 | 812 | 822 | 804 | 809 | -2.37% | 502,500 | 320億5886万 | +14.22% | 21.11 | 5.9 |
| 11/25 | 812 | 835 | 812 | 828 | +2.86% | 290,700 | 328億3852万 | +18.33% | 21.62 | 6.05 |
| 11/22 | 810 | 822 | 796 | 805 | 0% | 217,200 | 319億2671万 | +16.38% | 21.02 | 5.88 |
| 11/21 | 814 | 814 | 788 | 805 | -4.09% | 837,000 | 319億2671万 | +17.74% | 21.02 | 5.88 |
| 11/20 | 798 | 847 | 792 | 840 | +4.09% | 609,900 | 332億8782万 | +24.03% | 21.92 | 6.13 |
| 11/19 | 763 | 812 | 763 | 807 | +5.68% | 788,400 | 319億7957万 | +20.76% | 21.06 | 5.89 |
| 11/18 | 788 | 790 | 752 | 763 | -4.7% | 1,676,100 | 302億6166万 | +15.48% | 19.92 | 5.57 |
| 11/15 | 764 | 814 | 746 | 801 | +17.62% | 2,455,500 | 317億5492万 | +22.1% | 20.91 | 5.85 |
| 11/14 | 668 | 683 | 665 | 681 | +1.95% | 703,200 | 269億9763万 | +4.77% | 17.78 | 4.97 |
| 11/13 | 667 | 672 | 657 | 668 | -0.4% | 278,100 | 264億8225万 | +3.09% | 17.44 | 4.88 |
| 11/12 | 669 | 675 | 667 | 671 | +0.75% | 324,600 | 265億8797万 | +3.82% | 17.51 | 4.9 |
| 11/11 | 653 | 672 | 653 | 666 | +3.36% | 268,200 | 263億8975万 | +3.2% | 17.37 | 4.86 |
| 11/08 | 659 | 660 | 644 | 644 | -1.02% | 146,100 | 255億3080万 | 0% | 16.81 | 4.7 |
| 11/07 | 650 | 653 | 646 | 651 | -0.31% | 150,900 | 257億9509万 | +1.04% | 16.98 | 4.75 |
| 11/06 | 667 | 669 | 651 | 653 | -2.1% | 171,600 | 258億7438万 | +1.35% | 17.04 | 4.76 |
| 11/05 | 673 | 675 | 666 | 667 | +0.3% | 192,600 | 264億2940万 | +3.68% | 17.4 | 4.87 |
| 11/01 | 666 | 668 | 660 | 665 | -0.55% | 106,200 | 263億5011万 | +3.53% | 17.35 | 4.85 |
| 10/31 | 655 | 671 | 650 | 668 | +2.09% | 289,200 | 264億9547万 | +4.26% | 17.44 | 4.88 |
| 10/30 | 663 | 663 | 636 | 655 | -1.36% | 612,000 | 259億5367万 | +2.45% | 17.09 | 4.78 |
| 10/29 | 673 | 674 | 662 | 664 | -0.7% | 200,700 | 263億1046万 | +4.02% | 17.32 | 4.84 |
| 10/28 | 667 | 682 | 665 | 668 | +0.3% | 322,200 | 264億9547万 | +5.08% | 17.44 | 4.88 |
| 10/25 | 670 | 673 | 655 | 666 | -0.15% | 188,400 | 264億1618万 | +4.93% | 17.39 | 4.86 |
| 10/24 | 665 | 671 | 653 | 667 | -0.6% | 506,400 | 264億5582万 | +5.26% | 17.42 | 4.87 |
| 10/23 | 631 | 675 | 631 | 671 | +8.05% | 1,000,200 | 266億1440万 | +6.22% | 17.52 | 4.9 |
| 10/21 | 612 | 625 | 612 | 621 | +1.58% | 180,300 | 246億3182万 | -1.38% | 16.8 | 4.7 |
| 10/18 | 620 | 630 | 611 | 612 | -1.4% | 216,600 | 242億4860万 | -3.06% | 16.54 | 4.63 |
| 10/17 | 615 | 623 | 609 | 620 | +0.49% | 247,500 | 245億9218万 | -1.69% | 16.77 | 4.69 |
| 10/16 | 626 | 631 | 616 | 617 | +0.05% | 200,400 | 244億7325万 | -2.32% | 16.69 | 4.67 |
| 10/15 | 619 | 629 | 616 | 617 | +0.05% | 210,900 | 244億6003万 | -2.22% | 16.68 | 4.67 |
| 10/11 | 632 | 636 | 617 | 617 | -2.32% | 388,200 | 244億4682万 | -2.27% | 16.67 | 4.66 |
| 10/10 | 643 | 644 | 630 | 631 | -0.89% | 178,200 | 250億2826万 | +0.21% | 17.07 | 4.77 |
| 10/09 | 643 | 643 | 631 | 637 | -1.49% | 225,300 | 252億5290万 | +1.43% | 17.22 | 4.82 |
| 10/08 | 636 | 649 | 630 | 647 | +2.86% | 341,700 | 256億3613万 | +3.3% | 17.48 | 4.89 |
| 10/07 | 631 | 635 | 622 | 629 | -0.32% | 188,100 | 249億2254万 | +0.75% | 17 | 4.75 |
| 10/04 | 633 | 635 | 619 | 631 | -0.94% | 317,400 | 250億183万 | +1.39% | 17.05 | 4.77 |
| 10/03 | 641 | 648 | 634 | 637 | -1.39% | 230,100 | 252億3969万 | +2.69% | 17.21 | 4.81 |
| 10/02 | 644 | 652 | 636 | 646 | +0.31% | 262,800 | 255億9648万 | +4.31% | 17.46 | 4.88 |
| 10/01 | 647 | 660 | 642 | 644 | +0.63% | 341,100 | 255億1719万 | +4.15% | 17.4 | 4.87 |
| 09/30 | 633 | 644 | 627 | 640 | +0.47% | 343,500 | 253億5862万 | +3.67% | 17.3 | 4.84 |
| 09/27 | 625 | 638 | 623 | 637 | +0.26% | 233,100 | 252億3969万 | +3.52% | 17.21 | 4.81 |
