株価チャート
2019/12/19～2020/05/22
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 |
| 05/22 | 599 | 614 | 599 | 600 | -2.28% | 1,400 | 43億512万 | +27.12% | 13.9 | 1.42 |
| 05/21 | 600 | 614 | 585 | 614 | -0.24% | 23,800 | 44億557万 | +31.48% | 14.22 | 1.46 |
| 05/20 | 625 | 649 | 610 | 616 | -0.57% | 31,200 | 44億1633万 | +33.51% | 14.26 | 1.46 |
| 05/19 | 589 | 625 | 581 | 619 | +10.73% | 46,400 | 44億4144万 | +35.75% | 14.34 | 1.47 |
| 05/18 | 552 | 559 | 535 | 559 | +15.5% | 35,400 | 40億1093万 | +24.22% | 12.95 | 1.33 |
| 05/15 | 466 | 484 | 465 | 484 | +3.97% | 5,800 | 34億7279万 | +8.76% | 11.21 | 1.15 |
| 05/14 | 506 | 506 | 465 | 466 | -0.53% | 8,600 | 33億4005万 | +5.08% | 10.78 | 1.1 |
| 05/13 | 478 | 494 | 463 | 468 | -5.55% | 18,200 | 33億5799万 | +5.64% | 10.84 | 1.11 |
| 05/12 | 450 | 501 | 446 | 496 | +13.26% | 20,800 | 35億5531万 | +11.85% | 11.48 | 1.17 |
| 05/11 | 423 | 438 | 416 | 438 | +4.67% | 24,600 | 31億3915万 | -0.79% | 10.13 | 1.04 |
| 05/08 | 427 | 430 | 416 | 418 | -0.48% | 10,600 | 29億9923万 | -5.43% | 9.68 | 0.99 |
| 05/07 | 404 | 423 | 404 | 420 | +2.82% | 7,800 | 30億1358万 | -4.76% | 9.73 | 1 |
| 05/01 | 419 | 423 | 409 | 409 | -1.92% | 3,800 | 29億3106万 | -7.16% | 9.46 | 0.97 |
| 04/30 | 426 | 426 | 413 | 417 | -1.77% | 9,200 | 29億8847万 | -5.13% | 9.65 | 0.99 |
| 04/28 | 423 | 425 | 415 | 424 | +0.36% | 6,600 | 30億4228万 | -3.42% | 9.82 | 1.01 |
| 04/27 | 416 | 432 | 416 | 423 | +1.56% | 6,000 | 30億3152万 | -3.54% | 9.79 | 1 |
| 04/24 | 418 | 422 | 415 | 416 | -1.19% | 2,200 | 29億8488万 | -4.59% | 9.63 | 0.99 |
| 04/23 | 404 | 422 | 404 | 421 | +4.21% | 11,600 | 30億2075万 | -3.44% | 9.75 | 1 |
| 04/22 | 403 | 405 | 396 | 404 | -5.5% | 10,400 | 28億9878万 | -7.76% | 9.36 | 0.96 |
| 04/21 | 440 | 440 | 426 | 428 | -3.72% | 5,400 | 30億6739万 | -3.28% | 9.9 | 1.01 |
| 04/20 | 459 | 463 | 444 | 444 | -1.55% | 9,800 | 31億8578万 | +0.23% | 10.28 | 1.05 |
| 04/17 | 452 | 452 | 450 | 451 | +1.35% | 4,400 | 32億3601万 | +2.27% | 10.45 | 1.07 |
| 04/16 | 458 | 458 | 444 | 445 | -3.16% | 3,400 | 31億9296万 | +0.45% | 10.31 | 1.06 |
| 04/15 | 472 | 472 | 460 | 460 | -2.34% | 3,800 | 32億9700万 | +3.03% | 10.64 | 1.09 |
| 04/14 | 458 | 472 | 455 | 471 | +3.07% | 6,400 | 33億7593万 | +5.26% | 10.9 | 1.12 |
| 04/13 | 484 | 484 | 456 | 457 | -5.68% | 3,800 | 32億7547万 | +1.9% | 10.57 | 1.08 |
| 04/10 | 480 | 487 | 479 | 484 | +0.94% | 5,200 | 34億7279万 | +7.08% | 11.21 | 1.15 |
| 04/09 | 460 | 480 | 455 | 480 | +4.24% | 5,200 | 34億4050万 | +5.38% | 11.11 | 1.14 |
| 04/08 | 454 | 460 | 452 | 460 | +1.32% | 3,400 | 33億59万 | +0.22% | 10.65 | 1.09 |
| 04/07 | 437 | 467 | 437 | 454 | +4.97% | 7,800 | 32億5754万 | -2.37% | 10.51 | 1.08 |
| 04/06 | 457 | 457 | 433 | 433 | -5.57% | 2,200 | 31億327万 | -7.78% | 10.02 | 1.03 |
| 04/03 | 485 | 485 | 452 | 458 | -4.08% | 3,600 | 32億8624万 | -2.97% | 10.61 | 1.09 |
| 04/02 | 492 | 492 | 459 | 478 | +8.65% | 5,800 | 34億2615万 | +0.1% | 11.06 | 1.13 |
| 04/01 | 439 | 446 | 415 | 440 | -1.9% | 7,800 | 31億5350万 | -8.82% | 10.18 | 1.04 |
| 03/31 | 440 | 448 | 431 | 448 | +11.44% | 12,800 | 32億1448万 | -8.57% | 10.38 | 1.06 |
| 03/30 | 394 | 415 | 394 | 402 | -0.37% | 4,400 | 28億8443万 | -19.28% | 9.31 | 0.95 |
| 03/27 | 414 | 415 | 385 | 404 | +5.08% | 13,600 | 28億9519万 | -20.57% | 9.35 | 0.96 |
| 03/26 | 405 | 410 | 384 | 384 | -8.57% | 6,600 | 27億5527万 | -25.87% | 8.89 | 0.91 |
| 03/25 | 405 | 439 | 405 | 420 | +7.28% | 2,000 | 30億1358万 | -20.45% | 9.73 | 1 |
| 03/24 | 385 | 396 | 379 | 392 | +4.96% | 11,600 | 28億909万 | -27.23% | 9.07 | 0.93 |
| 03/23 | 415 | 415 | 364 | 373 | -9.69% | 14,000 | 26億7634万 | -32.06% | 8.64 | 0.88 |
| 03/19 | 483 | 483 | 409 | 413 | -14.67% | 8,800 | 29億6335万 | -26.51% | 9.57 | 0.98 |
| 03/18 | 479 | 505 | 479 | 484 | -2.02% | 14,200 | 34億7279万 | -15.38% | 11.21 | 1.15 |
| 03/17 | 435 | 499 | 435 | 494 | +11.01% | 6,800 | 35億4454万 | -14.83% | 11.44 | 1.17 |
| 03/16 | 421 | 445 | 421 | 445 | +8.4% | 5,000 | 31億9296万 | -24.32% | 10.31 | 1.06 |
| 03/13 | 429 | 434 | 407 | 411 | -14.75% | 14,600 | 29億4541万 | -31.24% | 9.51 | 0.97 |
| 03/12 | 491 | 495 | 472 | 482 | -7.05% | 12,400 | 34億5485万 | -20.81% | 11.15 | 1.14 |
| 03/11 | 517 | 521 | 495 | 518 | +5.82% | 19,600 | 37億1675万 | -15.91% | 12 | 1.23 |
| 03/10 | 485 | 497 | 462 | 490 | -1.01% | 15,000 | 35億1226万 | -21.3% | 11.34 | 1.16 |
| 03/09 | 500 | 520 | 484 | 495 | -11.7% | 45,400 | 35億4813万 | -21.38% | 11.45 | 1.17 |
| 03/06 | 560 | 578 | 559 | 560 | -2.44% | 18,200 | 40億1811万 | -11.67% | 12.97 | 1.33 |
| 03/05 | 599 | 599 | 574 | 574 | +1.41% | 12,800 | 41億1856万 | -10.03% | 13.29 | 1.36 |
| 03/04 | 555 | 584 | 555 | 566 | -5.67% | 16,800 | 40億6116万 | -11.84% | 13.11 | 1.34 |
| 03/03 | 629 | 670 | 595 | 600 | +5.45% | 36,600 | 43億512万 | -6.98% | 13.9 | 1.42 |
| 03/02 | 526 | 570 | 524 | 569 | +14.95% | 21,000 | 40億8268万 | -12.19% | 13.18 | 1.35 |
| 02/28 | 540 | 555 | 473 | 495 | -14.66% | 48,800 | 35億5172万 | -24.2% | 11.46 | 1.17 |
| 02/27 | 614 | 635 | 566 | 580 | -6.68% | 19,200 | 41億6161万 | -12.65% | 13.43 | 1.38 |
| 02/26 | 638 | 638 | 615 | 622 | -1.58% | 15,800 | 44億5938万 | -7.38% | 14.39 | 1.47 |
| 02/25 | 638 | 643 | 615 | 632 | -2.85% | 24,200 | 45億3113万 | -6.72% | 14.63 | 1.5 |
| 02/21 | 669 | 669 | 650 | 650 | -0.76% | 5,800 | 46億6388万 | -4.55% | 15.05 | 1.54 |
| 02/20 | 667 | 667 | 655 | 655 | -0.38% | 5,600 | 46億9975万 | -4.24% | 15.17 | 1.55 |
| 02/19 | 650 | 666 | 641 | 658 | +5.54% | 8,800 | 47億1769万 | -4.15% | 15.23 | 1.56 |
| 02/18 | 679 | 679 | 621 | 623 | -7.01% | 28,600 | 44億7014万 | -9.32% | 14.43 | 1.48 |
| 02/17 | 676 | 692 | 644 | 670 | -0.37% | 44,800 | 48億738万 | -3.04% | 15.52 | 1.59 |
| 02/14 | 688 | 688 | 668 | 673 | -2.18% | 7,400 | 48億2532万 | -2.82% | 15.58 | 1.59 |
| 02/13 | 677 | 700 | 676 | 688 | +1.25% | 10,200 | 49億3295万 | -0.65% | 15.92 | 1.63 |
| 02/12 | 688 | 688 | 673 | 679 | +0.22% | 2,400 | 48億7196万 | -1.88% | 15.73 | 1.61 |
| 02/10 | 692 | 692 | 678 | 678 | -1.02% | 1,600 | 48億6119万 | -2.24% | 15.69 | 1.61 |
| 02/07 | 683 | 685 | 678 | 685 | -0.44% | 3,200 | 49億1142万 | -1.23% | 15.85 | 1.62 |
| 02/06 | 686 | 688 | 677 | 688 | +1.63% | 6,400 | 49億3295万 | -0.79% | 15.92 | 1.63 |
| 02/05 | 676 | 691 | 675 | 677 | +0.15% | 11,000 | 48億5402万 | -2.24% | 15.67 | 1.6 |
| 02/04 | 660 | 679 | 660 | 676 | +1.81% | 14,400 | 48億4684万 | -2.53% | 15.64 | 1.6 |
| 02/03 | 650 | 667 | 646 | 664 | -0.15% | 6,400 | 47億6074万 | -4.26% | 15.37 | 1.57 |
| 01/31 | 657 | 665 | 656 | 665 | +3.75% | 4,400 | 47億6792万 | -4.11% | 15.39 | 1.58 |
| 01/30 | 658 | 658 | 601 | 641 | -2.51% | 30,400 | 45億9571万 | -7.44% | 14.83 | 1.52 |
| 01/29 | 682 | 682 | 657 | 657 | +0.38% | 4,800 | 47億1410万 | -5.19% | 15.22 | 1.56 |
| 01/28 | 659 | 681 | 654 | 655 | +0.31% | 4,400 | 46億9616万 | -5.56% | 15.16 | 1.55 |
| 01/27 | 650 | 658 | 649 | 653 | -2.47% | 10,000 | 46億8181万 | -5.84% | 15.11 | 1.55 |
| 01/24 | 718 | 718 | 668 | 669 | -5.71% | 18,000 | 48億20万 | -3.32% | 15.49 | 1.59 |
| 01/23 | 738 | 742 | 710 | 710 | -5.34% | 14,000 | 50億9080万 | +2.53% | 16.43 | 1.68 |
| 01/22 | 764 | 764 | 742 | 750 | -1.83% | 12,400 | 53億7781万 | +8.62% | 17.36 | 1.78 |
| 01/21 | 774 | 774 | 743 | 764 | -0.46% | 12,000 | 54億7826万 | +11.3% | 17.68 | 1.81 |
| 01/20 | 749 | 780 | 748 | 767 | +3.65% | 27,800 | 55億337万 | +12.63% | 17.76 | 1.82 |
| 01/17 | 730 | 740 | 721 | 740 | +3.14% | 10,200 | 53億964万 | +9.31% | 17.14 | 1.75 |
| 01/16 | 715 | 725 | 701 | 718 | +1.41% | 15,400 | 51億4820万 | +6.77% | 16.62 | 1.7 |
| 01/15 | 695 | 709 | 695 | 708 | +1.43% | 5,000 | 50億7645万 | +5.91% | 16.39 | 1.68 |
| 01/14 | 710 | 710 | 698 | 698 | -0.21% | 5,600 | 50億470万 | +5.05% | 16.15 | 1.65 |
| 01/10 | 690 | 699 | 689 | 699 | +0.07% | 6,600 | 50億1546万 | +5.91% | 16.19 | 1.66 |
| 01/09 | 691 | 714 | 691 | 699 | +2.19% | 15,800 | 50億1187万 | +6.48% | 16.18 | 1.66 |
| 01/08 | 679 | 684 | 675 | 684 | -1.44% | 7,400 | 49億424万 | +4.83% | 15.83 | 1.62 |
| 01/07 | 690 | 695 | 689 | 694 | +1.31% | 3,200 | 49億7600万 | +7.02% | 16.06 | 1.64 |
| 01/06 | 700 | 714 | 685 | 685 | -1.86% | 5,800 | 49億1142万 | +6.29% | 15.85 | 1.62 |
| 2019 |
| 12/30 | 682 | 699 | 667 | 698 | +4.65% | 17,000 | 50億470万 | +8.98% | 16.15 | 1.65 |
| 12/27 | 675 | 675 | 656 | 667 | -1.19% | 10,200 | 47億8227万 | +4.8% | 15.44 | 1.58 |
| 12/26 | 691 | 691 | 671 | 675 | -1.89% | 12,000 | 48億3967万 | +6.56% | 15.62 | 1.6 |
| 12/25 | 699 | 721 | 686 | 688 | +0.36% | 18,400 | 49億3295万 | +9.3% | 15.92 | 1.63 |
| 12/24 | 663 | 694 | 663 | 685 | +3.4% | 28,000 | 49億1501万 | +9.42% | 15.86 | 1.62 |
| 12/23 | 653 | 675 | 653 | 663 | +1.92% | 11,000 | 47億5357万 | +6.34% | 15.34 | 1.57 |
| 12/20 | 651 | 652 | 646 | 650 | -0.99% | 8,400 | 46億6388万 | +4.67% | 15.05 | 1.54 |
| 12/19 | 650 | 657 | 650 | 657 | +0.92% | 3,400 | 47億1051万 | +5.89% | 15.2 | 1.56 |
