株価チャート
2019/12/16~2020/05/19
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 |
05/19 | 925 | 943 | 925 | 943 | +3.4% | 4,900 | 41億8456万 | +16.28% | 12.44 | 1.84 |
05/18 | 909 | 921 | 892 | 912 | +3.05% | 8,700 | 40億4700万 | +14% | 12.03 | 1.78 |
05/15 | 880 | 900 | 880 | 885 | +1.37% | 6,300 | 39億2718万 | +11.88% | 11.67 | 1.72 |
05/14 | 879 | 880 | 873 | 873 | -0.57% | 1,400 | 38億7393万 | +11.64% | 11.51 | 1.7 |
05/13 | 885 | 885 | 867 | 878 | +1.97% | 2,600 | 38億9612万 | +13.58% | 11.58 | 1.71 |
05/12 | 861 | 876 | 856 | 861 | 0% | 2,600 | 38億2068万 | +12.55% | 11.36 | 1.68 |
05/11 | 841 | 870 | 835 | 861 | +4.62% | 3,000 | 38億2068万 | +13.74% | 11.36 | 1.68 |
05/08 | 820 | 823 | 810 | 823 | +1.73% | 3,900 | 36億5206万 | +9.59% | 10.86 | 1.6 |
05/07 | 797 | 809 | 797 | 809 | +1.13% | 1,700 | 35億8993万 | +8.45% | 10.67 | 1.58 |
05/01 | 815 | 815 | 794 | 800 | -2.44% | 5,300 | 35億5000万 | +7.82% | 10.55 | 1.56 |
04/30 | 808 | 820 | 790 | 820 | +2.24% | 5,700 | 36億3875万 | +11.11% | 10.82 | 1.6 |
04/28 | 821 | 821 | 802 | 802 | -1.23% | 1,000 | 35億5887万 | +9.26% | 10.58 | 1.56 |
04/27 | 808 | 820 | 799 | 812 | +0.87% | 2,900 | 36億325万 | +11.23% | 10.71 | 1.58 |
04/24 | 804 | 812 | 800 | 805 | +2.55% | 4,600 | 35億7218万 | +11.03% | 10.62 | 1.57 |
04/23 | 811 | 811 | 782 | 785 | +4.53% | 5,400 | 34億8343万 | +9.33% | 10.35 | 1.53 |
04/22 | 754 | 755 | 751 | 751 | -0.13% | 700 | 33億3256万 | +5.18% | 9.91 | 1.46 |
04/21 | 757 | 769 | 750 | 752 | -6.23% | 10,600 | 33億3700万 | +5.92% | 9.92 | 1.47 |
04/20 | 790 | 810 | 790 | 802 | +2.04% | 2,600 | 35億5887万 | +13.44% | 10.58 | 1.56 |
04/17 | 778 | 800 | 778 | 786 | +0.13% | 4,400 | 34億8787万 | +12.29% | 10.37 | 1.53 |
04/16 | 782 | 785 | 753 | 785 | +3.7% | 4,000 | 34億8343万 | +12.79% | 10.35 | 1.53 |
04/15 | 764 | 778 | 757 | 757 | -3.44% | 8,100 | 33億5918万 | +9.08% | 9.98 | 1.48 |
04/14 | 751 | 797 | 751 | 784 | -0.76% | 9,000 | 34億7900万 | +12.97% | 10.34 | 1.53 |
04/13 | 733 | 790 | 719 | 790 | +12.54% | 17,100 | 35億562万 | +14.16% | 10.42 | 1.54 |
04/10 | 688 | 715 | 686 | 702 | +1.3% | 3,400 | 31億1512万 | +1.15% | 9.26 | 1.37 |
04/09 | 669 | 696 | 669 | 693 | +2.06% | 2,400 | 30億7518万 | -1.14% | 9.14 | 1.35 |
04/08 | 686 | 686 | 665 | 679 | +0.44% | 9,000 | 30億1306万 | -4.37% | 8.96 | 1.32 |
04/07 | 675 | 678 | 668 | 676 | +2.27% | 5,400 | 29億9975万 | -6.24% | 8.92 | 1.32 |
04/06 | 653 | 670 | 650 | 661 | -0.3% | 11,700 | 29億3318万 | -9.45% | 8.72 | 1.29 |
04/03 | 663 | 663 | 651 | 663 | 0% | 3,700 | 29億4206万 | -10.28% | 8.74 | 1.29 |
04/02 | 676 | 676 | 655 | 663 | -1.92% | 4,400 | 29億4206万 | -11.72% | 8.74 | 1.29 |
04/01 | 692 | 694 | 676 | 676 | -4.79% | 4,300 | 29億9975万 | -11.17% | 8.92 | 1.32 |
03/31 | 718 | 718 | 704 | 710 | +1.72% | 5,500 | 31億5062万 | -8.15% | 9.36 | 1.38 |
03/30 | 698 | 698 | 680 | 698 | -0.99% | 2,300 | 30億9737万 | -10.97% | 9.21 | 1.36 |
03/27 | 700 | 726 | 687 | 705 | +1.88% | 4,800 | 31億2843万 | -11.43% | 9.3 | 1.37 |
03/26 | 682 | 701 | 682 | 692 | -4.16% | 5,600 | 30億7075万 | -14.36% | 9.13 | 1.35 |
03/25 | 729 | 731 | 715 | 722 | +1.83% | 5,200 | 32億387万 | -11.84% | 9.52 | 1.41 |
03/24 | 668 | 715 | 668 | 709 | +4.57% | 9,600 | 31億4618万 | -14.68% | 9.35 | 1.38 |
03/23 | 645 | 678 | 631 | 678 | +6.77% | 10,100 | 30億862万 | -19.48% | 8.94 | 1.32 |
03/19 | 656 | 661 | 627 | 635 | -6.07% | 17,200 | 28億1781万 | -25.73% | 8.38 | 1.24 |
03/18 | 662 | 679 | 662 | 676 | +2.42% | 12,900 | 29億9975万 | -22.39% | 8.92 | 1.32 |
03/17 | 660 | 693 | 660 | 660 | -2.94% | 14,000 | 29億2875万 | -25.42% | 8.71 | 1.29 |
03/16 | 697 | 712 | 680 | 680 | +8.45% | 9,300 | 30億1750万 | -24.53% | 8.97 | 1.33 |
03/13 | 618 | 633 | 601 | 627 | -8.6% | 17,400 | 27億8231万 | -31.48% | 8.27 | 1.22 |
03/12 | 715 | 720 | 681 | 686 | -4.72% | 17,500 | 30億4412万 | -26.39% | 9.05 | 1.34 |
03/11 | 743 | 757 | 720 | 720 | -5.01% | 11,900 | 31億9500万 | -23.89% | 9.5 | 1.4 |
03/10 | 658 | 760 | 640 | 758 | +3.69% | 24,300 | 33億6362万 | -21.04% | 10 | 1.48 |
03/09 | 809 | 809 | 731 | 731 | -13.7% | 16,900 | 32億4381万 | -24.79% | 9.64 | 1.42 |
03/06 | 890 | 890 | 835 | 847 | -4.94% | 7,300 | 37億5856万 | -14.1% | 11.17 | 1.65 |
03/05 | 897 | 935 | 891 | 891 | -2.3% | 11,200 | 39億5381万 | -10.63% | 11.75 | 1.74 |
03/04 | 910 | 929 | 890 | 912 | -4.5% | 11,100 | 40億4700万 | -9.34% | 12.03 | 1.78 |
03/03 | 906 | 961 | 905 | 955 | +5.52% | 19,000 | 42億3781万 | -5.82% | 12.6 | 1.86 |
03/02 | 844 | 923 | 840 | 905 | +3.55% | 12,700 | 40億1593万 | -11.36% | 11.94 | 1.76 |
02/28 | 925 | 928 | 865 | 874 | -8.67% | 15,100 | 38億7837万 | -15.23% | 11.53 | 1.7 |
02/27 | 972 | 1,005 | 936 | 957 | +3.24% | 33,200 | 42億4668万 | -8.25% | 12.62 | 1.87 |
02/26 | 964 | 967 | 908 | 927 | -4.33% | 23,600 | 41億1356万 | -11.8% | 12.23 | 1.81 |
02/25 | 970 | 975 | 951 | 969 | -2.71% | 11,500 | 42億9993万 | -8.76% | 12.78 | 1.89 |
02/21 | 997 | 997 | 991 | 996 | +0.3% | 1,200 | 44億1975万 | -7.09% | 13.14 | 1.94 |
02/20 | 997 | 999 | 989 | 993 | +0.3% | 14,500 | 44億643万 | -8.56% | 13.1 | 1.94 |
02/19 | 989 | 994 | 989 | 990 | +0.1% | 2,500 | 43億9312万 | -10.08% | 13.06 | 1.93 |
02/18 | 993 | 997 | 989 | 989 | -1.3% | 5,900 | 43億8868万 | -11.38% | 13.04 | 1.93 |
02/17 | 1,011 | 1,011 | 1,000 | 1,002 | +0.4% | 2,800 | 44億4637万 | -11.33% | 13.22 | 1.95 |
02/14 | 1,000 | 1,001 | 989 | 998 | -0.4% | 8,400 | 44億2862万 | -12.76% | 13.16 | 1.95 |
02/13 | 1,035 | 1,035 | 997 | 1,002 | -2.34% | 14,100 | 44億4637万 | -13.47% | 13.22 | 1.95 |
02/12 | 1,030 | 1,032 | 1,021 | 1,026 | -0.87% | 3,200 | 45億5287万 | -12.38% | 13.53 | 2 |
02/10 | 1,041 | 1,041 | 1,023 | 1,035 | -0.77% | 10,100 | 45億9281万 | -12.51% | 13.65 | 2.02 |
02/07 | 1,036 | 1,055 | 1,030 | 1,043 | +0.68% | 5,000 | 46億2831万 | -12.72% | 13.76 | 2.03 |
02/06 | 1,055 | 1,055 | 1,022 | 1,036 | -1.8% | 7,400 | 45億9725万 | -14.02% | 13.66 | 2.02 |
02/05 | 1,050 | 1,060 | 1,045 | 1,055 | +0.67% | 5,700 | 46億8156万 | -13.1% | 13.92 | 2.06 |
02/04 | 1,050 | 1,050 | 1,035 | 1,048 | -0.19% | 2,300 | 46億5050万 | -14.24% | 13.82 | 2.04 |
02/03 | 1,013 | 1,075 | 1,010 | 1,050 | -1.59% | 8,500 | 46億5937万 | -14.63% | 13.85 | 2.05 |
01/31 | 1,057 | 1,075 | 1,057 | 1,067 | -1.2% | 4,000 | 47億3481万 | -13.81% | 20.99 | 2.28 |
01/30 | 1,119 | 1,119 | 1,080 | 1,080 | -3.49% | 20,600 | 47億9250万 | -13.32% | 21.24 | 2.31 |
01/29 | 1,124 | 1,149 | 1,105 | 1,119 | -0.44% | 31,600 | 49億6556万 | -10.62% | 22.01 | 2.39 |
01/28 | 1,107 | 1,124 | 1,081 | 1,124 | +1.44% | 9,600 | 49億8775万 | -10.65% | 22.11 | 2.4 |
01/27 | 1,133 | 1,134 | 1,057 | 1,108 | -2.21% | 48,900 | 49億1675万 | -12.27% | 21.79 | 2.37 |
01/24 | 1,155 | 1,155 | 1,132 | 1,133 | -1.9% | 10,300 | 50億2768万 | -10.72% | 22.29 | 2.42 |
01/23 | 1,155 | 1,159 | 1,150 | 1,155 | -0.6% | 8,300 | 51億2531万 | -9.34% | 22.72 | 2.47 |
01/22 | 1,165 | 1,170 | 1,162 | 1,162 | -0.77% | 8,100 | 51億5637万 | -9.08% | 22.86 | 2.48 |
01/21 | 1,151 | 1,181 | 1,151 | 1,171 | -2.98% | 20,900 | 51億9631万 | -8.66% | 23.03 | 2.5 |
01/20 | 1,220 | 1,220 | 1,188 | 1,207 | -1.23% | 25,300 | 53億5606万 | -6.14% | 23.74 | 2.58 |
01/17 | 1,270 | 1,270 | 1,221 | 1,222 | -8.87% | 66,100 | 54億2262万 | -5.12% | 24.04 | 2.61 |
01/16 | 1,363 | 1,385 | 1,324 | 1,341 | -1.61% | 62,200 | 59億5068万 | +4.03% | 26.38 | 2.87 |
01/15 | 1,350 | 1,385 | 1,348 | 1,363 | +0.66% | 44,000 | 60億4831万 | +5.99% | 26.81 | 2.91 |
01/14 | 1,359 | 1,359 | 1,348 | 1,354 | +0.45% | 30,900 | 60億837万 | +5.53% | 26.63 | 2.89 |
01/10 | 1,354 | 1,365 | 1,346 | 1,348 | -0.52% | 20,300 | 59億8175万 | +5.23% | 26.51 | 2.88 |
01/09 | 1,354 | 1,355 | 1,342 | 1,355 | +1.12% | 15,100 | 60億1281万 | +5.37% | 26.65 | 2.9 |
01/08 | 1,340 | 1,344 | 1,314 | 1,340 | -0.15% | 20,200 | 59億4625万 | +3.96% | 26.36 | 2.86 |
01/07 | 1,330 | 1,346 | 1,323 | 1,342 | +1.51% | 19,700 | 59億5512万 | +3.87% | 26.4 | 2.87 |
01/06 | 1,320 | 1,330 | 1,310 | 1,322 | +0.23% | 24,900 | 58億6637万 | +2.16% | 26 | 2.83 |
2019 |
12/30 | 1,308 | 1,328 | 1,307 | 1,319 | +1.85% | 25,300 | 58億5306万 | +1.77% | 25.94 | 2.82 |
12/27 | 1,266 | 1,296 | 1,266 | 1,295 | +2.05% | 20,900 | 57億4656万 | -0.15% | 25.47 | 2.77 |
12/26 | 1,249 | 1,271 | 1,246 | 1,269 | +1.6% | 10,900 | 56億3118万 | -2.31% | 24.96 | 2.71 |
12/25 | 1,254 | 1,258 | 1,249 | 1,249 | -0.4% | 6,800 | 55億4243万 | -4% | 24.57 | 2.67 |
12/24 | 1,255 | 1,255 | 1,248 | 1,254 | -0.16% | 4,000 | 55億6462万 | -3.83% | 24.67 | 2.68 |
12/23 | 1,242 | 1,256 | 1,241 | 1,256 | +0.08% | 11,500 | 55億7350万 | -3.9% | 24.7 | 2.68 |
12/20 | 1,249 | 1,260 | 1,249 | 1,255 | +0.48% | 3,300 | 55億6906万 | -4.2% | 24.69 | 2.68 |
12/19 | 1,250 | 1,264 | 1,249 | 1,249 | 0% | 6,500 | 55億4243万 | -4.87% | 24.57 | 2.67 |
12/18 | 1,252 | 1,267 | 1,249 | 1,249 | -0.24% | 8,700 | 55億4243万 | -5.09% | 24.57 | 2.67 |
12/17 | 1,251 | 1,260 | 1,250 | 1,252 | -0.16% | 4,000 | 55億5575万 | -5.15% | 24.63 | 2.68 |
12/16 | 1,251 | 1,261 | 1,250 | 1,254 | -0.24% | 11,000 | 55億6462万 | -5.29% | 24.67 | 2.68 |