株価チャート
2019/11/25～2020/04/22
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 |
|---|
| 2020 |
| 04/22 | 847 | 853 | 832 | 848 | 0% | 28,300 | 275億2581万 | +4.31% | 22.32 | 1.11 |
| 04/21 | 835 | 848 | 830 | 848 | +1.19% | 14,000 | 275億2581万 | +4.82% | 22.32 | 1.11 |
| 04/20 | 831 | 839 | 830 | 838 | +1.21% | 14,100 | 272億122万 | +4.49% | 22.06 | 1.09 |
| 04/17 | 846 | 857 | 828 | 828 | -1.9% | 40,400 | 268億7662万 | +4.28% | 21.8 | 1.08 |
| 04/16 | 816 | 844 | 816 | 844 | +3.81% | 30,300 | 273億9598万 | +7.11% | 22.22 | 1.1 |
| 04/15 | 821 | 828 | 811 | 813 | -0.85% | 35,200 | 263億8972万 | +3.96% | 21.4 | 1.06 |
| 04/14 | 814 | 820 | 807 | 820 | +0.74% | 19,100 | 266億1694万 | +5.4% | 21.59 | 1.07 |
| 04/13 | 809 | 821 | 803 | 814 | +0.62% | 36,300 | 264億2218万 | +5.3% | 21.43 | 1.06 |
| 04/10 | 816 | 818 | 792 | 809 | -0.49% | 24,300 | 262億5989万 | +5.2% | 21.3 | 1.06 |
| 04/09 | 815 | 821 | 796 | 813 | -0.61% | 23,500 | 263億8972万 | +6% | 21.4 | 1.06 |
| 04/08 | 803 | 827 | 795 | 818 | +2.12% | 37,900 | 265億5202万 | +7.07% | 21.53 | 1.07 |
| 04/07 | 800 | 806 | 776 | 801 | +1.39% | 31,800 | 260億21万 | +5.12% | 21.09 | 1.05 |
| 04/06 | 763 | 795 | 763 | 790 | +3.54% | 24,900 | 256億4315万 | +3.81% | 20.8 | 1.03 |
| 04/03 | 773 | 793 | 756 | 763 | -1.17% | 19,200 | 247億6674万 | +0.53% | 20.09 | 1 |
| 04/02 | 797 | 800 | 772 | 772 | -3.38% | 28,400 | 250億5888万 | +1.58% | 20.32 | 1.01 |
| 04/01 | 823 | 830 | 795 | 799 | -4.08% | 29,500 | 259億3529万 | +4.86% | 21.03 | 1.04 |
| 03/31 | 828 | 843 | 816 | 833 | -1.07% | 28,700 | 270億3892万 | +9.46% | 21.93 | 1.09 |
| 03/30 | 830 | 842 | 811 | 842 | -0.24% | 47,700 | 273億3106万 | +10.64% | 22.17 | 1.1 |
| 03/27 | 833 | 844 | 823 | 844 | +2.18% | 68,400 | 273億9598万 | +10.91% | 22.22 | 1.1 |
| 03/26 | 809 | 826 | 779 | 826 | +2.61% | 54,500 | 268億1170万 | +8.54% | 21.74 | 1.08 |
| 03/25 | 808 | 809 | 777 | 805 | +2.16% | 41,900 | 261億3005万 | +5.64% | 21.19 | 1.05 |
| 03/24 | 807 | 807 | 767 | 788 | -2.11% | 41,300 | 255億7823万 | +3.14% | 20.74 | 1.03 |
| 03/23 | 795 | 805 | 761 | 805 | +1.13% | 50,400 | 261億3005万 | +4.95% | 21.19 | 1.05 |
| 03/19 | 785 | 796 | 766 | 796 | +3.11% | 50,400 | 258億3791万 | +3.38% | 20.95 | 1.04 |
| 03/18 | 750 | 791 | 729 | 772 | +3.35% | 55,700 | 250億5888万 | -0.13% | 20.32 | 1.01 |
| 03/17 | 656 | 748 | 656 | 747 | +13.53% | 76,500 | 242億4738万 | -3.98% | 19.66 | 0.98 |
| 03/16 | 650 | 683 | 648 | 658 | +1.86% | 37,000 | 213億5847万 | -16.07% | 17.32 | 0.86 |
| 03/13 | 650 | 655 | 622 | 646 | -5% | 85,300 | 209億6896万 | -18.54% | 17.01 | 0.84 |
| 03/12 | 705 | 705 | 672 | 680 | -3.55% | 56,100 | 220億7259万 | -15.21% | 17.9 | 0.89 |
| 03/11 | 707 | 721 | 705 | 705 | 0% | 25,400 | 228億8408万 | -12.96% | 18.56 | 0.92 |
| 03/10 | 663 | 705 | 651 | 705 | +2.47% | 66,300 | 228億8408万 | -13.71% | 18.56 | 0.92 |
| 03/09 | 707 | 707 | 682 | 688 | -4.04% | 47,600 | 223億3226万 | -16.61% | 18.11 | 0.9 |
| 03/06 | 750 | 750 | 717 | 717 | -5.41% | 66,600 | 232億7359万 | -14.03% | 18.87 | 0.94 |
| 03/05 | 766 | 766 | 754 | 758 | +0.66% | 25,600 | 246億444万 | -9.98% | 19.95 | 0.99 |
| 03/04 | 751 | 765 | 751 | 753 | -1.05% | 20,900 | 244億4214万 | -11.1% | 19.82 | 0.98 |
| 03/03 | 799 | 799 | 757 | 761 | -1.42% | 44,800 | 247億182万 | -10.58% | 20.03 | 0.99 |
| 03/02 | 745 | 793 | 745 | 772 | +2.66% | 44,900 | 250億5888万 | -9.71% | 20.32 | 1.01 |
| 02/28 | 770 | 771 | 750 | 752 | -4.45% | 58,400 | 244億968万 | -12.46% | 19.8 | 0.98 |
| 02/27 | 800 | 800 | 780 | 787 | -2.24% | 50,800 | 255億4577万 | -8.91% | 20.72 | 1.03 |
| 02/26 | 790 | 806 | 781 | 805 | +1.64% | 41,600 | 261億3005万 | -7.15% | 21.19 | 1.05 |
| 02/25 | 801 | 805 | 792 | 792 | -4% | 57,300 | 257億807万 | -8.86% | 20.85 | 1.03 |
| 02/21 | 840 | 840 | 824 | 825 | -1.79% | 27,600 | 267億7924万 | -5.39% | 21.72 | 1.08 |
| 02/20 | 841 | 847 | 840 | 840 | -0.12% | 16,600 | 272億6614万 | -3.89% | 22.11 | 1.1 |
| 02/19 | 846 | 850 | 841 | 841 | -0.47% | 14,200 | 272億9860万 | -4% | 22.14 | 1.1 |
| 02/18 | 869 | 869 | 843 | 845 | -2.65% | 29,500 | 274億2843万 | -3.65% | 22.24 | 1.1 |
| 02/17 | 864 | 870 | 850 | 868 | +0.35% | 34,100 | 281億7501万 | -1.25% | 22.85 | 1.13 |
| 02/14 | 873 | 874 | 858 | 865 | -1.26% | 27,700 | 280億7763万 | -1.59% | 22.77 | 1.13 |
| 02/13 | 877 | 877 | 872 | 876 | -0.34% | 11,200 | 284億3469万 | -0.45% | 23.06 | 1.14 |
| 02/12 | 885 | 885 | 870 | 879 | -0.57% | 39,200 | 285億3206万 | -0.11% | 23.14 | 1.15 |
| 02/10 | 885 | 894 | 883 | 884 | -1.67% | 20,000 | 286億9436万 | +0.57% | 23.27 | 1.15 |
| 02/07 | 895 | 900 | 873 | 899 | +1.47% | 44,700 | 291億8126万 | +2.28% | 23.67 | 1.17 |
| 02/06 | 880 | 897 | 876 | 886 | +1.37% | 57,100 | 287億5928万 | +0.91% | 23.32 | 1.16 |
| 02/05 | 880 | 889 | 866 | 874 | +1.27% | 53,700 | 283億6977万 | -0.46% | 23.01 | 1.14 |
| 02/04 | 870 | 870 | 849 | 863 | -2.04% | 58,200 | 280億1271万 | -1.71% | 22.72 | 1.13 |
| 02/03 | 891 | 896 | 860 | 881 | -3.19% | 101,900 | 285億9698万 | +0.23% | 23.19 | 1.15 |
| 01/31 | 936 | 948 | 890 | 910 | +0.44% | 201,700 | 295億3831万 | +3.53% | 23.96 | 1.19 |
| 01/30 | 876 | 1,034 | 873 | 906 | -1.09% | 722,300 | 294億848万 | +3.19% | 23.85 | 1.18 |
| 01/29 | 905 | 943 | 899 | 916 | +2.46% | 255,000 | 297億3307万 | +4.45% | 24.11 | 1.2 |
| 01/28 | 865 | 930 | 865 | 894 | +4.56% | 298,300 | 290億1896万 | +2.17% | 23.53 | 1.17 |
| 01/27 | 860 | 860 | 854 | 855 | -1.04% | 24,500 | 277億5303万 | -2.29% | 22.51 | 1.12 |
| 01/24 | 888 | 900 | 861 | 864 | -0.69% | 78,500 | 280億4517万 | -1.48% | 22.74 | 1.13 |
| 01/23 | 864 | 870 | 863 | 870 | +0.58% | 4,800 | 282億3993万 | -0.91% | 22.9 | 1.14 |
| 01/22 | 860 | 875 | 860 | 865 | -0.57% | 19,900 | 280億7763万 | -1.48% | 22.77 | 1.13 |
| 01/21 | 871 | 874 | 868 | 870 | +0.35% | 15,200 | 282億3993万 | -1.02% | 22.9 | 1.14 |
| 01/20 | 868 | 873 | 867 | 867 | -0.12% | 8,700 | 281億4255万 | -1.48% | 22.82 | 1.13 |
| 01/17 | 880 | 880 | 868 | 868 | -0.69% | 13,200 | 281億7501万 | -1.48% | 22.85 | 1.13 |
| 01/16 | 870 | 879 | 870 | 874 | +0.46% | 8,100 | 283億6977万 | -0.91% | 23.01 | 1.14 |
| 01/15 | 882 | 882 | 870 | 870 | -1.36% | 18,100 | 282億3993万 | -1.47% | 22.9 | 1.14 |
| 01/14 | 881 | 885 | 881 | 882 | +0.11% | 10,900 | 286億2944万 | -0.23% | 23.22 | 1.15 |
| 01/10 | 880 | 883 | 880 | 881 | -0.23% | 3,800 | 285億9698万 | -0.34% | 23.19 | 1.15 |
| 01/09 | 882 | 883 | 880 | 883 | +1.38% | 4,400 | 286億6190万 | -0.11% | 23.24 | 1.15 |
| 01/08 | 878 | 880 | 869 | 871 | -1.36% | 14,400 | 282億7239万 | -1.58% | 22.93 | 1.14 |
| 01/07 | 870 | 883 | 870 | 883 | +2.08% | 10,800 | 286億6190万 | -0.23% | 23.24 | 1.15 |
| 01/06 | 863 | 867 | 862 | 865 | -0.92% | 16,800 | 280億7763万 | -2.37% | 22.77 | 1.13 |
| 2019 |
| 12/30 | 875 | 877 | 873 | 873 | -1.13% | 8,300 | 283億3731万 | -1.58% | 22.98 | 1.14 |
| 12/27 | 883 | 884 | 882 | 883 | 0% | 6,700 | 286億6190万 | -0.56% | 23.24 | 1.15 |
| 12/26 | 878 | 883 | 877 | 883 | +0.8% | 14,600 | 286億6190万 | -0.56% | 23.24 | 1.15 |
| 12/25 | 877 | 878 | 876 | 876 | -0.11% | 5,500 | 284億3469万 | -1.46% | 23.06 | 1.14 |
| 12/24 | 882 | 882 | 876 | 877 | -0.34% | 6,900 | 284億6714万 | -1.35% | 23.09 | 1.15 |
| 12/23 | 883 | 884 | 880 | 880 | -0.23% | 14,300 | 285億6452万 | -1.12% | 23.17 | 1.15 |
| 12/20 | 885 | 885 | 882 | 882 | +0.11% | 8,000 | 286億2944万 | -0.9% | 23.22 | 1.15 |
| 12/19 | 882 | 883 | 879 | 881 | -0.9% | 15,100 | 285億9698万 | -1.01% | 23.19 | 1.15 |
| 12/18 | 895 | 896 | 886 | 889 | -0.34% | 60,100 | 288億5666万 | -0.11% | 23.4 | 1.16 |
| 12/17 | 892 | 892 | 885 | 892 | +0.56% | 16,600 | 289億5404万 | +0.22% | 23.48 | 1.17 |
| 12/16 | 885 | 892 | 885 | 887 | -0.34% | 18,400 | 287億9174万 | -0.34% | 23.35 | 1.16 |
| 12/13 | 893 | 895 | 890 | 890 | +0.34% | 28,100 | 288億8912万 | 0% | 23.43 | 1.16 |
| 12/12 | 885 | 889 | 885 | 887 | +0.23% | 11,600 | 287億9174万 | -0.22% | 23.35 | 1.16 |
| 12/11 | 889 | 889 | 885 | 885 | -0.56% | 11,200 | 287億2682万 | -0.45% | 23.3 | 1.16 |
| 12/10 | 893 | 893 | 890 | 890 | -0.34% | 11,100 | 288億8912万 | +0.11% | 23.43 | 1.16 |
| 12/09 | 895 | 895 | 891 | 893 | +0.45% | 11,200 | 289億8650万 | +0.56% | 23.51 | 1.17 |
| 12/06 | 895 | 895 | 889 | 889 | -0.67% | 16,700 | 288億5666万 | +0.23% | 23.4 | 1.16 |
| 12/05 | 893 | 896 | 892 | 895 | -0.11% | 10,200 | 290億5142万 | +0.9% | 23.56 | 1.17 |
| 12/04 | 883 | 896 | 881 | 896 | +1.24% | 10,900 | 290億8388万 | +1.01% | 23.59 | 1.17 |
| 12/03 | 893 | 893 | 884 | 885 | -0.78% | 21,000 | 287億2682万 | -0.11% | 23.3 | 1.16 |
| 12/02 | 892 | 896 | 892 | 892 | +0.11% | 13,600 | 289億5404万 | +0.68% | 23.48 | 1.17 |
| 11/29 | 890 | 892 | 890 | 891 | 0% | 4,400 | 289億2158万 | +0.68% | 23.46 | 1.16 |
| 11/28 | 892 | 894 | 890 | 891 | -0.45% | 8,000 | 289億2158万 | +0.79% | 23.46 | 1.16 |
| 11/27 | 892 | 898 | 891 | 895 | +0.22% | 15,000 | 290億5142万 | +1.24% | 23.56 | 1.17 |
| 11/26 | 899 | 899 | 893 | 893 | 0% | 11,000 | 289億8650万 | +1.13% | 23.51 | 1.17 |
| 11/25 | 898 | 899 | 892 | 893 | -0.22% | 12,400 | 289億8650万 | +1.25% | 23.51 | 1.17 |
