株価チャート
2019/12/30～2020/06/03
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 |
| 06/03 | 633 | 656 | 633 | 646 | +2.38% | 2,000 | 38億1424万 | +3.36% | 14.77 | 0.36 |
| 06/02 | 647 | 647 | 631 | 631 | +0.16% | 1,800 | 37億2567万 | +1.45% | 14.43 | 0.35 |
| 06/01 | 620 | 638 | 620 | 630 | 0% | 3,200 | 37億1977万 | +1.45% | 14.41 | 0.35 |
| 05/29 | 639 | 639 | 627 | 630 | -0.16% | 600 | 37億1977万 | +1.78% | 14.41 | 0.35 |
| 05/28 | 621 | 636 | 611 | 631 | +2.27% | 3,400 | 37億2567万 | +2.1% | 14.43 | 0.35 |
| 05/27 | 610 | 620 | 610 | 617 | +1.15% | 1,100 | 36億4301万 | +0.33% | 14.11 | 0.34 |
| 05/26 | 608 | 613 | 608 | 610 | +1.33% | 3,000 | 36億168万 | -0.65% | 13.95 | 0.34 |
| 05/25 | 585 | 606 | 585 | 602 | +3.97% | 1,700 | 35億5444万 | -1.95% | 13.76 | 0.33 |
| 05/22 | 585 | 586 | 570 | 579 | -0.86% | 7,800 | 34億1864万 | -5.55% | 13.24 | 0.32 |
| 05/21 | 600 | 600 | 584 | 584 | -3.15% | 8,700 | 34億4816万 | -4.73% | 13.35 | 0.32 |
| 05/20 | 606 | 606 | 600 | 603 | +0.33% | 4,500 | 35億6035万 | -1.63% | 13.79 | 0.33 |
| 05/19 | 603 | 604 | 601 | 601 | +0.33% | 2,900 | 35億4854万 | -1.8% | 13.74 | 0.33 |
| 05/18 | 612 | 618 | 599 | 599 | -5.22% | 8,200 | 35億3673万 | -1.96% | 13.7 | 0.33 |
| 05/14 | 655 | 655 | 628 | 632 | -3.51% | 3,100 | 37億3158万 | +3.78% | 14.45 | 0.35 |
| 05/13 | 680 | 680 | 645 | 655 | -5.07% | 11,300 | 38億6738万 | +8.26% | 14.98 | 0.36 |
| 05/12 | 687 | 690 | 674 | 690 | +2.99% | 2,700 | 40億7403万 | +15% | 15.78 | 0.38 |
| 05/11 | 676 | 676 | 665 | 670 | +1.67% | 1,200 | 39億5594万 | +12.79% | 15.32 | 0.37 |
| 05/08 | 629 | 660 | 629 | 659 | +3.13% | 2,400 | 38億9099万 | +11.88% | 15.07 | 0.36 |
| 05/07 | 683 | 683 | 619 | 639 | +0.95% | 2,700 | 37億7291万 | +9.23% | 14.61 | 0.35 |
| 05/01 | 630 | 644 | 630 | 633 | -3.36% | 1,400 | 37億3748万 | +8.58% | 14.47 | 0.35 |
| 04/30 | 630 | 655 | 630 | 655 | +5.99% | 4,500 | 38億6738万 | +12.93% | 14.98 | 0.36 |
| 04/28 | 615 | 622 | 611 | 618 | +0.49% | 1,700 | 36億4891万 | +7.11% | 14.13 | 0.34 |
| 04/27 | 619 | 619 | 608 | 615 | +3.54% | 2,400 | 36億3120万 | +6.96% | 14.06 | 0.34 |
| 04/24 | 595 | 610 | 594 | 594 | +0.68% | 7,100 | 35億721万 | +3.85% | 13.58 | 0.33 |
| 04/23 | 590 | 590 | 590 | 590 | +1.03% | 600 | 34億8359万 | +3.87% | 13.49 | 0.33 |
| 04/22 | 584 | 584 | 584 | 584 | -1.68% | 200 | 34億4816万 | +3.36% | 13.35 | 0.32 |
| 04/21 | 594 | 594 | 594 | 594 | 0% | 100 | 35億721万 | +5.88% | 13.58 | 0.33 |
| 04/20 | 595 | 598 | 588 | 594 | -0.17% | 1,600 | 35億721万 | +5.88% | 13.58 | 0.33 |
| 04/17 | 585 | 596 | 585 | 595 | +3.48% | 2,800 | 35億1311万 | +6.06% | 13.6 | 0.33 |
| 04/16 | 580 | 580 | 571 | 575 | 0% | 1,200 | 33億9503万 | +1.77% | 13.15 | 0.32 |
| 04/15 | 580 | 590 | 574 | 575 | -5.74% | 13,200 | 33億9503万 | +0.88% | 13.15 | 0.32 |
| 04/14 | 600 | 614 | 593 | 610 | +3.39% | 3,300 | 36億168万 | +6.27% | 13.95 | 0.34 |
| 04/13 | 576 | 590 | 576 | 590 | +2.43% | 2,000 | 34億8359万 | +1.72% | 13.49 | 0.33 |
| 04/10 | 587 | 587 | 571 | 576 | -0.17% | 2,300 | 34億93万 | -2.04% | 13.17 | 0.32 |
| 04/09 | 575 | 584 | 571 | 577 | +0.35% | 2,700 | 34億683万 | -3.35% | 13.19 | 0.32 |
| 04/08 | 571 | 586 | 571 | 575 | +0.88% | 2,700 | 33億9503万 | -4.96% | 13.15 | 0.32 |
| 04/07 | 569 | 584 | 569 | 570 | +1.24% | 4,200 | 33億6550万 | -7.01% | 13.03 | 0.31 |
| 04/06 | 528 | 585 | 528 | 563 | +5.63% | 7,400 | 33億2417万 | -9.63% | 12.87 | 0.31 |
| 04/03 | 535 | 552 | 532 | 533 | -0.37% | 5,200 | 31億4704万 | -15.8% | 12.19 | 0.29 |
| 04/02 | 552 | 552 | 535 | 535 | -1.29% | 4,200 | 31億5885万 | -16.93% | 12.23 | 0.3 |
| 04/01 | 542 | 542 | 540 | 542 | 0% | 400 | 32億18万 | -17.38% | 12.39 | 0.3 |
| 03/31 | 557 | 557 | 540 | 542 | -2.69% | 4,500 | 32億18万 | -18.74% | 12.39 | 0.29 |
| 03/30 | 528 | 557 | 528 | 557 | -3.47% | 4,100 | 32億8875万 | -17.85% | 12.74 | 0.3 |
| 03/27 | 571 | 578 | 570 | 577 | +2.3% | 8,300 | 34億683万 | -16.13% | 13.19 | 0.31 |
| 03/26 | 583 | 583 | 555 | 564 | -4.08% | 8,000 | 33億3008万 | -19.2% | 12.9 | 0.31 |
| 03/25 | 570 | 588 | 556 | 588 | +6.91% | 7,200 | 34億7178万 | -17.07% | 13.44 | 0.32 |
| 03/24 | 538 | 550 | 524 | 550 | +2.23% | 10,200 | 32億4742万 | -23.5% | 12.58 | 0.3 |
| 03/23 | 500 | 538 | 495 | 538 | +7.6% | 9,400 | 31億7656万 | -26.4% | 12.3 | 0.29 |
| 03/19 | 511 | 521 | 488 | 500 | -4.03% | 17,000 | 29億5220万 | -32.61% | 11.43 | 0.27 |
| 03/18 | 523 | 549 | 507 | 521 | +5.25% | 39,400 | 30億7619万 | -30.99% | 11.91 | 0.28 |
| 03/17 | 521 | 533 | 491 | 495 | -16.24% | 188,100 | 29億2267万 | -35.46% | 11.32 | 0.27 |
| 03/16 | 603 | 607 | 591 | 591 | -0.34% | 5,700 | 34億8950万 | -24.23% | 13.51 | 0.32 |
| 03/13 | 620 | 630 | 593 | 593 | -14.43% | 22,000 | 35億130万 | -24.84% | 13.56 | 0.32 |
| 03/12 | 681 | 703 | 681 | 693 | +0.43% | 600 | 40億9174万 | -13.16% | 15.85 | 0.38 |
| 03/11 | 681 | 709 | 681 | 690 | +1.32% | 7,200 | 40億7403万 | -14.07% | 15.78 | 0.37 |
| 03/10 | 646 | 703 | 646 | 681 | -9.92% | 16,800 | 40億2089万 | -15.61% | 15.57 | 0.37 |
| 03/09 | 788 | 788 | 756 | 756 | -5.14% | 4,400 | 44億6372万 | -7.01% | 17.29 | 0.41 |
| 03/06 | 797 | 797 | 782 | 797 | 0% | 300 | 47億580万 | -2.21% | 18.22 | 0.43 |
| 03/05 | 810 | 810 | 797 | 797 | +2.18% | 600 | 47億580万 | -2.33% | 18.22 | 0.43 |
| 03/04 | 774 | 780 | 774 | 780 | -0.26% | 600 | 46億543万 | -4.41% | 17.83 | 0.42 |
| 03/03 | 800 | 813 | 773 | 782 | -3.22% | 13,000 | 46億1724万 | -4.4% | 17.88 | 0.42 |
| 03/02 | 780 | 809 | 777 | 808 | -0.25% | 15,400 | 47億7075万 | -1.34% | 18.48 | 0.44 |
| 02/28 | 778 | 819 | 778 | 810 | -1.22% | 7,800 | 47億8256万 | -1.22% | 18.52 | 0.44 |
| 02/27 | 814 | 828 | 805 | 820 | -0.12% | 4,900 | 48億4160万 | 0% | 18.75 | 0.44 |
| 02/26 | 825 | 840 | 805 | 821 | +0.37% | 7,800 | 48億4751万 | +0.12% | 18.77 | 0.45 |
| 02/25 | 796 | 830 | 790 | 818 | +0.49% | 4,900 | 48億2979万 | -0.24% | 18.7 | 0.44 |
| 02/21 | 818 | 825 | 814 | 814 | -1.57% | 6,800 | 48億618万 | -0.73% | 18.61 | 0.44 |
| 02/20 | 813 | 832 | 813 | 827 | -0.12% | 13,200 | 48億8293万 | +0.98% | 18.91 | 0.45 |
| 02/19 | 833 | 835 | 826 | 828 | -0.72% | 5,700 | 48億8884万 | +1.1% | 18.93 | 0.45 |
| 02/18 | 832 | 835 | 831 | 834 | -0.24% | 800 | 49億2426万 | +1.96% | 19.07 | 0.45 |
| 02/17 | 832 | 839 | 826 | 836 | -0.36% | 2,100 | 49億3607万 | +2.2% | 19.12 | 0.45 |
| 02/14 | 822 | 850 | 815 | 839 | +2.07% | 11,000 | 49億5379万 | +2.69% | 19.18 | 0.46 |
| 02/13 | 816 | 822 | 816 | 822 | +0.37% | 600 | 48億5341万 | +0.74% | 18.8 | 0.45 |
| 02/12 | 819 | 819 | 816 | 819 | 0% | 1,000 | 48億3570万 | +0.49% | 18.73 | 0.44 |
| 02/10 | 811 | 819 | 811 | 819 | +0.24% | 1,300 | 48億3570万 | +0.61% | 18.73 | 0.44 |
| 02/07 | 818 | 818 | 815 | 817 | -0.24% | 1,000 | 48億2389万 | +0.49% | 18.68 | 0.44 |
| 02/06 | 819 | 819 | 819 | 819 | +0.37% | 1,800 | 48億3570万 | +0.99% | 18.73 | 0.44 |
| 02/05 | 807 | 818 | 807 | 816 | -0.12% | 1,600 | 48億1799万 | +0.87% | 18.66 | 0.44 |
| 02/04 | 809 | 817 | 801 | 817 | +0.99% | 2,000 | 48億2389万 | +1.11% | 18.68 | 0.44 |
| 02/03 | 783 | 809 | 783 | 809 | -0.98% | 6,700 | 47億7665万 | +0.25% | 18.5 | 0.44 |
| 01/31 | 809 | 817 | 809 | 817 | +0.86% | 800 | 48億2389万 | +1.36% | 18.68 | 0.44 |
| 01/30 | 810 | 811 | 810 | 810 | -0.12% | 3,400 | 47億8256万 | +0.75% | 18.52 | 0.44 |
| 01/29 | 814 | 814 | 809 | 811 | -0.73% | 1,100 | 47億8846万 | +1.12% | 18.54 | 0.44 |
| 01/28 | 819 | 819 | 816 | 817 | -0.73% | 5,100 | 48億2389万 | +2.13% | 18.68 | 0.44 |
| 01/27 | 824 | 827 | 818 | 823 | +0.86% | 1,900 | 48億5932万 | +3.26% | 18.82 | 0.45 |
| 01/24 | 817 | 819 | 815 | 816 | +0.87% | 2,200 | 48億1799万 | +2.64% | 18.66 | 0.44 |
| 01/23 | 818 | 818 | 809 | 809 | -1.1% | 2,800 | 47億7665万 | +2.02% | 18.5 | 0.44 |
| 01/22 | 812 | 819 | 812 | 818 | 0% | 700 | 48億2979万 | +3.41% | 18.7 | 0.44 |
| 01/21 | 814 | 820 | 813 | 818 | +0.25% | 1,300 | 48億2979万 | +3.81% | 18.7 | 0.44 |
| 01/20 | 819 | 819 | 816 | 816 | -0.12% | 600 | 48億1799万 | +3.82% | 18.66 | 0.44 |
| 01/17 | 817 | 817 | 804 | 817 | +0.49% | 1,800 | 48億2389万 | +4.34% | 18.68 | 0.44 |
| 01/16 | 817 | 819 | 809 | 813 | +1.12% | 3,800 | 48億27万 | +4.1% | 18.59 | 0.44 |
| 01/15 | 802 | 805 | 802 | 804 | -1.59% | 1,200 | 47億4713万 | +3.21% | 18.38 | 0.44 |
| 01/14 | 813 | 817 | 810 | 817 | -0.24% | 600 | 48億2389万 | +5.15% | 18.68 | 0.44 |
| 01/10 | 804 | 819 | 804 | 819 | +0.74% | 400 | 48億3570万 | +5.68% | 18.73 | 0.44 |
| 01/09 | 815 | 820 | 810 | 813 | -0.12% | 4,100 | 48億27万 | +5.31% | 18.59 | 0.44 |
| 01/08 | 808 | 814 | 803 | 814 | +1.24% | 3,100 | 48億618万 | +5.71% | 18.61 | 0.44 |
| 01/07 | 787 | 804 | 785 | 804 | +1.26% | 4,400 | 47億4713万 | +4.69% | 18.38 | 0.44 |
| 01/06 | 780 | 794 | 780 | 794 | +1.15% | 7,100 | 46億8809万 | +3.52% | 18.15 | 0.43 |
| 2019 |
| 12/30 | 775 | 788 | 774 | 785 | +1.03% | 2,500 | 46億3495万 | +2.61% | 17.95 | 0.43 |
