株価チャート
2019/12/12～2020/05/15
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 |
| 05/15 | 648 | 649 | 612 | 628 | -0.79% | 91,700 | 33億1270万 | +6.44% | 3.68 | 0.79 |
| 05/14 | 667 | 675 | 630 | 633 | -5.1% | 75,800 | 33億3907万 | +8.58% | 3.71 | 0.8 |
| 05/13 | 703 | 705 | 662 | 667 | -5.66% | 126,200 | 35億1842万 | +15.8% | 3.91 | 0.84 |
| 05/12 | 716 | 716 | 691 | 707 | -1.67% | 80,500 | 37億2942万 | +24.69% | 4.14 | 0.89 |
| 05/11 | 700 | 725 | 700 | 719 | +1.55% | 68,400 | 37億9272万 | +28.85% | 4.21 | 0.91 |
| 05/08 | 704 | 715 | 670 | 708 | +0.57% | 124,200 | 37億3470万 | +28.73% | 4.15 | 0.9 |
| 05/07 | 638 | 704 | 631 | 704 | +16.56% | 231,600 | 37億1360万 | +30.13% | 4.13 | 0.89 |
| 05/01 | 605 | 615 | 600 | 604 | -2.89% | 34,100 | 31億8610万 | +13.32% | 3.54 | 0.76 |
| 04/30 | 609 | 638 | 605 | 622 | +5.25% | 55,200 | 32億8105万 | +17.36% | 3.65 | 0.79 |
| 04/28 | 588 | 595 | 580 | 591 | +0.51% | 41,900 | 31億1752万 | +11.93% | 3.46 | 0.75 |
| 04/27 | 578 | 589 | 570 | 588 | +3.34% | 41,400 | 31億170万 | +12.21% | 3.45 | 0.74 |
| 04/24 | 586 | 586 | 560 | 569 | -2.4% | 22,200 | 30億147万 | +9.85% | 3.33 | 0.72 |
| 04/23 | 543 | 583 | 543 | 583 | +9.18% | 30,800 | 30億7532万 | +13.87% | 3.42 | 0.74 |
| 04/22 | 545 | 545 | 520 | 534 | -2.38% | 30,300 | 28億1685万 | +4.91% | 3.13 | 0.68 |
| 04/21 | 576 | 586 | 539 | 547 | -8.22% | 65,000 | 28億8542万 | +7.68% | 3.21 | 0.69 |
| 04/20 | 550 | 599 | 550 | 596 | +9.56% | 44,400 | 31億4390万 | +17.79% | 3.49 | 0.75 |
| 04/17 | 545 | 551 | 537 | 544 | +0.93% | 13,300 | 28億6960万 | +8.58% | 3.19 | 0.69 |
| 04/16 | 543 | 546 | 530 | 539 | -1.64% | 21,100 | 28億4322万 | +7.16% | 3.16 | 0.68 |
| 04/15 | 542 | 555 | 531 | 548 | +2.05% | 30,000 | 28億9070万 | +7.87% | 3.21 | 0.69 |
| 04/14 | 512 | 539 | 512 | 537 | +3.87% | 25,700 | 28億3267万 | +4.27% | 3.15 | 0.68 |
| 04/13 | 525 | 534 | 513 | 517 | +0.19% | 25,800 | 27億2717万 | -0.58% | 3.03 | 0.65 |
| 04/10 | 514 | 524 | 500 | 516 | -0.96% | 42,700 | 27億2190万 | -2.64% | 3.02 | 0.65 |
| 04/09 | 502 | 524 | 502 | 521 | +3.99% | 23,500 | 27億4827万 | -3.87% | 3.05 | 0.66 |
| 04/08 | 506 | 521 | 483 | 501 | -2.91% | 39,800 | 26億4277万 | -9.57% | 2.94 | 0.63 |
| 04/07 | 498 | 524 | 480 | 516 | +9.09% | 37,900 | 27億2190万 | -8.99% | 3.02 | 0.65 |
| 04/06 | 442 | 487 | 439 | 473 | +7.01% | 42,900 | 24億9507万 | -18.73% | 2.77 | 0.6 |
| 04/03 | 457 | 462 | 431 | 442 | -3.28% | 39,800 | 23億3155万 | -25.71% | 2.59 | 0.56 |
| 04/02 | 490 | 490 | 436 | 457 | -5.19% | 33,400 | 24億1067万 | -25.45% | 2.68 | 0.58 |
| 04/01 | 496 | 511 | 466 | 482 | -3.41% | 46,500 | 25億4255万 | -23.73% | 2.83 | 0.61 |
| 03/31 | 492 | 523 | 492 | 499 | +1.63% | 34,500 | 26億3222万 | -23.23% | 2.92 | 0.63 |
| 03/30 | 492 | 499 | 476 | 491 | -2.96% | 33,200 | 25億9002万 | -26.83% | 2.88 | 0.62 |
| 03/27 | 525 | 542 | 500 | 506 | -2.5% | 41,400 | 26億6915万 | -26.88% | 2.97 | 0.64 |
| 03/26 | 575 | 575 | 519 | 519 | -9.42% | 66,000 | 27億3772万 | -27.11% | 3.04 | 0.66 |
| 03/25 | 527 | 580 | 513 | 573 | +13.02% | 126,200 | 30億2257万 | -21.51% | 3.36 | 0.72 |
| 03/24 | 448 | 507 | 448 | 507 | +16.55% | 81,800 | 26億7442万 | -32.04% | 2.97 | 0.64 |
| 03/23 | 437 | 452 | 429 | 435 | +1.4% | 58,600 | 22億9462万 | -42.99% | 2.55 | 0.55 |
| 03/19 | 499 | 507 | 419 | 429 | -15.05% | 150,200 | 22億6297万 | -45.9% | 2.51 | 0.54 |
| 03/18 | 522 | 537 | 493 | 505 | +3.27% | 72,800 | 26億6387万 | -38.64% | 2.96 | 0.64 |
| 03/17 | 486 | 499 | 455 | 489 | -1.41% | 122,700 | 25億7947万 | -42.54% | 2.87 | 0.62 |
| 03/16 | 510 | 540 | 493 | 496 | +0.81% | 110,500 | 26億1640万 | -43.64% | 2.91 | 0.63 |
| 03/13 | 512 | 560 | 492 | 492 | -16.89% | 269,100 | 25億9530万 | -45.87% | 2.88 | 0.62 |
| 03/12 | 632 | 655 | 583 | 592 | -9.2% | 145,000 | 31億2280万 | -36.89% | 3.47 | 0.75 |
| 03/11 | 702 | 720 | 652 | 652 | -10.44% | 62,000 | 34億3930万 | -32.22% | 3.82 | 0.82 |
| 03/10 | 669 | 736 | 620 | 728 | +8.82% | 75,100 | 38億4020万 | -25.87% | 4.27 | 0.92 |
| 03/09 | 719 | 734 | 659 | 669 | -11.97% | 90,800 | 35億2897万 | -33.1% | 3.92 | 0.85 |
| 03/06 | 796 | 796 | 750 | 760 | -5.47% | 56,900 | 40億900万 | -25.34% | 4.45 | 0.96 |
| 03/05 | 849 | 849 | 800 | 804 | -2.66% | 32,200 | 42億4110万 | -22.32% | 4.71 | 1.02 |
| 03/04 | 812 | 844 | 811 | 826 | -0.12% | 28,500 | 43億5715万 | -21.33% | 4.84 | 1.04 |
| 03/03 | 887 | 920 | 812 | 827 | -6.66% | 113,000 | 43億6242万 | -22.2% | 4.85 | 1.05 |
| 03/02 | 795 | 894 | 795 | 886 | +9.38% | 59,000 | 46億7365万 | -17.89% | 5.19 | 1.12 |
| 02/28 | 851 | 860 | 800 | 810 | -9.6% | 86,700 | 42億7275万 | -25.89% | 4.75 | 1.02 |
| 02/27 | 936 | 940 | 876 | 896 | -3.45% | 61,000 | 47億2640万 | -19.21% | 5.25 | 1.13 |
| 02/26 | 936 | 949 | 914 | 928 | -1.38% | 47,900 | 48億9520万 | -17.29% | 5.44 | 1.17 |
| 02/25 | 950 | 969 | 936 | 941 | -6.27% | 67,600 | 49億6377万 | -17.17% | 5.52 | 1.19 |
| 02/21 | 1,014 | 1,039 | 990 | 1,004 | -1.67% | 68,700 | 52億9610万 | -12.39% | 5.88 | 1.27 |
| 02/20 | 1,016 | 1,069 | 1,002 | 1,021 | +0.2% | 66,100 | 53億8577万 | -11.53% | 5.98 | 1.29 |
| 02/19 | 979 | 1,019 | 979 | 1,019 | +5.27% | 41,800 | 53億7522万 | -12.38% | 5.97 | 1.29 |
| 02/18 | 967 | 978 | 943 | 968 | +0.21% | 80,300 | 51億620万 | -17.26% | 5.67 | 1.22 |
| 02/17 | 940 | 985 | 924 | 966 | +2.77% | 178,400 | 50億9565万 | -18.2% | 5.66 | 1.22 |
| 02/14 | 955 | 975 | 906 | 940 | -20.34% | 581,600 | 49億5850万 | -21.34% | 5.51 | 1.19 |
| 02/13 | 1,184 | 1,208 | 1,159 | 1,180 | +0.6% | 68,000 | 62億2450万 | -2.48% | 6.92 | 1.49 |
| 02/12 | 1,201 | 1,209 | 1,168 | 1,173 | -2.17% | 34,400 | 61億8757万 | -3.69% | 6.87 | 1.48 |
| 02/10 | 1,210 | 1,229 | 1,195 | 1,199 | -1.15% | 22,400 | 63億2472万 | -2.12% | 7.03 | 1.52 |
| 02/07 | 1,220 | 1,225 | 1,201 | 1,213 | -0.82% | 22,800 | 63億9857万 | -1.3% | 7.11 | 1.53 |
| 02/06 | 1,235 | 1,241 | 1,210 | 1,223 | -0.97% | 36,300 | 64億5132万 | -0.73% | 7.17 | 1.55 |
| 02/05 | 1,200 | 1,300 | 1,187 | 1,235 | +4.66% | 67,200 | 65億1462万 | 0% | 7.24 | 1.56 |
| 02/04 | 1,155 | 1,190 | 1,153 | 1,180 | +1.2% | 15,000 | 62億2450万 | -4.84% | 6.92 | 1.49 |
| 02/03 | 1,111 | 1,175 | 1,110 | 1,166 | +1.04% | 34,300 | 61億5065万 | -6.35% | 6.83 | 1.47 |
| 01/31 | 1,127 | 1,179 | 1,127 | 1,154 | +2.12% | 29,500 | 60億8735万 | -7.68% | 6.76 | 1.46 |
| 01/30 | 1,180 | 1,192 | 1,127 | 1,130 | -5.12% | 51,100 | 59億6075万 | -9.96% | 6.62 | 1.43 |
| 01/29 | 1,168 | 1,195 | 1,166 | 1,191 | +1.53% | 14,800 | 62億8252万 | -5.33% | 6.98 | 1.51 |
| 01/28 | 1,136 | 1,189 | 1,135 | 1,173 | +1.38% | 39,100 | 61億8757万 | -6.76% | 6.87 | 1.48 |
| 01/27 | 1,195 | 1,200 | 1,153 | 1,157 | -5.55% | 93,500 | 61億317万 | -8.32% | 6.78 | 1.46 |
| 01/24 | 1,219 | 1,230 | 1,212 | 1,225 | +0.25% | 23,800 | 64億6187万 | -3.24% | 7.18 | 1.55 |
| 01/23 | 1,225 | 1,242 | 1,216 | 1,222 | -0.33% | 40,200 | 64億4605万 | -3.32% | 7.16 | 1.55 |
| 01/22 | 1,224 | 1,238 | 1,206 | 1,226 | +0.16% | 47,200 | 64億6715万 | -2.93% | 7.19 | 1.55 |
| 01/21 | 1,245 | 1,245 | 1,222 | 1,224 | -2.78% | 30,900 | 64億5660万 | -3.01% | 7.17 | 1.55 |
| 01/20 | 1,196 | 1,286 | 1,196 | 1,259 | +4.66% | 65,900 | 66億4122万 | -0.24% | 7.38 | 1.59 |
| 01/17 | 1,195 | 1,214 | 1,187 | 1,203 | -0.17% | 45,100 | 63億4582万 | -4.07% | 7.05 | 1.52 |
| 01/16 | 1,231 | 1,238 | 1,184 | 1,205 | -2.43% | 78,400 | 63億5637万 | -3.06% | 7.06 | 1.52 |
| 01/15 | 1,203 | 1,250 | 1,158 | 1,235 | +1.81% | 154,100 | 65億1462万 | +0.73% | 7.24 | 1.56 |
| 01/14 | 1,244 | 1,311 | 1,210 | 1,213 | -2.49% | 164,500 | 63億9857万 | +0.5% | 7.11 | 1.53 |
| 01/10 | 1,300 | 1,306 | 1,240 | 1,244 | -5.18% | 168,800 | 65億6210万 | +4.71% | 7.29 | 1.57 |
| 01/09 | 1,353 | 1,354 | 1,303 | 1,312 | -0.38% | 98,400 | 69億2080万 | +12.33% | 7.69 | 1.66 |
| 01/08 | 1,343 | 1,367 | 1,303 | 1,317 | -4.43% | 164,700 | 69億4717万 | +15.12% | 7.72 | 1.67 |
| 01/07 | 1,362 | 1,438 | 1,348 | 1,378 | +3.38% | 318,800 | 72億6895万 | +22.93% | 8.08 | 1.74 |
| 01/06 | 1,281 | 1,362 | 1,279 | 1,333 | +1.99% | 151,000 | 70億3157万 | +21.74% | 7.81 | 1.69 |
| 2019 |
| 12/30 | 1,270 | 1,326 | 1,270 | 1,307 | +2.11% | 165,900 | 68億9442万 | +22.04% | 5 | 1.53 |
| 12/27 | 1,265 | 1,315 | 1,233 | 1,280 | -1.46% | 191,500 | 67億5200万 | +22.14% | 4.9 | 1.5 |
| 12/26 | 1,340 | 1,397 | 1,281 | 1,299 | -5.04% | 323,700 | 68億5222万 | +26.61% | 4.97 | 1.52 |
| 12/25 | 1,300 | 1,477 | 1,290 | 1,368 | +5.47% | 580,100 | 72億1620万 | +36.25% | 5.23 | 1.6 |
| 12/24 | 1,295 | 1,310 | 1,274 | 1,297 | -0.99% | 162,400 | 68億4167万 | +32.62% | 4.96 | 1.52 |
| 12/23 | 1,274 | 1,313 | 1,260 | 1,310 | +2.75% | 244,300 | 69億1025万 | +37.17% | 5.01 | 1.53 |
| 12/20 | 1,252 | 1,280 | 1,233 | 1,275 | +5.63% | 260,800 | 67億2562万 | +36.8% | 4.88 | 1.49 |
| 12/19 | 1,185 | 1,207 | 1,176 | 1,207 | +2.29% | 115,800 | 63億6692万 | +32.64% | 4.62 | 1.41 |
| 12/18 | 1,268 | 1,268 | 1,180 | 1,180 | -6.94% | 514,200 | 62億2450万 | +32.44% | 4.51 | 1.38 |
| 12/17 | 1,298 | 1,299 | 1,251 | 1,268 | +0.48% | 174,400 | 66億8870万 | +45.25% | 4.85 | 1.48 |
| 12/16 | 1,198 | 1,318 | 1,198 | 1,262 | +7.22% | 647,100 | 66億5705万 | +48.3% | 4.83 | 1.48 |
| 12/13 | 1,195 | 1,195 | 1,134 | 1,177 | -1.51% | 222,900 | 62億867万 | +41.81% | 4.5 | 1.38 |
| 12/12 | 1,165 | 1,200 | 1,145 | 1,195 | -0.42% | 313,400 | 63億362万 | +47.17% | 4.57 | 1.4 |
