株価チャート
2019/12/26～2020/05/29
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 |
| 05/29 | 734 | 741 | 732 | 733 | -1.74% | 2,300 | 78億279万 | 0% | 12.52 | 0.74 |
| 05/28 | 747 | 750 | 722 | 746 | -2.61% | 26,300 | 79億4118万 | +2.19% | 12.74 | 0.76 |
| 05/27 | 773 | 773 | 757 | 766 | -0.13% | 52,000 | 81億5408万 | +5.36% | 13.09 | 0.78 |
| 05/26 | 765 | 775 | 765 | 767 | +0.52% | 15,400 | 81億6473万 | +6.23% | 13.1 | 0.78 |
| 05/25 | 761 | 768 | 758 | 763 | +1.06% | 8,000 | 81億2215万 | +6.56% | 13.04 | 0.77 |
| 05/22 | 750 | 762 | 750 | 755 | +0.67% | 6,800 | 80億3699万 | +6.19% | 12.9 | 0.77 |
| 05/21 | 746 | 766 | 746 | 750 | +0.94% | 11,700 | 79億8376万 | +6.23% | 12.81 | 0.76 |
| 05/20 | 732 | 744 | 732 | 743 | -0.13% | 7,100 | 79億924万 | +5.99% | 12.69 | 0.75 |
| 05/19 | 727 | 745 | 714 | 744 | +4.49% | 12,500 | 79億1989万 | +6.74% | 12.71 | 0.76 |
| 05/18 | 709 | 713 | 697 | 712 | -0.28% | 11,500 | 75億7925万 | +2.74% | 12.16 | 0.72 |
| 05/15 | 719 | 720 | 711 | 714 | -0.7% | 3,400 | 76億54万 | +3.78% | 12.2 | 0.73 |
| 05/14 | 740 | 740 | 719 | 719 | -2.57% | 6,700 | 76億5376万 | +5.12% | 12.28 | 0.73 |
| 05/13 | 736 | 743 | 731 | 738 | -0.14% | 4,100 | 78億5602万 | +8.85% | 12.61 | 0.75 |
| 05/12 | 733 | 744 | 733 | 739 | -0.27% | 3,900 | 78億6666万 | +9.97% | 12.63 | 0.75 |
| 05/11 | 736 | 742 | 731 | 741 | +1.65% | 6,400 | 78億8795万 | +11.09% | 12.66 | 0.75 |
| 05/08 | 734 | 734 | 723 | 729 | -0.14% | 3,500 | 77億6021万 | +10.12% | 12.45 | 0.74 |
| 05/07 | 733 | 733 | 726 | 730 | +0.69% | 4,000 | 77億7086万 | +11.11% | 12.47 | 0.74 |
| 05/01 | 741 | 741 | 725 | 725 | -3.46% | 7,500 | 77億1763万 | +11.37% | 12.39 | 0.74 |
| 04/30 | 754 | 769 | 751 | 751 | +1.49% | 8,600 | 79億9441万 | +16.25% | 12.83 | 0.76 |
| 04/28 | 725 | 740 | 725 | 740 | +4.08% | 11,200 | 78億7731万 | +15.44% | 12.64 | 0.75 |
| 04/27 | 707 | 719 | 707 | 711 | +0.71% | 5,100 | 75億6860万 | +11.97% | 12.15 | 0.72 |
| 04/24 | 705 | 710 | 702 | 706 | -0.14% | 3,000 | 75億1538万 | +12.06% | 12.06 | 0.72 |
| 04/23 | 700 | 707 | 696 | 707 | +2.46% | 4,400 | 75億2602万 | +13.3% | 12.08 | 0.72 |
| 04/22 | 715 | 715 | 689 | 690 | -1.43% | 11,700 | 73億4506万 | +11.47% | 11.79 | 0.7 |
| 04/21 | 680 | 700 | 678 | 700 | +4.48% | 9,400 | 74億5151万 | +14.01% | 11.96 | 0.71 |
| 04/20 | 658 | 672 | 658 | 670 | +1.98% | 12,400 | 71億3216万 | +10.2% | 11.45 | 0.68 |
| 04/17 | 644 | 657 | 644 | 657 | +2.82% | 6,300 | 69億9377万 | +8.96% | 11.22 | 0.67 |
| 04/16 | 631 | 639 | 630 | 639 | +0.47% | 2,600 | 68億216万 | +6.5% | 10.92 | 0.65 |
| 04/15 | 630 | 641 | 625 | 636 | +1.11% | 9,900 | 67億7023万 | +6.18% | 10.87 | 0.65 |
| 04/14 | 637 | 659 | 627 | 629 | -0.79% | 23,900 | 66億9571万 | +5.18% | 10.75 | 0.64 |
| 04/13 | 631 | 638 | 631 | 634 | +0.96% | 3,500 | 67億4894万 | +6.2% | 10.83 | 0.64 |
| 04/10 | 633 | 644 | 624 | 628 | -0.95% | 9,300 | 66億8507万 | +4.49% | 10.73 | 0.64 |
| 04/09 | 638 | 638 | 628 | 634 | -0.47% | 8,000 | 67億4894万 | +4.79% | 10.83 | 0.64 |
| 04/08 | 620 | 638 | 607 | 637 | +5.12% | 15,300 | 67億8087万 | +4.6% | 10.88 | 0.65 |
| 04/07 | 610 | 621 | 598 | 606 | +0.83% | 15,800 | 64億5088万 | -1.14% | 10.35 | 0.62 |
| 04/06 | 583 | 601 | 567 | 601 | +4.16% | 13,400 | 63億9765万 | -2.75% | 10.27 | 0.61 |
| 04/03 | 600 | 602 | 577 | 577 | -2.37% | 12,600 | 61億4217万 | -7.38% | 9.86 | 0.59 |
| 04/02 | 599 | 606 | 591 | 591 | -2.8% | 5,200 | 62億9120万 | -6.34% | 10.1 | 0.6 |
| 04/01 | 630 | 632 | 598 | 608 | -0.82% | 34,200 | 64億7217万 | -5% | 10.39 | 0.62 |
| 03/31 | 606 | 613 | 598 | 613 | +2% | 18,500 | 65億2539万 | -5.4% | 10.47 | 0.62 |
| 03/30 | 594 | 601 | 587 | 601 | +1.01% | 7,400 | 63億9765万 | -8.38% | 10.27 | 0.61 |
| 03/27 | 593 | 601 | 585 | 595 | +0.85% | 11,500 | 63億3378万 | -10.53% | 10.17 | 0.6 |
| 03/26 | 615 | 615 | 586 | 590 | -4.07% | 16,500 | 62億8056万 | -12.46% | 10.08 | 0.6 |
| 03/25 | 635 | 635 | 607 | 615 | +2.67% | 12,900 | 65億4668万 | -9.96% | 10.51 | 0.62 |
| 03/24 | 581 | 602 | 574 | 599 | +3.99% | 9,600 | 63億7636万 | -13.31% | 10.23 | 0.61 |
| 03/23 | 581 | 585 | 570 | 576 | +0.88% | 7,300 | 61億3153万 | -17.83% | 9.84 | 0.58 |
| 03/19 | 615 | 615 | 567 | 571 | -1.72% | 10,600 | 60億7830万 | -19.8% | 9.76 | 0.58 |
| 03/18 | 581 | 605 | 581 | 581 | +1.75% | 5,100 | 61億8475万 | -19.75% | 9.93 | 0.59 |
| 03/17 | 542 | 580 | 530 | 571 | +5.16% | 7,900 | 60億7830万 | -22.42% | 9.76 | 0.58 |
| 03/16 | 542 | 568 | 542 | 543 | +0.93% | 12,300 | 57億8024万 | -27.5% | 9.28 | 0.55 |
| 03/13 | 557 | 557 | 515 | 538 | -6.43% | 24,300 | 57億2702万 | -29.4% | 9.19 | 0.55 |
| 03/12 | 600 | 601 | 572 | 575 | -8.15% | 15,600 | 61億2088万 | -25.81% | 9.82 | 0.58 |
| 03/11 | 611 | 639 | 611 | 626 | +0.81% | 11,800 | 66億6378万 | -20.25% | 10.69 | 0.64 |
| 03/10 | 563 | 631 | 563 | 621 | +2.99% | 23,500 | 66億1055万 | -21.69% | 10.61 | 0.63 |
| 03/09 | 719 | 719 | 600 | 603 | -16.48% | 54,400 | 64億1894万 | -24.81% | 10.3 | 0.61 |
| 03/06 | 731 | 731 | 722 | 722 | -2.43% | 1,900 | 76億8570万 | -10.86% | 12.33 | 0.73 |
| 03/05 | 733 | 747 | 732 | 740 | +1.09% | 3,100 | 78億7731万 | -9.31% | 12.64 | 0.75 |
| 03/04 | 720 | 739 | 720 | 732 | -0.68% | 3,500 | 77億9215万 | -10.73% | 12.51 | 0.74 |
| 03/03 | 764 | 764 | 732 | 737 | +0.41% | 8,500 | 78億4537万 | -10.67% | 12.59 | 0.75 |
| 03/02 | 708 | 750 | 708 | 734 | +3.82% | 9,800 | 78億1344万 | -11.67% | 12.54 | 0.75 |
| 02/28 | 774 | 774 | 704 | 707 | -9.59% | 38,200 | 75億2602万 | -15.53% | 12.08 | 0.72 |
| 02/27 | 802 | 803 | 777 | 782 | -3.46% | 16,500 | 83億2440万 | -7.35% | 13.36 | 0.79 |
| 02/26 | 809 | 829 | 798 | 810 | +0.12% | 21,900 | 86億2246万 | -4.37% | 13.84 | 0.82 |
| 02/25 | 786 | 809 | 781 | 809 | -1.94% | 10,900 | 86億1182万 | -4.82% | 13.82 | 0.82 |
| 02/21 | 835 | 841 | 825 | 825 | +0.61% | 5,200 | 87億8214万 | -3.28% | 14.09 | 0.84 |
| 02/20 | 825 | 827 | 817 | 820 | -0.12% | 1,400 | 87億2891万 | -4.32% | 14.01 | 0.83 |
| 02/19 | 810 | 821 | 810 | 821 | +1.99% | 3,600 | 87億3956万 | -4.65% | 14.03 | 0.83 |
| 02/18 | 818 | 818 | 800 | 805 | -2.54% | 16,000 | 85億6924万 | -6.94% | 13.75 | 0.82 |
| 02/17 | 834 | 834 | 811 | 826 | -2.59% | 11,700 | 87億9278万 | -5.06% | 14.11 | 0.84 |
| 02/14 | 859 | 859 | 844 | 848 | -1.97% | 9,100 | 90億2697万 | -2.97% | 14.49 | 0.86 |
| 02/13 | 870 | 870 | 863 | 865 | -0.69% | 3,000 | 92億794万 | -1.26% | 14.78 | 0.88 |
| 02/12 | 871 | 877 | 871 | 871 | 0% | 1,200 | 92億7181万 | -0.68% | 14.88 | 0.88 |
| 02/10 | 875 | 879 | 871 | 871 | -1.58% | 5,300 | 92億7181万 | -0.8% | 14.88 | 0.88 |
| 02/07 | 865 | 885 | 865 | 885 | +2.31% | 7,500 | 94億2084万 | +0.68% | 15.12 | 0.9 |
| 02/06 | 864 | 870 | 864 | 865 | +0.12% | 2,400 | 92億794万 | -2.04% | 14.78 | 0.88 |
| 02/05 | 850 | 887 | 849 | 864 | +2.49% | 17,600 | 91億9729万 | -2.7% | 14.76 | 0.88 |
| 02/04 | 821 | 843 | 821 | 843 | +1.93% | 9,600 | 89億7375万 | -5.6% | 14.4 | 0.86 |
| 02/03 | 806 | 828 | 806 | 827 | 0% | 7,800 | 88億343万 | -7.91% | 14.13 | 0.84 |
| 01/31 | 820 | 831 | 820 | 827 | +0.49% | 5,400 | 88億343万 | -8.62% | 14.13 | 0.84 |
| 01/30 | 855 | 855 | 818 | 823 | -3.74% | 14,400 | 87億6085万 | -9.46% | 14.06 | 0.84 |
| 01/29 | 858 | 872 | 855 | 855 | +0.47% | 10,000 | 91億149万 | -6.46% | 14.61 | 0.87 |
| 01/28 | 838 | 854 | 838 | 851 | -0.23% | 11,300 | 90億5891万 | -7.2% | 14.54 | 0.86 |
| 01/27 | 870 | 871 | 850 | 853 | -2.85% | 26,200 | 90億8020万 | -7.38% | 14.57 | 0.87 |
| 01/24 | 878 | 879 | 869 | 878 | -0.45% | 7,400 | 93億4632万 | -4.98% | 15 | 0.89 |
| 01/23 | 878 | 882 | 875 | 882 | 0% | 7,600 | 93億8890万 | -4.55% | 15.07 | 0.9 |
| 01/22 | 868 | 887 | 868 | 882 | +1.26% | 14,400 | 93億8890万 | -4.55% | 15.07 | 0.9 |
| 01/21 | 881 | 881 | 869 | 871 | -1.25% | 14,400 | 92億7181万 | -5.84% | 14.88 | 0.88 |
| 01/20 | 900 | 900 | 866 | 882 | -1.23% | 25,500 | 93億8890万 | -4.75% | 15.07 | 0.9 |
| 01/17 | 913 | 913 | 891 | 893 | -2.19% | 12,300 | 95億600万 | -3.56% | 15.26 | 0.91 |
| 01/16 | 920 | 926 | 913 | 913 | -0.65% | 7,100 | 97億1890万 | -1.19% | 15.6 | 0.93 |
| 01/15 | 928 | 929 | 915 | 919 | -0.97% | 10,200 | 97億8277万 | -0.43% | 15.7 | 0.93 |
| 01/14 | 929 | 930 | 919 | 928 | +0.22% | 10,600 | 98億7857万 | +0.87% | 15.85 | 0.94 |
| 01/10 | 918 | 927 | 911 | 926 | +0.65% | 10,400 | 98億5728万 | +0.87% | 15.82 | 0.94 |
| 01/09 | 901 | 930 | 901 | 920 | +2% | 19,400 | 97億9341万 | +0.44% | 15.72 | 0.93 |
| 01/08 | 908 | 908 | 882 | 902 | -0.22% | 19,900 | 96億180万 | -1.31% | 15.41 | 0.92 |
| 01/07 | 898 | 919 | 894 | 904 | +1.92% | 35,100 | 96億2309万 | -0.99% | 15.44 | 0.92 |
| 01/06 | 900 | 900 | 882 | 887 | -1.99% | 34,000 | 94億4213万 | -2.74% | 15.15 | 0.9 |
| 2019 |
| 12/30 | 908 | 920 | 894 | 905 | -7.93% | 155,000 | 96億3374万 | -0.55% | 15.46 | 0.92 |
| 12/27 | 961 | 1,000 | 950 | 983 | +0.72% | 79,100 | 104億6405万 | +8.26% | 16.79 | 1 |
| 12/26 | 983 | 984 | 963 | 976 | -1.41% | 42,200 | 103億8953万 | +8.08% | 16.67 | 0.99 |
