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 | 667 | 686 | 656 | 656 | -1.94% | 77,300 | 119億7200万 | +5.3% | 13.1 | 1.34 |
| 05/28 | 640 | 675 | 636 | 669 | +3.56% | 239,900 | 122億925万 | +8.08% | 13.36 | 1.37 |
| 05/27 | 651 | 662 | 646 | 646 | -0.77% | 286,200 | 117億8950万 | +5.38% | 12.9 | 1.32 |
| 05/26 | 668 | 680 | 649 | 651 | -1.81% | 174,600 | 118億8075万 | +7.25% | 13 | 1.33 |
| 05/25 | 655 | 663 | 649 | 663 | +2.63% | 157,400 | 120億9975万 | +10.32% | 13.24 | 1.35 |
| 05/22 | 650 | 665 | 642 | 646 | -0.15% | 164,300 | 117億8950万 | +8.39% | 12.9 | 1.32 |
| 05/21 | 649 | 655 | 644 | 647 | -0.15% | 41,900 | 118億775万 | +9.48% | 12.92 | 1.32 |
| 05/20 | 645 | 652 | 645 | 648 | -0.15% | 35,800 | 118億2600万 | +10.39% | 12.94 | 1.32 |
| 05/19 | 652 | 655 | 641 | 649 | +1.25% | 33,400 | 118億4425万 | +11.32% | 12.96 | 1.33 |
| 05/18 | 649 | 649 | 639 | 641 | 0% | 21,100 | 116億9825万 | +11.09% | 12.8 | 1.31 |
| 05/15 | 661 | 665 | 633 | 641 | -2.44% | 83,300 | 116億9825万 | +12.06% | 12.8 | 1.31 |
| 05/14 | 684 | 684 | 657 | 657 | -3.95% | 64,300 | 119億9025万 | +16.28% | 13.12 | 1.34 |
| 05/13 | 686 | 687 | 670 | 684 | -0.73% | 56,100 | 124億8300万 | +22.8% | 13.66 | 1.4 |
| 05/12 | 676 | 693 | 670 | 689 | +2.23% | 56,300 | 125億7425万 | +25.5% | 13.76 | 1.41 |
| 05/11 | 653 | 674 | 653 | 674 | +4.5% | 49,600 | 123億50万 | +24.58% | 13.46 | 1.38 |
| 05/08 | 630 | 645 | 623 | 645 | +4.2% | 62,500 | 117億7125万 | +20.79% | 12.88 | 1.32 |
| 05/07 | 607 | 631 | 607 | 619 | +1.48% | 60,200 | 112億9675万 | +17.01% | 12.36 | 1.26 |
| 05/01 | 607 | 613 | 592 | 610 | +0.33% | 102,800 | 111億3250万 | +16.19% | 12.18 | 1.25 |
| 04/30 | 575 | 615 | 570 | 608 | +8.38% | 218,600 | 110億9600万 | +16.92% | 12.14 | 1.24 |
| 04/28 | 557 | 564 | 548 | 561 | +0.72% | 59,000 | 103億7850万 | +8.51% | 11.34 | 1.16 |
| 04/27 | 546 | 558 | 543 | 557 | +3.15% | 97,700 | 103億450万 | +8.58% | 11.25 | 1.15 |
| 04/24 | 532 | 543 | 529 | 540 | +1.31% | 189,800 | 99億9000万 | +6.3% | 10.91 | 1.12 |
| 04/23 | 517 | 540 | 517 | 533 | +3.29% | 127,700 | 98億6050万 | +5.96% | 10.77 | 1.1 |
| 04/22 | 530 | 533 | 514 | 516 | -3.01% | 115,100 | 95億4600万 | +3.2% | 10.43 | 1.07 |
| 04/21 | 537 | 540 | 521 | 532 | -0.93% | 41,600 | 98億4200万 | +7.04% | 10.75 | 1.1 |
| 04/20 | 527 | 544 | 521 | 537 | +1.9% | 59,400 | 99億3450万 | +9.15% | 10.85 | 1.11 |
| 04/17 | 515 | 527 | 510 | 527 | +4.15% | 56,600 | 97億4950万 | +8.21% | 10.65 | 1.09 |
| 04/16 | 495 | 510 | 491 | 506 | +0.6% | 58,200 | 93億6100万 | +4.55% | 10.22 | 1.05 |
| 04/15 | 518 | 518 | 501 | 503 | -3.64% | 90,700 | 93億550万 | +3.93% | 10.16 | 1.04 |
| 04/14 | 530 | 531 | 512 | 522 | -1.88% | 66,500 | 96億5700万 | +7.63% | 10.55 | 1.08 |
| 04/13 | 540 | 542 | 526 | 532 | -0.93% | 42,100 | 98億4200万 | +9.92% | 10.75 | 1.1 |
| 04/10 | 560 | 562 | 537 | 537 | -1.47% | 90,400 | 99億3450万 | +10.72% | 10.85 | 1.11 |
| 04/09 | 519 | 565 | 512 | 545 | +6.24% | 186,900 | 100億8250万 | +11.91% | 11.01 | 1.13 |
| 04/08 | 497 | 516 | 488 | 513 | +1.99% | 42,700 | 94億9050万 | +4.69% | 10.37 | 1.06 |
| 04/07 | 497 | 504 | 475 | 503 | +4.57% | 65,700 | 93億550万 | +1.82% | 10.16 | 1.04 |
| 04/06 | 461 | 485 | 452 | 481 | +5.25% | 51,200 | 88億9850万 | -3.41% | 9.72 | 0.99 |
| 04/03 | 469 | 478 | 452 | 457 | -2.56% | 44,300 | 84億5450万 | -9.15% | 9.23 | 0.94 |
| 04/02 | 480 | 490 | 468 | 469 | -4.29% | 45,000 | 86億7650万 | -8.04% | 9.48 | 0.97 |
| 04/01 | 506 | 515 | 486 | 490 | -3.35% | 52,800 | 90億6500万 | -5.41% | 9.9 | 1.01 |
| 03/31 | 525 | 525 | 499 | 507 | -2.5% | 44,700 | 93億7950万 | -3.43% | 10.24 | 1.05 |
| 03/30 | 508 | 520 | 496 | 520 | +1.17% | 64,500 | 96億2000万 | -2.62% | 10.51 | 1.07 |
| 03/27 | 505 | 514 | 489 | 514 | +5.11% | 77,100 | 95億900万 | -4.99% | 10.39 | 1.06 |
| 03/26 | 492 | 504 | 483 | 489 | -6.32% | 111,600 | 90億4650万 | -11.09% | 9.88 | 1.01 |
| 03/25 | 545 | 545 | 501 | 522 | +11.78% | 98,500 | 96億5700万 | -6.62% | 10.55 | 1.08 |
| 03/24 | 448 | 468 | 448 | 467 | +6.62% | 74,200 | 86億3950万 | -17.64% | 9.44 | 0.96 |
| 03/23 | 429 | 444 | 411 | 438 | +2.58% | 95,900 | 81億300万 | -24.22% | 8.85 | 0.9 |
| 03/19 | 439 | 444 | 405 | 427 | -2.29% | 76,800 | 78億9950万 | -27.75% | 8.63 | 0.88 |
| 03/18 | 460 | 460 | 428 | 437 | -0.23% | 74,000 | 80億8450万 | -27.65% | 8.83 | 0.9 |
| 03/17 | 400 | 442 | 395 | 438 | +3.3% | 118,000 | 81億300万 | -29.13% | 8.85 | 0.9 |
| 03/16 | 423 | 445 | 420 | 424 | +1.44% | 133,100 | 78億4400万 | -32.91% | 8.57 | 0.88 |
| 03/13 | 435 | 437 | 401 | 418 | -7.32% | 168,400 | 77億3300万 | -35.39% | 8.45 | 0.86 |
| 03/12 | 476 | 497 | 440 | 451 | -8.33% | 222,400 | 83億4350万 | -31.98% | 9.11 | 0.93 |
| 03/11 | 532 | 533 | 491 | 492 | -5.75% | 75,100 | 91億200万 | -27.33% | 9.94 | 1.02 |
| 03/10 | 475 | 522 | 473 | 522 | +2.96% | 96,300 | 96億5700万 | -24.24% | 10.55 | 1.08 |
| 03/09 | 530 | 543 | 500 | 507 | -9.3% | 103,700 | 93億7950万 | -27.67% | 10.24 | 1.05 |
| 03/06 | 590 | 590 | 559 | 559 | -6.37% | 92,100 | 103億4150万 | -21.6% | 11.3 | 1.15 |
| 03/05 | 615 | 623 | 594 | 597 | -1.32% | 48,100 | 110億4450万 | -17.43% | 12.06 | 1.23 |
| 03/04 | 598 | 613 | 595 | 605 | -0.33% | 59,800 | 111億9250万 | -17.35% | 12.22 | 1.25 |
| 03/03 | 634 | 646 | 606 | 607 | -1.78% | 84,600 | 112億2950万 | -18.08% | 12.27 | 1.25 |
| 03/02 | 590 | 646 | 590 | 618 | +4.75% | 94,500 | 114億3300万 | -17.71% | 12.49 | 1.28 |
| 02/28 | 607 | 619 | 590 | 590 | -7.38% | 102,600 | 109億1500万 | -22.47% | 11.92 | 1.22 |
| 02/27 | 671 | 673 | 634 | 637 | -5.35% | 78,300 | 117億8450万 | -17.49% | 12.87 | 1.32 |
| 02/26 | 670 | 674 | 662 | 673 | -0.3% | 46,400 | 124億5050万 | -13.94% | 13.6 | 1.39 |
| 02/25 | 693 | 695 | 673 | 675 | -5.06% | 73,000 | 124億8750万 | -14.45% | 13.64 | 1.39 |
| 02/21 | 711 | 717 | 708 | 711 | -0.42% | 25,700 | 131億5350万 | -10.68% | 14.37 | 1.47 |
| 02/20 | 744 | 747 | 713 | 714 | -2.33% | 27,400 | 132億900万 | -10.86% | 14.43 | 1.48 |
| 02/19 | 714 | 739 | 714 | 731 | +2.38% | 37,200 | 135億2350万 | -9.42% | 14.77 | 1.51 |
| 02/18 | 720 | 729 | 713 | 714 | -2.19% | 72,500 | 132億900万 | -12.18% | 14.43 | 1.48 |
| 02/17 | 737 | 737 | 726 | 730 | -2.14% | 56,200 | 135億500万 | -11.19% | 14.75 | 1.51 |
| 02/14 | 751 | 758 | 744 | 746 | -1.19% | 66,300 | 138億100万 | -9.9% | 15.07 | 1.54 |
| 02/13 | 756 | 767 | 754 | 755 | -0.4% | 55,700 | 139億6750万 | -9.25% | 15.26 | 1.56 |
| 02/12 | 775 | 778 | 754 | 758 | -2.94% | 120,600 | 140億2300万 | -9.55% | 15.32 | 1.57 |
| 02/10 | 770 | 791 | 765 | 781 | +0.64% | 48,200 | 144億4850万 | -7.24% | 15.78 | 1.61 |
| 02/07 | 819 | 823 | 776 | 776 | -4.9% | 139,200 | 143億5600万 | -8.27% | 15.68 | 1.6 |
| 02/06 | 809 | 823 | 801 | 816 | +1.37% | 52,000 | 150億9600万 | -4.11% | 16.49 | 1.69 |
| 02/05 | 799 | 811 | 795 | 805 | +0.63% | 34,200 | 148億9250万 | -5.74% | 16.27 | 1.66 |
| 02/04 | 795 | 807 | 794 | 800 | -0.74% | 35,800 | 148億 | -6.65% | 16.16 | 1.65 |
| 02/03 | 799 | 813 | 792 | 806 | -1.47% | 49,100 | 149億1100万 | -6.28% | 16.29 | 1.67 |
| 01/31 | 799 | 826 | 799 | 818 | +2% | 56,200 | 151億3300万 | -5.21% | 16.53 | 1.69 |
| 01/30 | 804 | 816 | 785 | 802 | -0.99% | 142,300 | 148億3700万 | -7.5% | 16.21 | 1.66 |
| 01/29 | 828 | 828 | 810 | 810 | -2.17% | 53,400 | 149億8500万 | -6.9% | 16.37 | 1.67 |
| 01/28 | 792 | 833 | 792 | 828 | -0.48% | 68,600 | 153億1800万 | -5.26% | 16.73 | 1.71 |
| 01/27 | 826 | 840 | 820 | 832 | -1.54% | 64,200 | 153億9200万 | -5.45% | 16.81 | 1.72 |
| 01/24 | 851 | 857 | 834 | 845 | -2.31% | 117,400 | 156億3250万 | -4.3% | 17.07 | 1.75 |
| 01/23 | 874 | 874 | 860 | 865 | -1.14% | 33,800 | 160億250万 | -2.37% | 17.48 | 1.79 |
| 01/22 | 877 | 881 | 866 | 875 | 0% | 43,500 | 161億8750万 | -1.57% | 17.68 | 1.81 |
| 01/21 | 857 | 878 | 854 | 875 | +2.34% | 64,700 | 161億8750万 | -2.02% | 17.68 | 1.81 |
| 01/20 | 846 | 864 | 846 | 855 | +1.54% | 36,700 | 158億1750万 | -4.47% | 17.28 | 1.77 |
| 01/17 | 835 | 846 | 833 | 842 | 0% | 54,500 | 155億7700万 | -6.24% | 17.01 | 1.74 |
| 01/16 | 856 | 856 | 837 | 842 | -2.55% | 73,000 | 155億7700万 | -6.24% | 17.01 | 1.74 |
| 01/15 | 890 | 890 | 845 | 864 | -3.46% | 125,600 | 159億8400万 | -3.68% | 17.46 | 1.79 |
| 01/14 | 938 | 938 | 893 | 895 | -4.58% | 201,200 | 165億5750万 | +0.11% | 18.08 | 1.85 |
| 01/10 | 901 | 970 | 900 | 938 | +8.19% | 351,900 | 173億5300万 | +5.27% | 18.95 | 1.94 |
| 01/09 | 879 | 879 | 845 | 867 | +0.7% | 84,600 | 160億3950万 | -2.03% | 17.52 | 1.79 |
| 01/08 | 872 | 879 | 845 | 861 | -2.49% | 88,800 | 159億2850万 | -2.38% | 17.4 | 1.78 |
| 01/07 | 879 | 891 | 877 | 883 | +1.15% | 49,300 | 163億3550万 | +0.46% | 17.84 | 1.82 |
| 01/06 | 869 | 878 | 860 | 873 | -1.24% | 54,300 | 161億5050万 | -0.23% | 17.64 | 1.8 |
| 2019 |
| 12/30 | 894 | 897 | 883 | 884 | -1.12% | 37,800 | 163億5400万 | +1.49% | 17.86 | 1.83 |
| 12/27 | 886 | 905 | 885 | 894 | +0.9% | 75,700 | 165億3900万 | +3.11% | 18.06 | 1.85 |
| 12/26 | 882 | 888 | 867 | 886 | -0.11% | 114,300 | 163億9100万 | +2.78% | 17.9 | 1.83 |
