株価チャート
2020/02/25~2020/07/20
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 |
07/20 | 570 | 584 | 554 | 575 | -0.86% | 652,200 | 113億8034万 | -12.48% | - | 4.89 |
07/17 | 618 | 625 | 565 | 580 | -5.54% | 1,282,400 | 114億7930万 | -11.04% | - | 4.93 |
07/16 | 625 | 649 | 609 | 614 | -1.44% | 815,100 | 121億5222万 | -5.39% | - | 5.22 |
07/15 | 662 | 668 | 613 | 623 | -5.46% | 1,357,300 | 123億3035万 | -3.41% | - | 5.3 |
07/14 | 665 | 678 | 645 | 659 | -2.37% | 957,800 | 130億4286万 | +2.65% | - | 5.6 |
07/13 | 715 | 740 | 667 | 675 | +5.47% | 5,109,300 | 133億5953万 | +5.8% | - | 5.74 |
07/10 | 662 | 677 | 636 | 640 | -2.44% | 1,025,600 | 126億6681万 | +1.27% | - | 5.44 |
07/09 | 728 | 732 | 651 | 656 | -6.82% | 2,812,700 | 129億8348万 | +4.63% | - | 5.58 |
07/08 | 655 | 708 | 645 | 704 | +9.15% | 1,752,100 | 139億3349万 | +13.73% | - | 5.99 |
07/07 | 658 | 675 | 627 | 645 | -0.46% | 1,535,100 | 127億6577万 | +5.74% | - | 5.48 |
07/06 | 630 | 689 | 617 | 648 | +5.19% | 2,596,500 | 128億2515万 | +7.46% | - | 5.51 |
07/03 | 625 | 665 | 606 | 616 | 0% | 1,528,600 | 121億9181万 | +3.01% | - | 5.24 |
07/02 | 708 | 708 | 600 | 616 | -10.47% | 1,997,400 | 121億9181万 | +4.23% | - | 5.24 |
07/01 | 712 | 739 | 681 | 688 | -0.72% | 1,886,200 | 136億1682万 | +17.81% | - | 5.85 |
06/30 | 707 | 745 | 660 | 693 | +0.87% | 2,365,200 | 137億1578万 | +20.52% | - | 5.89 |
06/29 | 729 | 763 | 682 | 687 | -7.66% | 2,805,000 | 135億9703万 | +21.59% | - | 5.84 |
06/26 | 813 | 830 | 737 | 744 | -5.46% | 4,420,200 | 147億2517万 | +34.05% | - | 6.33 |
06/25 | 815 | 864 | 761 | 787 | -5.18% | 5,729,400 | 155億7622万 | +44.67% | - | 6.69 |
06/24 | 874 | 949 | 807 | 830 | +3.88% | 15,606,200 | 164億2727万 | +56.02% | - | 7.06 |
06/23 | 682 | 799 | 667 | 799 | +14.31% | 5,901,200 | 158億1372万 | +53.95% | - | 6.79 |
06/22 | 720 | 748 | 690 | 699 | +5.11% | 5,965,400 | 138億3453万 | +38.42% | - | 5.94 |
06/19 | 625 | 665 | 608 | 665 | +17.7% | 8,267,700 | 131億6161万 | +34.34% | - | 5.65 |
06/18 | 546 | 647 | 530 | 565 | +2.54% | 8,161,300 | 111億8242万 | +16.49% | - | 4.8 |
06/17 | 467 | 551 | 464 | 551 | +16.99% | 1,756,800 | 109億533万 | +15.03% | - | 4.68 |
06/16 | 473 | 482 | 461 | 471 | +3.06% | 518,700 | 93億2198万 | -0.63% | - | 4 |
06/15 | 500 | 507 | 457 | 457 | -8.05% | 633,900 | 90億4489万 | -3.18% | - | 3.89 |
06/12 | 490 | 504 | 469 | 497 | -3.5% | 686,000 | 98億3657万 | +5.3% | - | 4.23 |
06/11 | 530 | 546 | 512 | 515 | -4.45% | 543,300 | 101億9282万 | +9.57% | - | 4.38 |
06/10 | 558 | 574 | 537 | 539 | -2.71% | 909,100 | 106億6783万 | +15.17% | - | 4.58 |
06/09 | 549 | 562 | 517 | 554 | +2.97% | 1,084,900 | 109億6471万 | +19.4% | - | 4.71 |
06/08 | 555 | 578 | 532 | 538 | +7.82% | 2,355,400 | 106億4804万 | +17.21% | - | 4.57 |
06/05 | 476 | 499 | 462 | 499 | +9.43% | 714,900 | 98億7615万 | +9.67% | - | 4.24 |
06/04 | 469 | 481 | 456 | 456 | -4.8% | 562,800 | 90億2510万 | +0.66% | - | 3.88 |
06/03 | 498 | 498 | 473 | 479 | -3.04% | 322,500 | 94億8032万 | +5.97% | - | 4.07 |
06/02 | 500 | 508 | 483 | 494 | -1.2% | 485,900 | 97億7719万 | +9.53% | - | 4.2 |
06/01 | 459 | 515 | 455 | 500 | +13.12% | 1,291,800 | 98億9595万 | +11.86% | - | 4.25 |
05/29 | 444 | 446 | 435 | 442 | -2% | 228,400 | 87億4802万 | -0.45% | - | 3.76 |
05/28 | 450 | 495 | 439 | 451 | -0.44% | 789,800 | 89億2614万 | +1.35% | - | 3.83 |
05/27 | 440 | 454 | 428 | 453 | +2.72% | 240,200 | 89億6573万 | +2.03% | - | 3.85 |
05/26 | 465 | 465 | 432 | 441 | -4.13% | 329,900 | 87億2822万 | -0.45% | - | 3.75 |
05/25 | 468 | 472 | 448 | 460 | -1.92% | 374,400 | 91億427万 | +4.31% | - | 3.91 |
05/22 | 490 | 495 | 466 | 469 | -1.68% | 365,000 | 92億8240万 | +6.83% | - | 3.99 |
05/21 | 514 | 518 | 475 | 477 | -4.41% | 738,800 | 94億4073万 | +9.15% | - | 4.06 |
05/20 | 475 | 506 | 466 | 499 | +8.48% | 1,242,000 | 98億7615万 | +14.98% | - | 4.24 |
05/19 | 480 | 482 | 452 | 460 | +2.91% | 656,800 | 91億427万 | +7.23% | - | 3.91 |
05/18 | 407 | 458 | 400 | 447 | +9.56% | 492,100 | 88億4697万 | +5.18% | - | 3.8 |
05/15 | 410 | 410 | 393 | 408 | +0.25% | 124,600 | 80億7509万 | -3.09% | - | 3.47 |
05/14 | 425 | 431 | 400 | 407 | -4.68% | 350,400 | 80億5530万 | -2.63% | - | 3.46 |
05/13 | 437 | 438 | 422 | 427 | -3.61% | 144,100 | 84億5114万 | +2.89% | - | 3.63 |
05/12 | 440 | 447 | 437 | 443 | 0% | 185,100 | 87億6781万 | +7.79% | - | 3.77 |
05/11 | 448 | 452 | 440 | 443 | -1.56% | 193,300 | 87億6781万 | +9.11% | - | 3.77 |
05/08 | 458 | 461 | 444 | 450 | -0.88% | 173,700 | 89億635万 | +12.22% | - | 3.83 |
05/07 | 450 | 468 | 445 | 454 | +2.95% | 330,300 | 89億8552万 | +14.65% | - | 3.86 |
05/01 | 440 | 451 | 430 | 441 | +0.68% | 227,900 | 87億2822万 | +12.79% | - | 3.75 |
04/30 | 448 | 454 | 434 | 438 | -1.35% | 156,500 | 86億6885万 | +13.47% | - | 3.72 |
04/28 | 438 | 447 | 426 | 444 | +1.6% | 170,900 | 87億8760万 | +16.23% | - | 3.78 |
04/27 | 444 | 456 | 432 | 437 | -0.23% | 249,900 | 86億4906万 | +15.92% | - | 3.72 |
04/24 | 465 | 470 | 427 | 438 | -2.88% | 353,400 | 86億6885万 | +17.74% | - | 3.72 |
04/23 | 420 | 465 | 419 | 451 | +11.08% | 721,400 | 89億2614万 | +22.89% | - | 3.83 |
04/22 | 408 | 420 | 385 | 406 | -3.56% | 546,900 | 80億3551万 | +12.47% | - | 3.45 |
04/21 | 489 | 514 | 416 | 421 | -9.46% | 1,158,000 | 83億3239万 | +17.93% | - | 3.58 |
04/20 | 446 | 472 | 432 | 465 | +8.14% | 783,900 | 92億323万 | +32.48% | - | 3.95 |
04/17 | 420 | 443 | 416 | 430 | +4.37% | 463,100 | 85億1051万 | +25% | - | 3.66 |
04/16 | 403 | 413 | 397 | 412 | +1.23% | 199,200 | 81億5426万 | +20.82% | - | 3.5 |
04/15 | 415 | 415 | 403 | 407 | -0.97% | 181,000 | 80億5530万 | +20.41% | - | 3.46 |
04/14 | 418 | 418 | 404 | 411 | -0.72% | 200,100 | 81億3447万 | +22.32% | - | 3.49 |
04/13 | 404 | 422 | 396 | 414 | +4.02% | 402,500 | 81億9384万 | +24.32% | - | 3.52 |
04/10 | 401 | 425 | 388 | 398 | +4.19% | 719,900 | 78億7717万 | +20.24% | - | 3.38 |
04/09 | 365 | 385 | 361 | 382 | +7% | 280,900 | 75億6050万 | +15.41% | - | 3.25 |
04/08 | 354 | 363 | 334 | 357 | +2.88% | 170,300 | 70億6570万 | +7.85% | - | 3.04 |
04/07 | 345 | 365 | 337 | 347 | +4.83% | 318,200 | 68億6778万 | +4.52% | - | 2.95 |
04/06 | 317 | 337 | 311 | 331 | +4.75% | 170,400 | 65億5111万 | -0.9% | - | 2.81 |
04/03 | 340 | 345 | 313 | 316 | -5.11% | 189,300 | 62億5424万 | -5.95% | - | 2.69 |
04/02 | 335 | 337 | 321 | 333 | +4.39% | 124,800 | 65億9070万 | -2.06% | - | 2.83 |
04/01 | 330 | 345 | 318 | 319 | -3.33% | 228,800 | 63億1361万 | -7.27% | - | 2.71 |
03/31 | 327 | 348 | 325 | 330 | +2.8% | 246,000 | 65億3132万 | -5.44% | 78.5 | 2.72 |
03/30 | 314 | 324 | 308 | 321 | -0.31% | 151,300 | 63億5320万 | -9.32% | 76.36 | 2.65 |
03/27 | 321 | 331 | 318 | 322 | +2.22% | 132,400 | 63億7299万 | -10.56% | 76.6 | 2.66 |
03/26 | 335 | 335 | 315 | 315 | -8.16% | 239,300 | 62億3444万 | -13.93% | 74.93 | 2.6 |
03/25 | 350 | 354 | 333 | 343 | +4.26% | 281,500 | 67億8862万 | -8.29% | 81.59 | 2.83 |
03/24 | 312 | 333 | 310 | 329 | +7.17% | 289,200 | 65億1153万 | -13.19% | 78.26 | 2.72 |
03/23 | 293 | 307 | 292 | 307 | +2.68% | 200,100 | 60億7611万 | -20.26% | 73.03 | 2.53 |
03/19 | 313 | 319 | 290 | 299 | -3.55% | 298,500 | 59億1777万 | -23.72% | 71.13 | 2.47 |
03/18 | 310 | 331 | 304 | 310 | +3.68% | 347,400 | 61億3548万 | -22.69% | 73.74 | 2.56 |
03/17 | 274 | 311 | 272 | 299 | +3.1% | 464,200 | 59億1777万 | -26.72% | 71.13 | 2.47 |
03/16 | 306 | 322 | 289 | 290 | 0% | 363,300 | 57億3965万 | -30.12% | 68.98 | 2.39 |
03/13 | 310 | 314 | 280 | 290 | -14.71% | 515,900 | 57億3965万 | -31.44% | 68.98 | 2.39 |
03/12 | 337 | 370 | 336 | 340 | -1.45% | 520,700 | 67億2924万 | -21.11% | 80.88 | 2.81 |
03/11 | 361 | 408 | 345 | 345 | -1.43% | 730,600 | 68億2820万 | -21.05% | 82.07 | 2.85 |
03/10 | 320 | 358 | 296 | 350 | +6.06% | 552,000 | 69億2716万 | -20.99% | 83.26 | 2.89 |
03/09 | 360 | 363 | 327 | 330 | -13.16% | 511,000 | 65億3132万 | -26.34% | 78.5 | 2.72 |
03/06 | 385 | 403 | 375 | 380 | -1.55% | 322,300 | 75億2092万 | -16.3% | 90.39 | 3.14 |
03/05 | 396 | 400 | 383 | 386 | -0.52% | 167,400 | 76億3967万 | -15.72% | 91.82 | 3.19 |
03/04 | 377 | 395 | 376 | 388 | +0.78% | 204,700 | 76億7925万 | -16.2% | 92.3 | 3.2 |
03/03 | 418 | 418 | 382 | 385 | -4.7% | 313,000 | 76億1988万 | -17.74% | 91.58 | 3.18 |
03/02 | 361 | 417 | 361 | 404 | +9.49% | 406,200 | 79億9592万 | -14.77% | 96.1 | 3.34 |
02/28 | 375 | 396 | 363 | 369 | -9.34% | 638,900 | 73億321万 | -22.96% | 87.78 | 3.05 |
02/27 | 428 | 429 | 404 | 407 | -5.79% | 354,000 | 80億5530万 | -16.08% | 96.82 | 3.36 |
02/26 | 440 | 445 | 415 | 432 | -3.57% | 474,000 | 85億5010万 | -12.02% | 102.76 | 3.57 |
02/25 | 450 | 470 | 441 | 448 | -5.29% | 558,500 | 88億6677万 | -9.49% | 106.57 | 3.7 |