株価チャート
2020/03/05～2020/07/31
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 |
| 07/31 | 125 | 125 | 121 | 121 | -3.2% | 1,385,500 | 421億5623万 | -12.32% | 31.88 | 4.56 |
| 07/30 | 130 | 130 | 125 | 125 | -7.41% | 3,828,200 | 435億4982万 | -10.07% | 32.94 | 4.71 |
| 07/29 | 140 | 140 | 135 | 135 | -3.57% | 5,396,700 | 470億3381万 | -2.88% | 35.57 | 5.09 |
| 07/28 | 140 | 141 | 140 | 140 | 0% | 1,250,900 | 487億7580万 | +0.72% | 36.89 | 5.28 |
| 07/27 | 141 | 141 | 139 | 140 | -0.71% | 1,518,800 | 487億7580万 | +0.72% | 36.89 | 5.28 |
| 07/22 | 142 | 142 | 141 | 141 | -0.7% | 1,126,000 | 491億2420万 | +1.44% | 37.15 | 5.32 |
| 07/21 | 141 | 144 | 141 | 142 | +0.71% | 994,600 | 494億7260万 | +2.16% | 37.41 | 5.35 |
| 07/20 | 143 | 143 | 141 | 141 | -0.7% | 779,500 | 491億2420万 | +1.44% | 37.15 | 5.32 |
| 07/17 | 144 | 144 | 141 | 142 | -0.7% | 1,135,200 | 494億7260万 | +2.9% | 37.41 | 5.35 |
| 07/16 | 141 | 144 | 141 | 143 | +0.7% | 931,200 | 498億2099万 | +3.62% | 37.68 | 5.39 |
| 07/15 | 141 | 142 | 140 | 142 | +0.71% | 1,110,300 | 494億7260万 | +2.9% | 37.41 | 5.35 |
| 07/14 | 141 | 141 | 139 | 141 | 0% | 1,196,400 | 491億2420万 | +2.17% | 37.15 | 5.32 |
| 07/13 | 139 | 141 | 139 | 141 | +2.17% | 671,400 | 491億2420万 | +2.17% | 37.15 | 5.32 |
| 07/10 | 138 | 139 | 138 | 138 | 0% | 824,000 | 480億7900万 | -0.72% | 36.36 | 5.2 |
| 07/09 | 138 | 140 | 138 | 138 | 0% | 946,300 | 480億7900万 | -0.72% | 36.36 | 5.2 |
| 07/08 | 141 | 142 | 138 | 138 | -2.13% | 984,100 | 480億7900万 | -0.72% | 36.36 | 5.2 |
| 07/07 | 141 | 143 | 140 | 141 | 0% | 1,292,700 | 491億2420万 | +0.71% | 37.15 | 5.32 |
| 07/06 | 137 | 141 | 137 | 141 | +2.92% | 986,600 | 491億2420万 | +0.71% | 37.15 | 5.32 |
| 07/03 | 138 | 139 | 137 | 137 | 0% | 723,400 | 477億3060万 | -2.14% | 36.1 | 5.17 |
| 07/02 | 138 | 140 | 137 | 137 | -0.72% | 1,056,000 | 477億3060万 | -2.14% | 36.1 | 5.17 |
| 07/01 | 138 | 139 | 138 | 138 | -0.72% | 926,600 | 480億7900万 | -1.43% | 36.36 | 5.2 |
| 06/30 | 139 | 140 | 138 | 139 | +1.46% | 557,300 | 484億2740万 | -1.42% | 36.62 | 5.24 |
| 06/29 | 139 | 140 | 137 | 137 | -0.72% | 1,033,800 | 477億3060万 | -2.84% | 36.1 | 5.17 |
| 06/26 | 136 | 138 | 136 | 138 | +2.22% | 528,500 | 480億7900万 | -2.13% | 36.36 | 5.2 |
| 06/25 | 138 | 138 | 135 | 135 | -2.17% | 689,900 | 470億3381万 | -4.93% | 35.57 | 5.09 |
| 06/24 | 139 | 139 | 138 | 138 | -0.72% | 388,100 | 480億7900万 | -2.82% | 36.36 | 5.2 |
| 06/23 | 138 | 140 | 136 | 139 | +0.72% | 960,500 | 484億2740万 | -2.11% | 36.62 | 5.24 |
| 06/22 | 137 | 138 | 136 | 138 | +0.73% | 469,100 | 480億7900万 | -2.82% | 36.36 | 5.2 |
| 06/19 | 135 | 138 | 133 | 137 | +3.01% | 823,200 | 477億3060万 | -2.84% | 36.1 | 5.17 |
| 06/18 | 135 | 135 | 133 | 133 | -1.48% | 724,500 | 463億3701万 | -5.67% | 35.04 | 5.02 |
| 06/17 | 138 | 138 | 134 | 135 | -2.17% | 1,132,000 | 470億3381万 | -4.26% | 35.57 | 5.09 |
| 06/16 | 137 | 139 | 136 | 138 | +2.99% | 823,000 | 480億7900万 | -2.13% | 36.36 | 5.2 |
| 06/15 | 138 | 140 | 134 | 134 | -2.9% | 1,064,900 | 466億8541万 | -4.96% | 35.31 | 5.05 |
| 06/12 | 138 | 140 | 135 | 138 | -1.43% | 1,246,500 | 480億7900万 | -2.13% | 36.36 | 5.2 |
| 06/11 | 146 | 146 | 140 | 140 | -4.11% | 1,119,800 | 487億7580万 | 0% | 36.89 | 5.28 |
| 06/10 | 146 | 148 | 145 | 146 | 0% | 506,100 | 508億6619万 | +4.29% | 38.47 | 5.51 |
| 06/09 | 146 | 147 | 145 | 146 | 0% | 582,400 | 508億6619万 | +5.04% | 38.47 | 5.51 |
| 06/08 | 146 | 147 | 143 | 146 | -0.68% | 1,209,400 | 508億6619万 | +5.04% | 38.47 | 5.51 |
| 06/05 | 146 | 148 | 145 | 147 | 0% | 750,900 | 512億1459万 | +6.52% | 38.73 | 5.54 |
| 06/04 | 147 | 148 | 143 | 147 | +0.68% | 1,113,400 | 512億1459万 | +7.3% | 38.73 | 5.54 |
| 06/03 | 145 | 146 | 144 | 146 | +0.69% | 471,100 | 508億6619万 | +7.35% | 38.47 | 5.51 |
| 06/02 | 142 | 145 | 142 | 145 | +2.11% | 838,600 | 505億1779万 | +6.62% | 38.21 | 5.47 |
| 06/01 | 142 | 143 | 141 | 142 | +0.71% | 501,700 | 494億7260万 | +5.19% | 37.41 | 5.35 |
| 05/29 | 143 | 144 | 141 | 141 | -2.08% | 829,800 | 491億2420万 | +5.22% | 37.15 | 5.32 |
| 05/28 | 145 | 145 | 140 | 144 | -0.69% | 1,200,000 | 501億6939万 | +7.46% | 37.94 | 5.43 |
| 05/27 | 146 | 147 | 144 | 145 | -1.36% | 827,600 | 505億1779万 | +8.21% | 38.21 | 5.47 |
| 05/26 | 147 | 148 | 145 | 147 | 0% | 941,400 | 512億1459万 | +10.53% | 38.73 | 5.54 |
| 05/25 | 146 | 147 | 145 | 147 | +2.08% | 1,108,900 | 512億1459万 | +10.53% | 38.73 | 5.54 |
| 05/22 | 139 | 145 | 138 | 144 | +3.6% | 2,090,100 | 501億6939万 | +9.09% | 37.94 | 5.43 |
| 05/21 | 137 | 139 | 136 | 139 | +2.21% | 875,500 | 484億2740万 | +5.3% | 36.62 | 5.24 |
| 05/20 | 137 | 137 | 135 | 136 | -0.73% | 447,800 | 473億8220万 | +3.82% | 35.83 | 5.13 |
| 05/19 | 136 | 138 | 136 | 137 | +1.48% | 937,200 | 477億3060万 | +4.58% | 36.1 | 5.17 |
| 05/18 | 133 | 135 | 132 | 135 | +3.05% | 653,900 | 470億3381万 | +3.05% | 35.57 | 5.09 |
| 05/15 | 133 | 133 | 127 | 131 | 0% | 1,303,400 | 456億4021万 | 0% | 34.52 | 4.94 |
| 05/14 | 136 | 137 | 130 | 131 | -5.07% | 1,321,100 | 456億4021万 | 0% | 34.52 | 4.94 |
| 05/13 | 133 | 139 | 133 | 138 | +3.76% | 1,260,700 | 480億7900万 | +6.15% | 36.36 | 5.2 |
| 05/12 | 131 | 135 | 130 | 133 | +2.31% | 1,423,600 | 463億3701万 | +2.31% | 35.04 | 5.02 |
| 05/11 | 128 | 131 | 128 | 130 | +1.56% | 736,900 | 452億9181万 | +0.78% | 34.25 | 4.9 |
| 05/08 | 126 | 129 | 126 | 128 | +1.59% | 793,900 | 445億9502万 | -0.78% | 33.73 | 4.83 |
| 05/07 | 128 | 129 | 126 | 126 | -2.33% | 515,800 | 438億9822万 | -3.08% | 33.2 | 4.75 |
| 05/01 | 129 | 130 | 127 | 129 | -0.77% | 1,310,800 | 449億4341万 | -0.77% | 33.99 | 4.86 |
| 04/30 | 130 | 132 | 129 | 130 | +0.78% | 1,092,000 | 452億9181万 | 0% | 34.25 | 4.9 |
| 04/28 | 128 | 130 | 126 | 129 | +1.57% | 1,892,700 | 449億4341万 | -0.77% | 33.99 | 4.86 |
| 04/27 | 126 | 128 | 125 | 127 | +0.79% | 784,800 | 442億4662万 | -2.31% | 33.46 | 4.79 |
| 04/24 | 131 | 131 | 126 | 126 | -3.08% | 719,800 | 438億9822万 | -3.08% | 33.2 | 4.75 |
| 04/23 | 128 | 130 | 128 | 130 | +1.56% | 595,500 | 452億9181万 | 0% | 34.25 | 4.9 |
| 04/22 | 129 | 130 | 126 | 128 | -1.54% | 1,053,000 | 445億9502万 | -1.54% | 33.73 | 4.83 |
| 04/21 | 131 | 131 | 128 | 130 | -1.52% | 915,900 | 452億9181万 | 0% | 34.25 | 4.9 |
| 04/20 | 133 | 133 | 131 | 132 | 0% | 679,200 | 459億8861万 | +1.54% | 34.78 | 4.98 |
| 04/17 | 137 | 138 | 132 | 132 | -3.65% | 1,004,100 | 459億8861万 | +2.33% | 34.78 | 4.98 |
| 04/16 | 132 | 137 | 131 | 137 | +3.79% | 636,300 | 477億3060万 | +6.2% | 36.1 | 5.17 |
| 04/15 | 134 | 134 | 130 | 132 | -1.49% | 1,550,600 | 459億8861万 | +3.13% | 34.78 | 4.98 |
| 04/14 | 133 | 135 | 131 | 134 | +0.75% | 1,009,800 | 466億8541万 | +4.69% | 35.31 | 5.05 |
| 04/13 | 131 | 134 | 131 | 133 | 0% | 717,100 | 463億3701万 | +3.91% | 35.04 | 5.02 |
| 04/10 | 131 | 133 | 129 | 133 | +1.53% | 785,800 | 463億3701万 | +4.72% | 35.04 | 5.02 |
| 04/09 | 130 | 132 | 129 | 131 | +0.77% | 587,100 | 456億4021万 | +3.15% | 34.52 | 4.94 |
| 04/08 | 130 | 132 | 128 | 130 | -0.76% | 641,000 | 452億9181万 | +2.36% | 34.25 | 4.9 |
| 04/07 | 128 | 132 | 128 | 131 | +3.97% | 1,093,100 | 456億4021万 | +3.15% | 34.52 | 4.94 |
| 04/06 | 120 | 128 | 120 | 126 | +6.78% | 1,142,500 | 438億9822万 | -0.79% | 33.2 | 4.75 |
| 04/03 | 123 | 124 | 117 | 118 | -4.07% | 744,000 | 411億1103万 | -7.09% | 31.09 | 4.45 |
| 04/02 | 126 | 126 | 122 | 123 | -3.15% | 858,200 | 428億5302万 | -3.15% | 32.41 | 4.64 |
| 04/01 | 133 | 133 | 126 | 127 | -5.93% | 1,073,700 | 442億4662万 | -0.78% | 33.46 | 4.79 |
| 03/31 | 133 | 137 | 131 | 135 | +2.27% | 1,414,800 | 470億3381万 | +5.47% | 35.57 | 5.09 |
| 03/30 | 133 | 134 | 129 | 132 | -2.94% | 1,102,600 | 459億8861万 | +2.33% | 34.78 | 4.98 |
| 03/27 | 134 | 136 | 132 | 136 | +3.82% | 1,404,000 | 473億8220万 | +5.43% | 35.83 | 5.13 |
| 03/26 | 132 | 133 | 128 | 131 | -1.5% | 1,169,200 | 456億4021万 | +0.77% | 34.52 | 4.94 |
| 03/25 | 133 | 134 | 130 | 133 | +3.91% | 1,141,600 | 463億3701万 | +2.31% | 35.04 | 5.02 |
| 03/24 | 132 | 133 | 125 | 128 | -2.29% | 1,333,200 | 445億9502万 | -2.29% | 33.73 | 4.83 |
| 03/23 | 123 | 132 | 123 | 131 | +6.5% | 1,577,100 | 456億4021万 | -0.76% | 34.52 | 4.94 |
| 03/19 | 124 | 128 | 120 | 123 | -1.6% | 1,241,100 | 428億5302万 | -6.82% | 32.41 | 4.64 |
| 03/18 | 128 | 132 | 123 | 125 | -0.79% | 1,705,400 | 435億4982万 | -6.02% | 32.94 | 4.71 |
| 03/17 | 117 | 127 | 116 | 126 | +4.13% | 1,941,200 | 438億9822万 | -5.97% | 33.2 | 4.75 |
| 03/16 | 122 | 127 | 120 | 121 | 0% | 2,060,000 | 421億5623万 | -10.37% | 31.88 | 4.56 |
| 03/13 | 119 | 124 | 111 | 121 | -1.63% | 2,791,500 | 421億5623万 | -11.03% | 31.88 | 4.56 |
| 03/12 | 125 | 128 | 120 | 123 | -2.38% | 2,101,600 | 428億5302万 | -10.22% | 32.41 | 4.64 |
| 03/11 | 129 | 133 | 125 | 126 | -2.33% | 1,002,400 | 438億9822万 | -8.7% | 33.2 | 4.75 |
| 03/10 | 121 | 130 | 118 | 129 | +5.74% | 1,906,000 | 449億4341万 | -7.19% | 33.99 | 4.86 |
| 03/09 | 122 | 127 | 122 | 122 | -1.61% | 1,594,900 | 425億462万 | -12.86% | 32.15 | 4.6 |
| 03/06 | 127 | 129 | 123 | 124 | -4.62% | 1,229,400 | 432億142万 | -11.43% | 32.67 | 4.68 |
| 03/05 | 130 | 130 | 128 | 130 | +0.78% | 597,100 | 452億9181万 | -7.8% | 34.25 | 4.9 |
