株価チャート
2020/02/03～2020/06/30
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 |
| 06/30 | 697 | 717 | 688 | 698 | +1.45% | 143,300 | 135億4120万 | -4.77% | 26.62 | 1.9 |
| 06/29 | 684 | 695 | 673 | 688 | -4.97% | 240,900 | 133億4720万 | -6.14% | 26.23 | 1.87 |
| 06/26 | 725 | 730 | 716 | 724 | -0.96% | 254,400 | 140億4560万 | -1.36% | 27.61 | 1.97 |
| 06/25 | 723 | 731 | 717 | 731 | 0% | 121,900 | 141億8140万 | -0.14% | 27.87 | 1.99 |
| 06/24 | 736 | 756 | 727 | 731 | -0.54% | 195,400 | 141億8140万 | +0.41% | 27.87 | 1.99 |
| 06/23 | 733 | 740 | 721 | 735 | +0.55% | 132,500 | 142億5900万 | +1.38% | 28.03 | 2 |
| 06/22 | 722 | 734 | 713 | 731 | +1.25% | 140,600 | 141億8140万 | +1.25% | 27.87 | 1.99 |
| 06/19 | 733 | 733 | 720 | 722 | -1.37% | 167,800 | 140億680万 | +0.42% | 27.53 | 1.96 |
| 06/18 | 725 | 732 | 706 | 732 | +0.55% | 178,500 | 142億80万 | +2.23% | 27.91 | 1.99 |
| 06/17 | 740 | 744 | 726 | 728 | -2.41% | 169,400 | 141億2320万 | +2.1% | 27.76 | 1.98 |
| 06/16 | 727 | 747 | 725 | 746 | +6.27% | 182,300 | 144億7240万 | +4.78% | 28.45 | 2.03 |
| 06/15 | 740 | 740 | 700 | 702 | -5.77% | 227,600 | 136億1880万 | -0.99% | 26.77 | 1.91 |
| 06/12 | 711 | 745 | 703 | 745 | -2.1% | 399,700 | 144億5300万 | +5.23% | 28.41 | 2.02 |
| 06/11 | 798 | 800 | 748 | 761 | -4.99% | 413,800 | 147億6340万 | +8.4% | 29.02 | 2.07 |
| 06/10 | 767 | 842 | 766 | 801 | +6.52% | 1,295,500 | 155億3940万 | +15.09% | 30.54 | 2.18 |
| 06/09 | 758 | 758 | 741 | 752 | -1.05% | 173,700 | 145億8880万 | +9.46% | 28.67 | 2.04 |
| 06/08 | 752 | 767 | 745 | 760 | +1.88% | 224,700 | 147億4400万 | +12.09% | 28.98 | 2.07 |
| 06/05 | 734 | 751 | 722 | 746 | +1.91% | 133,300 | 144億7240万 | +11.68% | 28.45 | 2.03 |
| 06/04 | 761 | 761 | 723 | 732 | -3.17% | 247,100 | 142億80万 | +11.42% | 27.91 | 1.99 |
| 06/03 | 763 | 766 | 746 | 756 | -1.05% | 263,500 | 146億6640万 | +16.85% | 28.83 | 2.05 |
| 06/02 | 747 | 770 | 733 | 764 | +3.95% | 351,800 | 148億2160万 | +19.94% | 29.13 | 2.08 |
| 06/01 | 750 | 754 | 722 | 735 | +2.94% | 581,400 | 142億5900万 | +17.6% | 28.03 | 2 |
| 05/29 | 685 | 719 | 685 | 714 | +3.63% | 234,700 | 138億5160万 | +16.1% | 27.23 | 1.94 |
| 05/28 | 705 | 707 | 679 | 689 | -2.27% | 234,100 | 133億6660万 | +13.7% | 26.27 | 1.87 |
| 05/27 | 702 | 707 | 688 | 705 | +1% | 121,100 | 136億7700万 | +17.89% | 26.88 | 1.92 |
| 05/26 | 707 | 709 | 686 | 698 | -0.99% | 284,000 | 135億4120万 | +18.51% | 26.62 | 1.9 |
| 05/25 | 687 | 707 | 683 | 705 | +4.75% | 234,500 | 136億7700万 | +21.55% | 26.88 | 1.92 |
| 05/22 | 650 | 674 | 643 | 673 | +4.5% | 224,400 | 130億5620万 | +17.86% | 25.66 | 1.83 |
| 05/21 | 649 | 652 | 639 | 644 | -1.53% | 209,200 | 124億9360万 | +14.59% | 24.56 | 1.75 |
| 05/20 | 664 | 666 | 646 | 654 | -0.46% | 152,700 | 126億8760万 | +17.84% | 24.94 | 1.78 |
| 05/19 | 657 | 660 | 648 | 657 | +1.55% | 122,200 | 127億4580万 | +20.11% | 25.05 | 1.79 |
| 05/18 | 662 | 663 | 640 | 647 | -2.85% | 144,300 | 125億5180万 | +20.04% | 24.67 | 1.76 |
| 05/15 | 666 | 667 | 634 | 666 | +1.99% | 199,900 | 129億2040万 | +25.42% | 25.39 | 1.81 |
| 05/14 | 668 | 675 | 652 | 653 | -4.53% | 264,400 | 126億6820万 | +25.1% | 24.9 | 1.77 |
| 05/13 | 688 | 694 | 665 | 684 | -1.44% | 274,000 | 132億6960万 | +33.33% | 26.08 | 1.86 |
| 05/12 | 672 | 698 | 658 | 694 | +5.95% | 537,000 | 134億6360万 | +37.97% | 26.46 | 1.89 |
| 05/11 | 632 | 658 | 622 | 655 | +7.03% | 332,000 | 127億700万 | +32.86% | 24.98 | 1.78 |
| 05/08 | 610 | 628 | 599 | 612 | +2% | 488,700 | 118億7280万 | +26.19% | 23.34 | 1.66 |
| 05/07 | 607 | 607 | 580 | 600 | +2.04% | 526,700 | 116億4000万 | +25% | 22.88 | 1.63 |
| 05/01 | 558 | 607 | 555 | 588 | +12.21% | 1,976,300 | 114億720万 | +23.79% | 22.42 | 1.6 |
| 04/30 | 502 | 528 | 501 | 524 | +5.65% | 225,200 | 101億6560万 | +11.49% | 19.98 | 1.42 |
| 04/28 | 488 | 496 | 479 | 496 | +1.85% | 74,700 | 96億2240万 | +6.21% | 18.91 | 1.35 |
| 04/27 | 478 | 490 | 477 | 487 | +2.53% | 58,600 | 94億4780万 | +4.96% | 18.57 | 1.32 |
| 04/24 | 490 | 493 | 472 | 475 | -3.85% | 87,400 | 92億1500万 | +2.81% | 18.11 | 1.29 |
| 04/23 | 473 | 502 | 473 | 494 | +5.11% | 155,900 | 95億8360万 | +8.1% | 18.84 | 1.34 |
| 04/22 | 477 | 477 | 464 | 470 | -2.29% | 69,800 | 91億1800万 | +3.75% | 17.92 | 1.28 |
| 04/21 | 501 | 501 | 474 | 481 | -4.18% | 98,600 | 93億3140万 | +6.65% | 18.34 | 1.31 |
| 04/20 | 490 | 508 | 489 | 502 | +3.51% | 99,100 | 97億3880万 | +11.8% | 19.14 | 1.36 |
| 04/17 | 482 | 491 | 478 | 485 | +1.04% | 89,000 | 94億900万 | +8.74% | 18.49 | 1.32 |
| 04/16 | 468 | 480 | 464 | 480 | +1.91% | 71,900 | 93億1200万 | +8.11% | 18.3 | 1.3 |
| 04/15 | 474 | 475 | 464 | 471 | -0.63% | 60,900 | 91億3740万 | +6.08% | 17.96 | 1.28 |
| 04/14 | 475 | 476 | 466 | 474 | +2.38% | 62,100 | 91億9560万 | +6.52% | 18.07 | 1.29 |
| 04/13 | 470 | 476 | 462 | 463 | -1.07% | 74,000 | 89億8220万 | +3.81% | 17.65 | 1.26 |
| 04/10 | 456 | 468 | 444 | 468 | +1.96% | 62,000 | 90億7920万 | +4.46% | 17.85 | 1.27 |
| 04/09 | 452 | 459 | 445 | 459 | +2.68% | 77,600 | 89億460万 | +1.55% | 17.5 | 1.25 |
| 04/08 | 456 | 457 | 436 | 447 | -1.97% | 140,000 | 86億7180万 | -1.97% | 17.04 | 1.21 |
| 04/07 | 445 | 459 | 437 | 456 | +4.35% | 86,100 | 88億4640万 | -1.08% | 17.39 | 1.24 |
| 04/06 | 418 | 439 | 413 | 437 | +3.07% | 170,600 | 84億7780万 | -6.22% | 16.66 | 1.19 |
| 04/03 | 425 | 432 | 415 | 424 | -0.24% | 85,900 | 82億2560万 | -9.98% | 16.17 | 1.15 |
| 04/02 | 435 | 441 | 425 | 425 | -3.63% | 55,400 | 82億4500万 | -11.09% | 16.21 | 1.15 |
| 04/01 | 469 | 470 | 439 | 441 | -6.57% | 104,300 | 85億5540万 | -9.26% | 16.82 | 1.2 |
| 03/31 | 480 | 486 | 467 | 472 | -1.46% | 153,200 | 91億5680万 | -4.45% | 18 | 1.28 |
| 03/30 | 471 | 479 | 459 | 479 | 0% | 139,800 | 92億9260万 | -4.39% | 18.26 | 1.3 |
| 03/27 | 463 | 479 | 456 | 479 | +5.27% | 204,300 | 92億9260万 | -5.89% | 18.26 | 1.3 |
| 03/26 | 457 | 457 | 431 | 455 | -0.87% | 126,300 | 88億2700万 | -11.99% | 17.35 | 1.24 |
| 03/25 | 461 | 461 | 439 | 459 | +6.99% | 177,100 | 89億460万 | -12.9% | 17.5 | 1.25 |
| 03/24 | 414 | 430 | 406 | 429 | +3.87% | 221,800 | 83億2260万 | -19.96% | 16.36 | 1.17 |
| 03/23 | 368 | 414 | 366 | 413 | +13.15% | 227,400 | 80億1220万 | -24.5% | 15.75 | 1.12 |
| 03/19 | 400 | 401 | 351 | 365 | -7.83% | 880,900 | 70億8100万 | -34.59% | 13.92 | 0.99 |
| 03/18 | 433 | 441 | 396 | 396 | -6.6% | 216,600 | 76億8240万 | -30.77% | 15.1 | 1.08 |
| 03/17 | 407 | 431 | 397 | 424 | +0.24% | 236,400 | 82億2560万 | -27.52% | 16.17 | 1.15 |
| 03/16 | 453 | 454 | 418 | 423 | +0.48% | 206,300 | 82億620万 | -29.15% | 16.13 | 1.15 |
| 03/13 | 412 | 431 | 398 | 421 | -6.65% | 231,100 | 81億6740万 | -30.76% | 16.05 | 1.14 |
| 03/12 | 470 | 477 | 446 | 451 | -4.65% | 190,000 | 87億4940万 | -27.14% | 17.2 | 1.23 |
| 03/11 | 500 | 503 | 473 | 473 | -5.78% | 123,900 | 91億7620万 | -24.8% | 18.04 | 1.29 |
| 03/10 | 436 | 505 | 430 | 502 | +3.72% | 280,400 | 97億3880万 | -21.07% | 19.14 | 1.36 |
| 03/09 | 503 | 513 | 481 | 484 | -7.46% | 172,200 | 93億8960万 | -24.73% | 18.46 | 1.32 |
| 03/06 | 548 | 548 | 517 | 523 | -5.77% | 163,100 | 101億4620万 | -19.54% | 19.94 | 1.42 |
| 03/05 | 566 | 576 | 554 | 555 | -1.25% | 113,900 | 107億6700万 | -15.4% | 21.16 | 1.51 |
| 03/04 | 560 | 570 | 553 | 562 | -0.88% | 88,000 | 109億280万 | -14.98% | 21.43 | 1.53 |
| 03/03 | 596 | 602 | 565 | 567 | -3.57% | 168,200 | 109億9980万 | -14.86% | 21.62 | 1.54 |
| 03/02 | 559 | 599 | 558 | 588 | +4.07% | 177,600 | 114億720万 | -12.37% | 22.42 | 1.6 |
| 02/28 | 584 | 592 | 564 | 565 | -6.46% | 230,200 | 109億6100万 | -16.42% | 21.54 | 1.54 |
| 02/27 | 612 | 617 | 602 | 604 | -2.58% | 159,800 | 117億1760万 | -11.44% | 23.03 | 1.64 |
| 02/26 | 629 | 629 | 611 | 620 | -2.36% | 152,400 | 120億2800万 | -9.62% | 23.64 | 1.68 |
| 02/25 | 625 | 643 | 610 | 635 | -4.22% | 189,800 | 123億1900万 | -7.97% | 24.21 | 1.73 |
| 02/21 | 665 | 666 | 660 | 663 | -0.45% | 80,300 | 128億6220万 | -4.33% | 25.28 | 1.8 |
| 02/20 | 684 | 685 | 664 | 666 | -2.63% | 90,400 | 129億2040万 | -4.17% | 25.39 | 1.81 |
| 02/19 | 691 | 694 | 684 | 684 | -1.3% | 81,500 | 132億6960万 | -1.87% | 26.08 | 1.86 |
| 02/18 | 685 | 700 | 680 | 693 | +1.02% | 134,100 | 134億4420万 | -0.72% | 26.42 | 1.88 |
| 02/17 | 696 | 696 | 678 | 686 | -2% | 117,000 | 133億840万 | -1.86% | 26.16 | 1.86 |
| 02/14 | 698 | 706 | 698 | 700 | 0% | 99,200 | 135億8000万 | -0.14% | 26.69 | 1.9 |
| 02/13 | 709 | 711 | 698 | 700 | -2.1% | 111,100 | 135億8000万 | -0.28% | 26.69 | 1.9 |
| 02/12 | 727 | 727 | 702 | 715 | -1.11% | 144,100 | 138億7100万 | +1.71% | 27.26 | 1.94 |
| 02/10 | 712 | 731 | 709 | 723 | +1.69% | 145,500 | 140億2620万 | +2.7% | 27.57 | 1.96 |
| 02/07 | 717 | 718 | 701 | 711 | 0% | 108,600 | 137億9340万 | +0.99% | 27.11 | 1.93 |
| 02/06 | 702 | 724 | 702 | 711 | +1.57% | 211,300 | 137億9340万 | +0.71% | 27.11 | 1.93 |
| 02/05 | 708 | 708 | 684 | 700 | +0.43% | 276,600 | 135億8000万 | -1.13% | 26.69 | 1.9 |
| 02/04 | 718 | 720 | 685 | 697 | +6.74% | 527,900 | 135億2180万 | -1.83% | 26.58 | 1.89 |
| 02/03 | 647 | 657 | 644 | 653 | -1.06% | 137,300 | 126億6820万 | -8.29% | 24.9 | 1.77 |
