株価チャート
2020/03/25~2020/08/27
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 |
08/27 | 388 | 390 | 388 | 389 | -0.51% | 700 | 21億6879万 | +0.78% | 11.11 | 0.58 |
08/26 | 393 | 393 | 390 | 391 | -0.51% | 1,400 | 21億7995万 | +1.3% | 11.16 | 0.59 |
08/25 | 394 | 401 | 393 | 393 | -0.25% | 2,500 | 21億9110万 | +1.81% | 11.22 | 0.59 |
08/24 | 390 | 394 | 390 | 394 | 0% | 600 | 21億9667万 | +2.34% | 11.25 | 0.59 |
08/21 | 393 | 394 | 392 | 394 | 0% | 3,000 | 21億9667万 | +2.34% | 11.25 | 0.59 |
08/20 | 397 | 397 | 390 | 394 | -0.25% | 2,900 | 21億9667万 | +2.6% | 11.25 | 0.59 |
08/19 | 383 | 435 | 383 | 395 | +2.6% | 33,600 | 22億225万 | +2.86% | 11.28 | 0.59 |
08/18 | 388 | 390 | 382 | 385 | -0.77% | 1,100 | 21億4649万 | +0.52% | 10.99 | 0.58 |
08/17 | 402 | 402 | 388 | 388 | -1.52% | 4,200 | 21億6322万 | +1.31% | 11.08 | 0.58 |
08/14 | 386 | 394 | 383 | 394 | +1.55% | 3,500 | 21億9667万 | +2.87% | 11.25 | 0.59 |
08/13 | 373 | 388 | 372 | 388 | +1.84% | 2,300 | 21億6322万 | +1.57% | 11.08 | 0.58 |
08/12 | 385 | 385 | 381 | 381 | -0.78% | 1,600 | 21億2419万 | -0.26% | 10.88 | 0.57 |
08/11 | 384 | 384 | 381 | 384 | 0% | 300 | 21億4092万 | +0.26% | 10.96 | 0.58 |
08/07 | 384 | 384 | 384 | 384 | +0.52% | 100 | 21億4092万 | +0.26% | 10.96 | 0.58 |
08/05 | 380 | 382 | 380 | 382 | -0.26% | 2,100 | 21億2977万 | -0.26% | 10.91 | 0.57 |
08/04 | 379 | 385 | 379 | 383 | +1.32% | 900 | 21億3534万 | 0% | 10.93 | 0.57 |
08/03 | 377 | 379 | 376 | 378 | -1.31% | 400 | 21億747万 | -1.56% | 10.79 | 0.57 |
07/31 | 383 | 383 | 383 | 383 | +1.59% | 100 | 21億3534万 | -0.52% | 10.93 | 0.57 |
07/29 | 385 | 385 | 377 | 377 | -2.08% | 1,000 | 21億189万 | -2.08% | 10.76 | 0.57 |
07/28 | 385 | 385 | 385 | 385 | +1.05% | 100 | 21億4649万 | -0.26% | 10.99 | 0.58 |
07/27 | 378 | 384 | 378 | 381 | +0.79% | 700 | 21億2419万 | -1.55% | 10.88 | 0.57 |
07/22 | 378 | 381 | 378 | 378 | -0.79% | 2,700 | 21億747万 | -2.58% | 10.79 | 0.57 |
07/21 | 388 | 388 | 381 | 381 | -2.06% | 400 | 21億2419万 | -2.06% | 10.88 | 0.57 |
07/20 | 383 | 396 | 378 | 389 | +1.57% | 1,500 | 21億6879万 | 0% | 11.11 | 0.58 |
07/17 | 383 | 383 | 383 | 383 | -0.78% | 100 | 21億3534万 | -1.79% | 10.93 | 0.57 |
07/16 | 389 | 389 | 386 | 386 | 0% | 2,400 | 21億5207万 | -1.28% | 11.02 | 0.58 |
07/15 | 386 | 386 | 386 | 386 | +1.05% | 400 | 21億5207万 | -1.28% | 11.02 | 0.58 |
07/13 | 384 | 388 | 382 | 382 | +0.26% | 1,100 | 21億2977万 | -2.55% | 10.91 | 0.57 |
07/10 | 380 | 384 | 380 | 381 | +1.33% | 800 | 21億2419万 | -3.05% | 10.88 | 0.57 |
07/09 | 379 | 379 | 376 | 376 | -0.79% | 2,600 | 20億9632万 | -4.33% | 10.74 | 0.56 |
07/08 | 390 | 406 | 379 | 379 | -2.82% | 4,200 | 21億1304万 | -3.81% | 10.82 | 0.57 |
07/07 | 385 | 392 | 385 | 390 | +0.52% | 700 | 21億7437万 | -1.02% | 11.13 | 0.59 |
07/06 | 385 | 388 | 383 | 388 | +3.47% | 600 | 21億6322万 | -1.52% | 11.08 | 0.58 |
07/03 | 372 | 378 | 372 | 375 | -1.06% | 3,400 | 20億9074万 | -4.82% | 10.71 | 0.56 |
07/02 | 387 | 387 | 379 | 379 | -0.52% | 2,100 | 21億1304万 | -4.05% | 10.82 | 0.57 |
07/01 | 390 | 390 | 381 | 381 | -3.05% | 900 | 21億2419万 | -3.54% | 10.88 | 0.57 |
06/30 | 386 | 395 | 386 | 393 | +1.55% | 5,400 | 21億9110万 | -0.51% | 30.16 | 0.62 |
06/29 | 384 | 387 | 379 | 387 | -0.26% | 3,200 | 21億5764万 | -2.03% | 29.7 | 0.61 |
06/26 | 394 | 394 | 376 | 388 | -1.52% | 12,200 | 21億6322万 | -1.77% | 29.77 | 0.61 |
06/25 | 395 | 398 | 393 | 394 | -1.01% | 3,100 | 21億9667万 | -0.25% | 30.23 | 0.62 |
06/24 | 396 | 398 | 396 | 398 | -0.5% | 400 | 22億1897万 | +1.02% | 30.54 | 0.63 |
06/23 | 400 | 402 | 398 | 400 | 0% | 2,300 | 22億3012万 | +1.78% | 30.69 | 0.63 |
06/22 | 394 | 400 | 385 | 400 | +1.52% | 7,000 | 22億3012万 | +2.04% | 30.69 | 0.63 |
06/19 | 404 | 404 | 394 | 394 | -1.75% | 1,300 | 21億9667万 | +0.77% | 30.23 | 0.62 |
06/18 | 399 | 401 | 399 | 401 | +0.5% | 1,500 | 22億3570万 | +2.56% | 30.77 | 0.63 |
06/17 | 400 | 400 | 399 | 399 | -1.24% | 700 | 22億2455万 | +2.57% | 30.62 | 0.63 |
06/16 | 400 | 405 | 395 | 404 | +0.5% | 3,700 | 22億5242万 | +3.86% | 31 | 0.64 |
06/15 | 400 | 409 | 400 | 402 | -0.5% | 3,900 | 22億4127万 | +3.61% | 30.85 | 0.63 |
06/12 | 391 | 404 | 391 | 404 | +0.75% | 2,800 | 22億5242万 | +4.12% | 31 | 0.64 |
06/11 | 403 | 403 | 398 | 401 | -0.99% | 2,100 | 22億3570万 | +3.62% | 30.77 | 0.63 |
06/10 | 404 | 407 | 403 | 405 | 0% | 900 | 22億5800万 | +4.65% | 31.08 | 0.64 |
06/09 | 393 | 410 | 393 | 405 | +2.53% | 4,900 | 22億5800万 | +4.92% | 31.08 | 0.64 |
06/08 | 393 | 395 | 392 | 395 | +0.51% | 2,300 | 22億225万 | +2.33% | 30.31 | 0.62 |
06/05 | 394 | 394 | 387 | 393 | +1.81% | 3,400 | 21億9110万 | +2.08% | 30.16 | 0.62 |
06/04 | 390 | 390 | 386 | 386 | 0% | 1,700 | 21億5207万 | +0.26% | 29.62 | 0.61 |
06/03 | 387 | 388 | 386 | 386 | -0.26% | 2,400 | 21億5207万 | +0.26% | 29.62 | 0.61 |
06/02 | 387 | 387 | 385 | 387 | 0% | 1,300 | 21億5764万 | +0.52% | 29.7 | 0.61 |
06/01 | 394 | 394 | 386 | 387 | -2.27% | 400 | 21億5764万 | +0.52% | 29.7 | 0.61 |
05/29 | 390 | 396 | 389 | 396 | +1.54% | 3,700 | 22億782万 | +2.86% | 30.39 | 0.62 |
05/28 | 389 | 392 | 388 | 390 | +0.78% | 2,500 | 21億7437万 | +1.56% | 29.93 | 0.62 |
05/27 | 390 | 390 | 387 | 387 | 0% | 2,300 | 21億5764万 | +0.78% | 29.7 | 0.61 |
05/26 | 383 | 388 | 383 | 387 | +1.31% | 3,000 | 21億5764万 | +1.04% | 29.7 | 0.61 |
05/25 | 381 | 385 | 381 | 382 | 0% | 2,200 | 21億2977万 | -0.26% | 29.31 | 0.6 |
05/22 | 380 | 382 | 380 | 382 | +1.6% | 300 | 21億2977万 | -0.26% | 29.31 | 0.6 |
05/21 | 378 | 378 | 375 | 376 | -0.79% | 1,100 | 20億9632万 | -1.57% | 28.85 | 0.59 |
05/20 | 392 | 392 | 379 | 379 | -1.3% | 5,300 | 21億1304万 | -0.79% | 29.08 | 0.6 |
05/19 | 376 | 384 | 376 | 384 | +2.4% | 600 | 21億4092万 | +0.52% | 29.47 | 0.61 |
05/18 | 373 | 376 | 373 | 375 | +0.54% | 3,200 | 20億9074万 | -1.83% | 28.78 | 0.59 |
05/15 | 374 | 376 | 373 | 373 | +0.27% | 1,200 | 20億7959万 | -2.1% | 28.62 | 0.59 |
05/14 | 380 | 380 | 372 | 372 | -1.33% | 1,300 | 20億7401万 | -2.36% | 28.55 | 0.59 |
05/13 | 390 | 402 | 377 | 377 | -3.33% | 3,800 | 21億189万 | -1.05% | 28.93 | 0.59 |
05/12 | 394 | 394 | 390 | 390 | -1.02% | 4,400 | 21億7437万 | +2.36% | 29.93 | 0.62 |
05/11 | 395 | 396 | 394 | 394 | -0.25% | 1,000 | 21億9667万 | +3.68% | 30.23 | 0.62 |
05/08 | 390 | 395 | 390 | 395 | +0.51% | 300 | 22億225万 | +4.22% | 30.31 | 0.62 |
05/07 | 383 | 393 | 378 | 393 | +0.51% | 7,700 | 21億9110万 | +3.69% | 30.16 | 0.62 |
05/01 | 397 | 397 | 384 | 391 | -0.26% | 2,900 | 21億7995万 | +3.44% | 30 | 0.62 |
04/30 | 383 | 395 | 383 | 392 | +2.35% | 9,500 | 21億8552万 | +3.7% | 30.08 | 0.62 |
04/28 | 388 | 388 | 383 | 383 | -1.29% | 1,100 | 21億3534万 | +1.59% | 29.39 | 0.6 |
04/27 | 383 | 389 | 383 | 388 | +1.84% | 300 | 21億6322万 | +3.19% | 29.77 | 0.61 |
04/22 | 381 | 381 | 381 | 381 | -0.26% | 100 | 21億2419万 | +1.6% | 29.24 | 0.6 |
04/21 | 386 | 386 | 382 | 382 | -0.26% | 400 | 21億2977万 | +2.14% | 29.31 | 0.6 |
04/20 | 383 | 383 | 383 | 383 | 0% | 200 | 21億3534万 | +2.68% | 29.39 | 0.6 |
04/17 | 389 | 389 | 371 | 383 | -0.52% | 1,100 | 21億3534万 | +2.96% | 29.39 | 0.6 |
04/16 | 379 | 398 | 379 | 385 | +2.39% | 3,300 | 21億4649万 | +3.49% | 29.54 | 0.61 |
04/15 | 379 | 379 | 371 | 376 | -0.79% | 600 | 20億9632万 | +1.35% | 28.85 | 0.59 |
04/14 | 379 | 379 | 376 | 379 | +0.8% | 700 | 21億1304万 | +1.88% | 29.08 | 0.6 |
04/13 | 376 | 376 | 376 | 376 | 0% | 800 | 20億9632万 | +1.08% | 28.85 | 0.59 |
04/10 | 377 | 380 | 374 | 376 | -0.53% | 2,500 | 20億9632万 | +0.8% | 28.85 | 0.59 |
04/09 | 378 | 378 | 378 | 378 | +0.53% | 200 | 21億747万 | +1.07% | 29.01 | 0.6 |
04/08 | 376 | 376 | 376 | 376 | 0% | 1,400 | 20億9632万 | +0.27% | 28.85 | 0.59 |
04/07 | 374 | 376 | 372 | 376 | +1.9% | 2,300 | 20億9632万 | 0% | 28.85 | 0.59 |
04/06 | 361 | 369 | 361 | 369 | +3.65% | 500 | 20億5729万 | -2.38% | 28.32 | 0.58 |
04/03 | 370 | 370 | 356 | 356 | -3.78% | 2,300 | 19億8481万 | -6.32% | 27.32 | 0.56 |
04/02 | 370 | 370 | 370 | 370 | -1.6% | 200 | 20億6286万 | -3.39% | 28.39 | 0.58 |
04/01 | 370 | 376 | 370 | 376 | +2.17% | 1,200 | 20億9632万 | -2.59% | 28.85 | 0.59 |
03/31 | 372 | 373 | 368 | 368 | -0.81% | 1,300 | 20億5171万 | -5.15% | 28.24 | 0.58 |
03/30 | 350 | 374 | 350 | 371 | -1.07% | 4,700 | 20億6844万 | -5.12% | 28.47 | 0.59 |
03/27 | 380 | 380 | 370 | 375 | -1.32% | 1,300 | 20億9074万 | -4.82% | 28.78 | 0.59 |
03/26 | 388 | 390 | 379 | 380 | -2.06% | 2,200 | 21億1862万 | -4.52% | 29.16 | 0.6 |
03/25 | 379 | 390 | 379 | 388 | +2.11% | 6,200 | 21億6322万 | -3.24% | 29.77 | 0.61 |