株価チャート
2020/03/23～2020/08/31
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 |
| 08/31 | 1,075 | 1,076 | 1,075 | 1,075 | 0% | 1,200 | 15億9191万 | -0.09% | - | 0.37 |
| 08/27 | 1,076 | 1,076 | 1,075 | 1,075 | -0.09% | 1,300 | 17億2645万 | -0.09% | - | 0.37 |
| 08/26 | 1,076 | 1,076 | 1,075 | 1,076 | 0% | 500 | 17億2805万 | 0% | - | 0.37 |
| 08/25 | 1,075 | 1,076 | 1,075 | 1,076 | +0.09% | 700 | 17億2805万 | 0% | - | 0.37 |
| 08/24 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 1,100 | 17億2645万 | -0.09% | - | 0.37 |
| 08/21 | 1,076 | 1,076 | 1,075 | 1,075 | -0.09% | 400 | 17億2645万 | -0.09% | - | 0.37 |
| 08/20 | 1,076 | 1,076 | 1,076 | 1,076 | +0.09% | 1,100 | 17億2805万 | 0% | - | 0.37 |
| 08/19 | 1,076 | 1,077 | 1,075 | 1,075 | -0.09% | 6,500 | 17億2645万 | -0.09% | - | 0.37 |
| 08/18 | 1,076 | 1,078 | 1,076 | 1,076 | 0% | 2,200 | 17億2805万 | 0% | - | 0.37 |
| 08/14 | 1,077 | 1,077 | 1,076 | 1,076 | 0% | 10,300 | 17億2805万 | 0% | - | 0.37 |
| 08/13 | 1,077 | 1,077 | 1,076 | 1,076 | -0.09% | 1,400 | 17億2805万 | 0% | - | 0.37 |
| 08/12 | 1,076 | 1,077 | 1,076 | 1,077 | 0% | 600 | 17億2966万 | +0.09% | - | 0.37 |
| 08/11 | 1,077 | 1,077 | 1,077 | 1,077 | +0.09% | 1,000 | 17億2966万 | 0% | - | 0.37 |
| 08/04 | 1,076 | 1,076 | 1,076 | 1,076 | -0.19% | 200 | 17億2805万 | -0.09% | - | 0.37 |
| 08/03 | 1,076 | 1,078 | 1,076 | 1,078 | +0.19% | 400 | 17億3126万 | +0.09% | - | 0.37 |
| 07/31 | 1,076 | 1,076 | 1,076 | 1,076 | 0% | 800 | 17億2805万 | -0.09% | - | 0.37 |
| 07/30 | 1,076 | 1,076 | 1,076 | 1,076 | 0% | 600 | 17億2805万 | -0.09% | - | 0.37 |
| 07/29 | 1,076 | 1,076 | 1,076 | 1,076 | 0% | 100 | 17億2805万 | -0.09% | - | 0.37 |
| 07/28 | 1,076 | 1,076 | 1,076 | 1,076 | 0% | 300 | 17億2805万 | -0.09% | - | 0.37 |
| 07/27 | 1,076 | 1,076 | 1,076 | 1,076 | 0% | 600 | 17億2805万 | -0.09% | - | 0.37 |
| 07/22 | 1,076 | 1,077 | 1,076 | 1,076 | +0.09% | 700 | 17億2805万 | -0.09% | - | 0.37 |
| 07/20 | 1,076 | 1,076 | 1,075 | 1,075 | -0.09% | 1,100 | 17億2645万 | -0.19% | - | 0.37 |
| 07/17 | 1,078 | 1,078 | 1,075 | 1,076 | +0.09% | 300 | 17億2805万 | -0.09% | - | 0.37 |
| 07/16 | 1,075 | 1,078 | 1,075 | 1,075 | 0% | 4,300 | 17億2645万 | -0.19% | - | 0.37 |
| 07/15 | 1,075 | 1,078 | 1,074 | 1,075 | 0% | 33,100 | 17億2645万 | -0.19% | - | 0.37 |
| 07/14 | 1,077 | 1,077 | 1,075 | 1,075 | 0% | 200 | 17億2645万 | -0.19% | - | 0.37 |
| 07/13 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 2,500 | 17億2645万 | -0.28% | - | 0.37 |
| 07/10 | 1,075 | 1,075 | 1,075 | 1,075 | -0.09% | 2,400 | 17億2645万 | -0.28% | - | 0.37 |
| 07/09 | 1,063 | 1,078 | 1,063 | 1,076 | -0.19% | 3,400 | 17億2805万 | -0.19% | - | 0.37 |
| 07/08 | 1,078 | 1,078 | 1,078 | 1,078 | 0% | 900 | 17億3126万 | 0% | - | 0.37 |
| 07/07 | 1,078 | 1,078 | 1,078 | 1,078 | -0.09% | 3,100 | 17億3126万 | 0% | - | 0.37 |
| 07/06 | 1,078 | 1,079 | 1,078 | 1,079 | +0.19% | 7,100 | 17億3287万 | +0.09% | - | 0.37 |
| 07/03 | 1,078 | 1,078 | 1,077 | 1,077 | -0.09% | 15,300 | 17億2966万 | -0.09% | - | 0.37 |
| 07/02 | 1,078 | 1,080 | 1,078 | 1,078 | 0% | 10,500 | 17億3126万 | 0% | - | 0.37 |
| 07/01 | 1,079 | 1,079 | 1,077 | 1,078 | 0% | 14,700 | 17億3126万 | 0% | - | 0.37 |
| 06/30 | 1,077 | 1,079 | 1,077 | 1,078 | 0% | 7,500 | 17億3126万 | 0% | - | 0.4 |
| 06/29 | 1,078 | 1,078 | 1,078 | 1,078 | 0% | 2,800 | 17億3126万 | 0% | - | 0.4 |
| 06/26 | 1,078 | 1,080 | 1,078 | 1,078 | +0.09% | 16,400 | 17億3126万 | 0% | - | 0.4 |
| 06/25 | 1,077 | 1,078 | 1,077 | 1,077 | -0.09% | 22,700 | 17億2966万 | -0.09% | - | 0.4 |
| 06/24 | 1,077 | 1,078 | 1,077 | 1,078 | +0.09% | 2,800 | 17億3126万 | 0% | - | 0.4 |
| 06/23 | 1,077 | 1,077 | 1,077 | 1,077 | 0% | 5,000 | 17億2966万 | -0.09% | - | 0.4 |
| 06/22 | 1,078 | 1,078 | 1,077 | 1,077 | -0.19% | 800 | 17億2966万 | -0.09% | - | 0.4 |
| 06/19 | 1,078 | 1,079 | 1,077 | 1,079 | +0.19% | 5,900 | 17億3287万 | +0.28% | - | 0.4 |
| 06/18 | 1,079 | 1,079 | 1,077 | 1,077 | -0.19% | 12,400 | 17億2966万 | +0.75% | - | 0.4 |
| 06/17 | 1,078 | 1,079 | 1,078 | 1,079 | +0.09% | 14,800 | 17億3287万 | +2.27% | - | 0.4 |
| 06/16 | 1,077 | 1,078 | 1,077 | 1,078 | 0% | 17,500 | 17億3126万 | +3.45% | - | 0.4 |
| 06/15 | 1,077 | 1,078 | 1,077 | 1,078 | +0.09% | 600 | 17億3126万 | +4.76% | - | 0.4 |
| 06/12 | 1,078 | 1,078 | 1,077 | 1,077 | -0.09% | 14,700 | 17億2966万 | +6.11% | - | 0.4 |
| 06/11 | 1,078 | 1,078 | 1,078 | 1,078 | 0% | 2,400 | 17億3126万 | +7.58% | - | 0.4 |
| 06/10 | 1,078 | 1,078 | 1,078 | 1,078 | 0% | 8,900 | 17億3126万 | +9% | - | 0.4 |
| 06/09 | 1,078 | 1,078 | 1,078 | 1,078 | 0% | 12,000 | 17億3126万 | +10.34% | - | 0.4 |
| 06/08 | 1,078 | 1,078 | 1,078 | 1,078 | 0% | 7,600 | 17億3126万 | +11.59% | - | 0.4 |
| 06/05 | 1,078 | 1,078 | 1,078 | 1,078 | 0% | 2,600 | 17億3126万 | +12.88% | - | 0.4 |
| 06/04 | 1,078 | 1,079 | 1,078 | 1,078 | 0% | 9,200 | 17億3126万 | +14.32% | - | 0.4 |
| 06/03 | 1,078 | 1,079 | 1,078 | 1,078 | 0% | 6,700 | 17億3126万 | +15.79% | - | 0.4 |
| 06/02 | 1,078 | 1,078 | 1,078 | 1,078 | +0.09% | 15,100 | 17億3126万 | +17.3% | - | 0.4 |
| 06/01 | 1,077 | 1,079 | 1,077 | 1,077 | 0% | 21,200 | 17億2966万 | +18.74% | - | 0.4 |
| 05/29 | 1,077 | 1,078 | 1,077 | 1,077 | 0% | 23,300 | 17億2966万 | +20.47% | - | 0.4 |
| 05/28 | 1,078 | 1,079 | 1,077 | 1,077 | -0.09% | 19,000 | 17億2966万 | +22.39% | - | 0.4 |
| 05/27 | 1,078 | 1,079 | 1,077 | 1,078 | 0% | 12,700 | 17億3126万 | +24.48% | - | 0.4 |
| 05/26 | 1,078 | 1,080 | 1,078 | 1,078 | +0.09% | 24,900 | 17億3126万 | +26.53% | - | 0.4 |
| 05/25 | 1,078 | 1,078 | 1,077 | 1,077 | -0.19% | 45,000 | 17億2966万 | +28.67% | - | 0.4 |
| 05/22 | 1,078 | 1,081 | 1,078 | 1,079 | +0.09% | 17,500 | 17億3287万 | +31.43% | - | 0.4 |
| 05/21 | 1,078 | 1,079 | 1,077 | 1,078 | 0% | 15,300 | 17億3126万 | +33.58% | - | 0.4 |
| 05/20 | 1,082 | 1,083 | 1,078 | 1,078 | -0.28% | 75,200 | 17億3126万 | +35.77% | - | 0.4 |
| 05/19 | 1,096 | 1,109 | 1,081 | 1,081 | +3.94% | 121,300 | 17億3608万 | +39.12% | - | 0.4 |
| 05/18 | 1,040 | 1,040 | 1,040 | 1,040 | +16.85% | 3,000 | 16億7024万 | +36.84% | - | 0.39 |
| 05/15 | 890 | 890 | 890 | 890 | +20.27% | 2,900 | 14億2934万 | +19.46% | - | 0.33 |
| 05/14 | 740 | 752 | 736 | 740 | 0% | 800 | 11億8844万 | +0.54% | - | 0.27 |
| 05/13 | 750 | 756 | 740 | 740 | -0.54% | 700 | 11億8844万 | +0.95% | - | 0.27 |
| 05/12 | 743 | 744 | 743 | 744 | +0.13% | 300 | 11億9486万 | +2.06% | - | 0.28 |
| 05/11 | 743 | 743 | 743 | 743 | -0.67% | 200 | 11億9325万 | +2.2% | - | 0.28 |
| 05/08 | 745 | 756 | 745 | 748 | -0.93% | 600 | 12億128万 | +3.03% | - | 0.28 |
| 05/07 | 740 | 755 | 740 | 755 | -3.82% | 400 | 12億1253万 | +3.99% | - | 0.28 |
| 04/30 | 785 | 785 | 785 | 785 | -1.88% | 100 | 12億6071万 | +8.43% | - | 0.29 |
| 04/27 | 800 | 800 | 800 | 800 | +0.13% | 700 | 12億8480万 | +11.27% | - | 0.3 |
| 04/24 | 799 | 799 | 799 | 799 | +3.23% | 100 | 12億8319万 | +12.06% | - | 0.3 |
| 04/23 | 774 | 774 | 774 | 774 | -1.28% | 200 | 12億4304万 | +9.63% | - | 0.29 |
| 04/22 | 799 | 799 | 784 | 784 | +2.35% | 300 | 12億5910万 | +11.84% | - | 0.29 |
| 04/21 | 740 | 766 | 740 | 766 | -2.3% | 600 | 12億3019万 | +10.06% | - | 0.28 |
| 04/20 | 799 | 799 | 784 | 784 | +4.53% | 700 | 12億5910万 | +12.48% | - | 0.29 |
| 04/17 | 733 | 750 | 733 | 750 | +2.32% | 300 | 12億450万 | +7.76% | - | 0.28 |
| 04/16 | 741 | 741 | 733 | 733 | +0.41% | 300 | 11億7719万 | +5.32% | - | 0.27 |
| 04/14 | 730 | 730 | 730 | 730 | 0% | 100 | 11億7238万 | +4.43% | - | 0.27 |
| 04/13 | 730 | 730 | 730 | 730 | +4.89% | 200 | 11億7238万 | +3.84% | - | 0.27 |
| 04/10 | 733 | 733 | 692 | 696 | +1.9% | 400 | 11億1777万 | -1.83% | - | 0.26 |
| 04/09 | 700 | 700 | 683 | 683 | -6.44% | 500 | 10億9689万 | -4.34% | - | 0.25 |
| 04/08 | 700 | 730 | 700 | 730 | -2.41% | 400 | 11億7238万 | +1.11% | - | 0.27 |
| 04/07 | 646 | 748 | 646 | 748 | +13.51% | 400 | 12億128万 | +2.89% | - | 0.28 |
| 04/06 | 655 | 659 | 655 | 659 | +0.61% | 4,000 | 10億5835万 | -9.85% | - | 0.24 |
| 04/03 | 656 | 656 | 655 | 655 | 0% | 300 | 10億5193万 | -11.49% | - | 0.24 |
| 04/02 | 656 | 656 | 655 | 655 | -0.76% | 300 | 10億5193万 | -12.67% | - | 0.24 |
| 04/01 | 656 | 666 | 656 | 660 | -0.9% | 300 | 10億5996万 | -13.16% | - | 0.24 |
| 03/31 | 656 | 691 | 656 | 666 | +3.1% | 700 | 10億6959万 | -13.62% | - | 0.25 |
| 03/30 | 692 | 692 | 642 | 646 | -6.65% | 400 | 10億3747万 | -17.39% | - | 0.24 |
| 03/27 | 692 | 692 | 692 | 692 | -3.35% | 100 | 11億1135万 | -12.63% | - | 0.26 |
| 03/26 | 731 | 731 | 716 | 716 | -5.79% | 600 | 11億4989万 | -10.61% | - | 0.27 |
| 03/25 | 775 | 775 | 760 | 760 | +10.14% | 800 | 12億2056万 | -6.06% | - | 0.28 |
| 03/24 | 682 | 690 | 681 | 690 | +1.32% | 400 | 11億814万 | -15.44% | - | 0.26 |
| 03/23 | 647 | 682 | 605 | 681 | +4.93% | 900 | 10億9368万 | -17.55% | - | 0.25 |
