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 | 1,394 | 1,400 | 1,314 | 1,354 | +0.97% | 30,400 | 84億6250万 | -5.25% | 25.25 | 1.13 |
| 06/29 | 1,344 | 1,392 | 1,314 | 1,341 | -5.16% | 96,700 | 83億8125万 | -6.03% | 25.01 | 1.12 |
| 06/26 | 1,455 | 1,465 | 1,414 | 1,414 | -2.48% | 179,800 | 88億3750万 | -0.77% | 26.37 | 1.18 |
| 06/25 | 1,443 | 1,454 | 1,435 | 1,450 | 0% | 43,500 | 90億6250万 | +2.18% | 27.04 | 1.21 |
| 06/24 | 1,443 | 1,454 | 1,443 | 1,450 | +0.49% | 25,100 | 90億6250万 | +2.69% | 27.04 | 1.21 |
| 06/23 | 1,449 | 1,458 | 1,440 | 1,443 | -0.41% | 17,100 | 90億1875万 | +2.7% | 26.91 | 1.21 |
| 06/22 | 1,451 | 1,457 | 1,441 | 1,449 | 0% | 41,100 | 90億5625万 | +3.72% | 27.02 | 1.21 |
| 06/19 | 1,442 | 1,453 | 1,442 | 1,449 | +0.42% | 14,400 | 90億5625万 | +4.24% | 27.02 | 1.21 |
| 06/18 | 1,443 | 1,448 | 1,437 | 1,443 | -0.55% | 12,900 | 90億1875万 | +4.49% | 26.91 | 1.21 |
| 06/17 | 1,461 | 1,461 | 1,442 | 1,451 | -0.75% | 55,500 | 90億6875万 | +5.6% | 27.06 | 1.21 |
| 06/16 | 1,474 | 1,476 | 1,454 | 1,462 | +0.76% | 17,300 | 91億3750万 | +6.87% | 27.26 | 1.22 |
| 06/15 | 1,455 | 1,476 | 1,444 | 1,451 | -0.62% | 20,800 | 90億6875万 | +6.53% | 27.06 | 1.21 |
| 06/12 | 1,452 | 1,471 | 1,443 | 1,460 | -2.54% | 32,900 | 91億2500万 | +7.83% | 27.22 | 1.22 |
| 06/11 | 1,482 | 1,498 | 1,468 | 1,498 | +0.74% | 25,600 | 93億6250万 | +11.21% | 27.93 | 1.25 |
| 06/10 | 1,479 | 1,487 | 1,475 | 1,487 | +0.27% | 11,400 | 92億9375万 | +11.14% | 27.73 | 1.24 |
| 06/09 | 1,496 | 1,497 | 1,477 | 1,483 | -0.34% | 14,500 | 92億6875万 | +11.67% | 27.65 | 1.24 |
| 06/08 | 1,499 | 1,499 | 1,472 | 1,488 | 0% | 22,200 | 93億 | +12.73% | 27.75 | 1.24 |
| 06/05 | 1,475 | 1,488 | 1,466 | 1,488 | +1.29% | 19,700 | 93億 | +13.41% | 27.75 | 1.24 |
| 06/04 | 1,451 | 1,480 | 1,451 | 1,469 | +1.45% | 23,600 | 91億8125万 | +12.91% | 27.39 | 1.23 |
| 06/03 | 1,470 | 1,499 | 1,448 | 1,448 | +0.35% | 45,300 | 90億5000万 | +12.51% | 27 | 1.21 |
| 06/02 | 1,358 | 1,444 | 1,358 | 1,443 | +9.48% | 48,200 | 90億1875万 | +13.18% | 26.91 | 1.21 |
| 06/01 | 1,350 | 1,357 | 1,318 | 1,318 | -1.57% | 26,200 | 82億3750万 | +4.44% | 24.58 | 1.1 |
| 05/29 | 1,325 | 1,345 | 1,319 | 1,339 | +0.68% | 25,800 | 83億6875万 | +6.61% | 24.97 | 1.12 |
| 05/28 | 1,300 | 1,330 | 1,300 | 1,330 | +1.68% | 33,700 | 83億1250万 | +6.57% | 24.8 | 1.11 |
| 05/27 | 1,305 | 1,314 | 1,298 | 1,308 | +0.23% | 12,400 | 81億7500万 | +5.48% | 24.39 | 1.09 |
| 05/26 | 1,305 | 1,308 | 1,298 | 1,305 | +0.77% | 15,600 | 81億5625万 | +6.01% | 24.33 | 1.09 |
| 05/25 | 1,300 | 1,307 | 1,284 | 1,295 | +1.33% | 19,600 | 80億9375万 | +5.97% | 24.15 | 1.08 |
| 05/22 | 1,280 | 1,288 | 1,268 | 1,278 | +0.47% | 17,500 | 79億8750万 | +5.19% | 23.83 | 1.07 |
| 05/21 | 1,268 | 1,278 | 1,263 | 1,272 | +0.55% | 14,200 | 79億5000万 | +5.3% | 23.72 | 1.06 |
| 05/20 | 1,270 | 1,288 | 1,264 | 1,265 | +0.64% | 15,100 | 79億625万 | +5.15% | 23.59 | 1.06 |
| 05/19 | 1,280 | 1,280 | 1,243 | 1,257 | -0.48% | 15,600 | 78億5625万 | +5.01% | 23.44 | 1.05 |
| 05/18 | 1,226 | 1,266 | 1,219 | 1,263 | +2.35% | 18,000 | 78億9375万 | +6.05% | 23.55 | 1.06 |
| 05/15 | 1,260 | 1,270 | 1,211 | 1,234 | -1.99% | 23,100 | 77億1250万 | +4.05% | 23.01 | 1.03 |
| 05/14 | 1,303 | 1,303 | 1,259 | 1,259 | -3.38% | 17,000 | 78億6875万 | +6.51% | 23.48 | 1.05 |
| 05/13 | 1,283 | 1,328 | 1,261 | 1,303 | +0.39% | 49,400 | 81億4375万 | +11.08% | 24.3 | 1.09 |
| 05/12 | 1,269 | 1,310 | 1,268 | 1,298 | +2.29% | 25,200 | 81億1250万 | +11.42% | 24.2 | 1.08 |
| 05/11 | 1,290 | 1,290 | 1,257 | 1,269 | -0.55% | 15,500 | 79億3125万 | +9.87% | 23.66 | 1.06 |
| 05/08 | 1,280 | 1,290 | 1,273 | 1,276 | 0% | 22,600 | 79億7500万 | +11.05% | 23.79 | 1.07 |
| 05/07 | 1,262 | 1,298 | 1,253 | 1,276 | +2.24% | 33,400 | 79億7500万 | +11.54% | 23.79 | 1.07 |
| 05/01 | 1,250 | 1,267 | 1,223 | 1,248 | -2.27% | 29,800 | 78億 | +9.96% | 23.27 | 1.04 |
| 04/30 | 1,280 | 1,340 | 1,251 | 1,277 | -1.24% | 60,700 | 79億8125万 | +13.41% | 23.81 | 1.07 |
| 04/28 | 1,183 | 1,344 | 1,166 | 1,293 | +8.29% | 266,800 | 80億8125万 | +15.86% | 24.11 | 1.08 |
| 04/27 | 1,179 | 1,219 | 1,132 | 1,194 | +5.66% | 104,400 | 74億6250万 | +8.15% | 22.26 | 1 |
| 04/24 | 1,135 | 1,140 | 1,122 | 1,130 | -0.88% | 18,600 | 70億6250万 | +3.1% | 21.07 | 0.94 |
| 04/23 | 1,137 | 1,163 | 1,134 | 1,140 | +0.71% | 27,100 | 71億2500万 | +4.68% | 21.26 | 0.95 |
| 04/22 | 1,138 | 1,163 | 1,100 | 1,132 | -2.08% | 41,000 | 70億7500万 | +4.72% | 21.11 | 0.95 |
| 04/21 | 1,149 | 1,183 | 1,125 | 1,156 | +1.14% | 49,700 | 72億2500万 | +7.74% | 21.56 | 0.97 |
| 04/20 | 1,126 | 1,160 | 1,126 | 1,143 | +1.69% | 30,200 | 71億4375万 | +7.42% | 21.31 | 0.96 |
| 04/17 | 1,086 | 1,136 | 1,086 | 1,124 | +3.5% | 42,300 | 70億2500万 | +6.54% | 20.96 | 0.94 |
| 04/16 | 1,076 | 1,100 | 1,068 | 1,086 | -0.18% | 24,900 | 67億8750万 | +3.53% | 20.25 | 0.91 |
| 04/15 | 1,104 | 1,107 | 1,088 | 1,088 | -2.25% | 25,200 | 68億 | +4.02% | 20.29 | 0.91 |
| 04/14 | 1,100 | 1,140 | 1,100 | 1,113 | +0.82% | 29,500 | 69億5625万 | +6.71% | 20.75 | 0.93 |
| 04/13 | 1,145 | 1,160 | 1,103 | 1,104 | -3.75% | 41,900 | 69億 | +6.36% | 20.59 | 0.92 |
| 04/10 | 1,111 | 1,147 | 1,111 | 1,147 | +3.8% | 22,000 | 71億6875万 | +10.61% | 21.39 | 0.96 |
| 04/09 | 1,130 | 1,155 | 1,101 | 1,105 | -0.99% | 40,100 | 69億625万 | +6.87% | 20.6 | 0.92 |
| 04/08 | 1,106 | 1,120 | 1,086 | 1,116 | -1.67% | 37,900 | 69億7500万 | +8.14% | 20.81 | 0.93 |
| 04/07 | 1,131 | 1,144 | 1,087 | 1,135 | +0.8% | 38,000 | 70億9375万 | +9.98% | 21.16 | 0.95 |
| 04/06 | 1,076 | 1,146 | 1,064 | 1,126 | +7.44% | 63,500 | 70億3750万 | +8.58% | 21 | 0.94 |
| 04/03 | 1,100 | 1,105 | 1,042 | 1,048 | -4.12% | 32,200 | 65億5000万 | +0.38% | 19.54 | 0.88 |
| 04/02 | 1,050 | 1,102 | 1,027 | 1,093 | +2.73% | 52,300 | 68億3125万 | +3.5% | 20.38 | 0.91 |
| 04/01 | 1,129 | 1,129 | 1,043 | 1,064 | -4.66% | 61,700 | 66億5000万 | -0.47% | 19.84 | 0.89 |
| 03/31 | 1,180 | 1,180 | 1,111 | 1,116 | -2.53% | 75,700 | 69億7500万 | +3.05% | 20.81 | 0.93 |
| 03/30 | 1,172 | 1,282 | 1,081 | 1,145 | +8.94% | 291,400 | 71億5625万 | +4.85% | 21.35 | 0.96 |
| 03/27 | 1,074 | 1,078 | 1,027 | 1,051 | +3.65% | 39,500 | 65億6875万 | -4.45% | 19.6 | 0.88 |
| 03/26 | 1,080 | 1,193 | 993 | 1,014 | -2.31% | 140,800 | 63億3750万 | -8.73% | 18.91 | 0.85 |
| 03/25 | 1,041 | 1,045 | 1,015 | 1,038 | +4.22% | 18,200 | 64億8750万 | -7.49% | 19.36 | 0.87 |
| 03/24 | 1,034 | 1,034 | 968 | 996 | +0.71% | 13,800 | 62億2500万 | -12.09% | 18.57 | 0.83 |
| 03/23 | 971 | 1,006 | 945 | 989 | +3.45% | 12,900 | 61億8125万 | -13.62% | 18.44 | 0.83 |
| 03/19 | 947 | 1,052 | 940 | 956 | +1.59% | 55,400 | 59億7500万 | -17.37% | 17.83 | 0.8 |
| 03/18 | 987 | 987 | 941 | 941 | +1.29% | 25,800 | 58億8125万 | -19.71% | 17.55 | 0.79 |
| 03/17 | 934 | 940 | 916 | 929 | -0.64% | 27,100 | 58億625万 | -21.8% | 17.32 | 0.78 |
| 03/16 | 931 | 975 | 919 | 935 | +1.63% | 48,100 | 58億4375万 | -22.28% | 17.43 | 0.78 |
| 03/13 | 881 | 941 | 881 | 920 | -5.25% | 305,000 | 57億5000万 | -24.53% | 17.15 | 0.77 |
| 03/12 | 1,013 | 1,013 | 955 | 971 | -4.33% | 39,900 | 60億6875万 | -21.38% | 18.11 | 0.81 |
| 03/11 | 1,002 | 1,036 | 985 | 1,015 | +1.4% | 44,100 | 63億4375万 | -18.67% | 18.93 | 0.85 |
| 03/10 | 981 | 1,020 | 981 | 1,001 | -0.6% | 30,900 | 62億5625万 | -20.49% | 18.67 | 0.84 |
| 03/09 | 1,020 | 1,050 | 1,005 | 1,007 | -5% | 23,100 | 62億9375万 | -20.77% | 18.78 | 0.84 |
| 03/06 | 1,065 | 1,067 | 1,028 | 1,060 | -1.21% | 55,100 | 66億2500万 | -17.38% | 19.77 | 0.89 |
| 03/05 | 1,082 | 1,089 | 1,070 | 1,073 | +0.19% | 93,000 | 67億625万 | -17.01% | 20.01 | 0.9 |
| 03/04 | 1,066 | 1,095 | 1,066 | 1,071 | -3.77% | 161,600 | 66億9375万 | -17.74% | 19.97 | 0.9 |
| 03/03 | 1,238 | 1,263 | 1,105 | 1,113 | -11.1% | 123,300 | 69億5625万 | -15.23% | 20.75 | 0.93 |
| 03/02 | 1,232 | 1,293 | 1,232 | 1,252 | -3.1% | 69,500 | 78億2500万 | -5.58% | 23.35 | 1.05 |
| 02/28 | 1,265 | 1,327 | 1,265 | 1,292 | -4.65% | 28,600 | 80億7500万 | -3.15% | 24.09 | 1.08 |
| 02/27 | 1,403 | 1,407 | 1,343 | 1,355 | -3.97% | 29,600 | 84億6875万 | +1.12% | 25.27 | 1.13 |
| 02/26 | 1,387 | 1,435 | 1,370 | 1,411 | -0.42% | 67,900 | 88億1875万 | +5.06% | 26.31 | 1.18 |
| 02/25 | 1,300 | 1,588 | 1,269 | 1,417 | +5.35% | 179,300 | 88億5625万 | +5.35% | 26.42 | 1.18 |
| 02/21 | 1,336 | 1,354 | 1,336 | 1,345 | +0.67% | 3,400 | 84億625万 | 0% | 25.08 | 1.12 |
| 02/20 | 1,328 | 1,346 | 1,327 | 1,336 | +0.3% | 1,000 | 83億5000万 | -0.89% | 24.91 | 1.12 |
| 02/19 | 1,306 | 1,350 | 1,306 | 1,332 | +1.99% | 1,900 | 83億2500万 | -1.41% | 24.84 | 1.11 |
| 02/18 | 1,293 | 1,320 | 1,292 | 1,306 | +0.85% | 1,500 | 81億6250万 | -3.55% | 24.35 | 1.09 |
| 02/17 | 1,294 | 1,300 | 1,291 | 1,295 | -0.92% | 2,400 | 80億9375万 | -4.64% | 24.15 | 1.08 |
| 02/14 | 1,293 | 1,307 | 1,293 | 1,307 | +1.08% | 800 | 81億6875万 | -4.04% | 24.37 | 1.09 |
| 02/13 | 1,319 | 1,319 | 1,287 | 1,293 | -1.97% | 3,700 | 80億8125万 | -5.27% | 24.11 | 1.08 |
| 02/12 | 1,351 | 1,353 | 1,302 | 1,319 | -1.42% | 6,300 | 82億4375万 | -3.72% | 24.59 | 1.1 |
| 02/10 | 1,322 | 1,515 | 1,322 | 1,338 | +1.29% | 82,300 | 83億6250万 | -2.62% | 24.95 | 1.12 |
| 02/07 | 1,313 | 1,327 | 1,313 | 1,321 | -0.38% | 700 | 82億5625万 | -4% | 24.63 | 1.1 |
| 02/06 | 1,313 | 1,331 | 1,313 | 1,326 | +0.76% | 2,200 | 82億8750万 | -3.84% | 24.73 | 1.11 |
| 02/05 | 1,292 | 1,322 | 1,292 | 1,316 | +1.54% | 1,400 | 82億2500万 | -4.78% | 24.54 | 1.1 |
| 02/04 | 1,285 | 1,315 | 1,285 | 1,296 | -0.31% | 2,700 | 81億 | -6.43% | 24.17 | 1.08 |
| 02/03 | 1,301 | 1,306 | 1,300 | 1,300 | -0.08% | 1,600 | 81億2500万 | -6.41% | 24.24 | 1.09 |
