株価チャート
2020/01/28~2020/07/16
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 |
07/16 | 427 | 430 | 427 | 430 | +0.7% | 1,100 | 20億8120万 | +3.61% | 9 | 0.46 |
07/15 | 421 | 427 | 421 | 427 | -0.23% | 200 | 20億6668万 | +3.39% | 8.93 | 0.45 |
07/13 | 428 | 428 | 428 | 428 | +0.23% | 300 | 20億7152万 | +3.88% | 8.96 | 0.45 |
07/10 | 427 | 427 | 427 | 427 | -0.23% | 200 | 20億6668万 | +3.89% | 8.93 | 0.45 |
07/09 | 428 | 430 | 428 | 428 | +1.18% | 300 | 20億7152万 | +4.39% | 8.96 | 0.45 |
07/07 | 421 | 423 | 421 | 423 | -2.98% | 700 | 20億4732万 | +3.17% | 8.85 | 0.45 |
07/06 | 436 | 436 | 435 | 436 | +0.93% | 1,100 | 21億1024万 | +6.86% | 9.12 | 0.46 |
07/03 | 442 | 442 | 432 | 432 | +0.47% | 800 | 20億9088万 | +6.4% | 9.04 | 0.46 |
07/02 | 430 | 430 | 430 | 430 | +1.9% | 400 | 20億8120万 | +6.7% | 9 | 0.46 |
07/01 | 423 | 423 | 422 | 422 | +0.24% | 400 | 20億4248万 | +5.24% | 8.83 | 0.45 |
06/30 | 421 | 421 | 421 | 421 | +0.96% | 100 | 20億3764万 | +5.51% | 8.81 | 0.45 |
06/29 | 417 | 418 | 417 | 417 | -5.44% | 4,300 | 20億1828万 | +4.77% | 8.73 | 0.44 |
06/26 | 420 | 441 | 420 | 441 | +6.27% | 3,100 | 21億3444万 | +11.36% | 9.23 | 0.47 |
06/25 | 411 | 415 | 408 | 415 | -0.24% | 1,800 | 20億860万 | +5.33% | 8.68 | 0.44 |
06/24 | 400 | 416 | 400 | 416 | +4.26% | 1,300 | 20億1344万 | +6.12% | 8.7 | 0.44 |
06/23 | 399 | 399 | 399 | 399 | +2.05% | 300 | 19億3116万 | +2.05% | 8.35 | 0.42 |
06/22 | 399 | 399 | 391 | 391 | -2.01% | 300 | 18億9244万 | +0.26% | 8.18 | 0.42 |
06/18 | 395 | 399 | 395 | 399 | +2.05% | 300 | 19億3116万 | +2.57% | 8.35 | 0.42 |
06/17 | 390 | 391 | 390 | 391 | +0.26% | 400 | 18億9244万 | +0.77% | 8.18 | 0.42 |
06/16 | 395 | 395 | 384 | 390 | -0.26% | 1,000 | 18億8760万 | +1.3% | 8.16 | 0.41 |
06/15 | 394 | 394 | 390 | 391 | -0.76% | 300 | 18億9244万 | +2.09% | 8.18 | 0.42 |
06/09 | 395 | 395 | 394 | 394 | -2.23% | 700 | 19億696万 | +3.68% | 8.24 | 0.42 |
06/08 | 405 | 405 | 397 | 403 | -0.98% | 300 | 19億5052万 | +6.61% | 8.43 | 0.43 |
06/05 | 408 | 408 | 393 | 407 | +0.49% | 1,700 | 19億6988万 | +8.53% | 8.52 | 0.43 |
06/04 | 405 | 405 | 405 | 405 | +1.76% | 100 | 19億6020万 | +8.87% | 8.47 | 0.43 |
06/03 | 400 | 400 | 398 | 398 | -2.45% | 300 | 19億2632万 | +7.86% | 8.33 | 0.42 |
06/02 | 408 | 408 | 408 | 408 | +2.26% | 100 | 19億7472万 | +11.78% | 8.54 | 0.43 |
05/28 | 399 | 399 | 398 | 399 | +0.25% | 400 | 19億3116万 | +10.22% | 8.35 | 0.42 |
05/27 | 428 | 428 | 394 | 398 | -4.1% | 7,800 | 19億2632万 | +11.17% | 8.33 | 0.42 |
05/26 | 388 | 415 | 388 | 415 | +7.24% | 5,200 | 20億860万 | +16.9% | 8.68 | 0.44 |
05/25 | 375 | 387 | 375 | 387 | +3.75% | 11,100 | 18億7308万 | +10.57% | 8.1 | 0.41 |
05/22 | 368 | 373 | 368 | 373 | +1.63% | 300 | 18億532万 | +7.49% | 7.8 | 0.4 |
05/19 | 367 | 367 | 367 | 367 | -4.18% | 100 | 17億7628万 | +6.38% | 7.68 | 0.39 |
05/18 | 383 | 383 | 383 | 383 | +1.06% | 100 | 18億5372万 | +11.34% | 8.01 | 0.41 |
05/13 | 379 | 379 | 379 | 379 | 0% | 100 | 18億3436万 | +10.5% | 7.93 | 0.4 |
05/12 | 378 | 379 | 378 | 379 | -0.79% | 200 | 18億3436万 | +10.82% | 7.93 | 0.4 |
05/11 | 382 | 382 | 382 | 382 | +0.79% | 200 | 18億4888万 | +12.02% | 7.99 | 0.41 |
05/08 | 377 | 379 | 377 | 379 | +1.07% | 2,000 | 18億3436万 | +11.8% | 7.93 | 0.4 |
05/07 | 375 | 375 | 375 | 375 | +1.08% | 500 | 18億1500万 | +11.28% | 7.85 | 0.4 |
05/01 | 375 | 375 | 371 | 371 | -0.8% | 500 | 17億9564万 | +11.08% | 7.76 | 0.39 |
04/30 | 381 | 382 | 374 | 374 | -1.84% | 400 | 18億1016万 | +12.65% | 7.83 | 0.4 |
04/27 | 381 | 381 | 380 | 381 | +4.38% | 4,600 | 18億4404万 | +15.11% | 7.97 | 0.4 |
04/24 | 335 | 365 | 335 | 365 | +11.96% | 1,900 | 17億6660万 | +11.28% | 7.64 | 0.39 |
04/22 | 327 | 330 | 324 | 326 | +0.62% | 1,900 | 15億7784万 | +0.31% | 6.82 | 0.35 |
04/20 | 324 | 324 | 324 | 324 | -2.41% | 100 | 15億6816万 | 0% | 6.78 | 0.34 |
04/17 | 324 | 332 | 324 | 332 | 0% | 600 | 16億688万 | +2.15% | 6.95 | 0.35 |
04/16 | 333 | 334 | 326 | 332 | 0% | 1,000 | 16億688万 | +2.15% | 6.95 | 0.35 |
04/15 | 340 | 340 | 332 | 332 | -1.78% | 1,100 | 16億688万 | +1.84% | 6.95 | 0.35 |
04/14 | 341 | 341 | 338 | 338 | +6.62% | 700 | 16億3592万 | +3.05% | 7.07 | 0.36 |
04/10 | 317 | 317 | 317 | 317 | -0.31% | 100 | 15億3428万 | -3.65% | 6.63 | 0.34 |
04/09 | 318 | 318 | 318 | 318 | +1.27% | 300 | 15億3912万 | -4.5% | 6.65 | 0.34 |
04/08 | 310 | 314 | 310 | 314 | +0.32% | 600 | 15億1976万 | -6.55% | 6.57 | 0.33 |
04/07 | 309 | 313 | 309 | 313 | +0.97% | 1,800 | 15億1492万 | -7.94% | 6.55 | 0.33 |
04/06 | 310 | 310 | 310 | 310 | +1.97% | 700 | 15億40万 | -9.88% | 6.49 | 0.33 |
04/03 | 309 | 312 | 304 | 304 | -2.56% | 1,400 | 14億7136万 | -12.64% | 6.36 | 0.32 |
04/02 | 313 | 317 | 312 | 312 | -1.58% | 700 | 15億1008万 | -11.36% | 6.53 | 0.33 |
04/01 | 327 | 327 | 317 | 317 | -4.23% | 1,000 | 15億3428万 | -11.2% | 6.63 | 0.34 |
03/31 | 358 | 358 | 328 | 331 | -7.54% | 1,000 | 16億204万 | -8.56% | 6.83 | 0.37 |
03/30 | 358 | 358 | 358 | 358 | -2.98% | 100 | 17億3272万 | -2.19% | 7.39 | 0.4 |
03/27 | 374 | 374 | 369 | 369 | +3.65% | 4,800 | 17億8596万 | 0% | 7.61 | 0.41 |
03/26 | 330 | 356 | 330 | 356 | +7.55% | 1,600 | 17億2304万 | -4.3% | 7.35 | 0.39 |
03/25 | 320 | 340 | 320 | 331 | +4.75% | 1,900 | 16億204万 | -11.73% | 6.83 | 0.37 |
03/24 | 320 | 321 | 316 | 316 | +0.96% | 1,700 | 15億2944万 | -16.62% | 6.52 | 0.35 |
03/23 | 291 | 313 | 290 | 313 | -4.86% | 11,900 | 15億1492万 | -18.7% | 6.46 | 0.35 |
03/19 | 330 | 330 | 322 | 329 | -0.3% | 1,800 | 15億9236万 | -15.64% | 6.79 | 0.36 |
03/18 | 339 | 339 | 330 | 330 | +7.49% | 1,200 | 15億9720万 | -16.46% | 6.81 | 0.37 |
03/17 | 303 | 307 | 303 | 307 | +1.99% | 700 | 14億8588万 | -23.25% | 6.33 | 0.34 |
03/16 | 301 | 301 | 300 | 301 | 0% | 5,100 | 14億5684万 | -25.68% | 6.21 | 0.33 |
03/13 | 325 | 326 | 300 | 301 | -9.61% | 2,700 | 14億5684万 | -26.94% | 6.21 | 0.33 |
03/12 | 333 | 333 | 333 | 333 | -5.13% | 500 | 16億1172万 | -20.33% | 6.87 | 0.37 |
03/11 | 351 | 351 | 351 | 351 | +0.29% | 100 | 16億9884万 | -17.02% | 7.24 | 0.39 |
03/10 | 347 | 355 | 333 | 350 | -5.41% | 2,400 | 16億9400万 | -18.03% | 7.22 | 0.39 |
03/09 | 370 | 370 | 365 | 370 | -3.65% | 1,200 | 17億9080万 | -14.15% | 7.63 | 0.41 |
03/06 | 398 | 398 | 384 | 384 | -3.76% | 600 | 18億5856万 | -11.52% | 7.92 | 0.42 |
03/05 | 401 | 401 | 399 | 399 | -2.44% | 4,000 | 19億3116万 | -8.7% | 8.23 | 0.44 |
03/04 | 401 | 409 | 401 | 409 | -0.49% | 1,300 | 19億7956万 | -6.83% | 8.44 | 0.45 |
03/03 | 414 | 414 | 411 | 411 | +1.99% | 600 | 19億8924万 | -6.8% | 8.48 | 0.45 |
03/02 | 403 | 403 | 403 | 403 | -0.49% | 100 | 19億5052万 | -9.23% | 8.31 | 0.45 |
02/28 | 410 | 413 | 405 | 405 | -2.64% | 4,000 | 19億6020万 | -9.19% | 8.36 | 0.45 |
02/27 | 432 | 432 | 416 | 416 | -5.67% | 7,500 | 20億1344万 | -7.14% | 8.58 | 0.46 |
02/26 | 433 | 441 | 433 | 441 | +0.68% | 1,500 | 21億3444万 | -2% | 9.1 | 0.49 |
02/25 | 436 | 438 | 432 | 438 | +0.69% | 1,400 | 21億1992万 | -2.67% | 9.04 | 0.48 |
02/21 | 435 | 435 | 435 | 435 | 0% | 300 | 21億540万 | -3.55% | 8.98 | 0.48 |
02/20 | 439 | 439 | 434 | 435 | -1.14% | 1,300 | 21億540万 | -3.55% | 8.98 | 0.48 |
02/19 | 450 | 450 | 440 | 440 | +1.38% | 2,600 | 21億2960万 | -2.65% | 9.08 | 0.49 |
02/18 | 434 | 436 | 434 | 434 | 0% | 2,000 | 21億56万 | -4.19% | 8.95 | 0.48 |
02/17 | 446 | 446 | 434 | 434 | -2.69% | 1,900 | 21億56万 | -4.41% | 8.95 | 0.48 |
02/14 | 446 | 446 | 446 | 446 | +0.68% | 100 | 21億5864万 | -1.98% | 9.2 | 0.49 |
02/13 | 451 | 451 | 443 | 443 | -1.99% | 200 | 21億4412万 | -2.85% | 9.14 | 0.49 |
02/12 | 445 | 452 | 445 | 452 | +0.44% | 500 | 21億8768万 | -1.09% | 9.33 | 0.5 |
02/10 | 455 | 456 | 450 | 450 | +0.22% | 800 | 21億7800万 | -1.53% | 9.28 | 0.5 |
02/07 | 444 | 455 | 444 | 449 | -2.39% | 3,300 | 21億7316万 | -1.97% | 9.26 | 0.5 |
02/06 | 460 | 472 | 456 | 460 | +0.88% | 5,200 | 22億2640万 | +0.22% | 9.49 | 0.51 |
02/05 | 460 | 460 | 455 | 456 | -2.56% | 1,300 | 22億704万 | -0.87% | 9.41 | 0.5 |
02/04 | 465 | 468 | 465 | 468 | +3.77% | 300 | 22億6512万 | +1.96% | 9.66 | 0.52 |
02/03 | 447 | 451 | 447 | 451 | 0% | 900 | 21億8284万 | -1.53% | 9.31 | 0.5 |
01/31 | 453 | 453 | 448 | 451 | -0.22% | 900 | 21億8284万 | -1.53% | 9.31 | 0.5 |
01/30 | 447 | 456 | 447 | 452 | +1.57% | 1,900 | 21億8768万 | -1.09% | 9.33 | 0.5 |
01/29 | 445 | 450 | 444 | 445 | -1.11% | 1,400 | 21億5380万 | -2.63% | 9.18 | 0.49 |
01/28 | 446 | 450 | 440 | 450 | -1.75% | 5,300 | 21億7800万 | -1.32% | 9.28 | 0.5 |