株価チャート
2020/03/10~2020/09/11
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 |
09/11 | 373 | 373 | 373 | 373 | -2.1% | 100 | 18億532万 | -6.28% | 7.8 | 0.4 |
09/08 | 380 | 381 | 380 | 381 | 0% | 1,000 | 18億4404万 | -4.75% | 7.97 | 0.4 |
09/07 | 396 | 396 | 381 | 381 | -3.3% | 1,500 | 18億4404万 | -5.22% | 7.97 | 0.4 |
09/04 | 394 | 394 | 391 | 394 | +0.77% | 400 | 19億696万 | -2.48% | 8.24 | 0.42 |
09/02 | 385 | 393 | 385 | 391 | +0.77% | 700 | 18億9244万 | -3.46% | 8.18 | 0.42 |
08/28 | 403 | 403 | 388 | 388 | -9.13% | 2,400 | 18億7792万 | -4.67% | 8.12 | 0.41 |
08/27 | 429 | 429 | 425 | 427 | +1.43% | 4,100 | 20億6668万 | +4.4% | 8.93 | 0.45 |
08/26 | 400 | 429 | 400 | 421 | +6.58% | 3,700 | 20億3764万 | +2.93% | 8.81 | 0.45 |
08/25 | 391 | 400 | 391 | 395 | +1.02% | 1,200 | 19億1180万 | -3.42% | 8.27 | 0.42 |
08/24 | 383 | 391 | 383 | 391 | +5.11% | 900 | 18億9244万 | -4.63% | 8.18 | 0.42 |
08/18 | 376 | 376 | 370 | 372 | -1.06% | 1,000 | 18億48万 | -9.71% | 7.78 | 0.4 |
08/17 | 379 | 379 | 375 | 376 | +1.35% | 1,000 | 18億1984万 | -9.18% | 7.87 | 0.4 |
08/14 | 368 | 376 | 368 | 371 | -1.33% | 600 | 17億9564万 | -10.82% | 7.76 | 0.39 |
08/13 | 382 | 382 | 376 | 376 | -1.31% | 300 | 18億1984万 | -10.05% | 7.87 | 0.4 |
08/12 | 381 | 385 | 381 | 381 | -2.06% | 1,200 | 18億4404万 | -9.29% | 7.97 | 0.4 |
08/11 | 390 | 390 | 381 | 389 | -2.75% | 1,300 | 18億8276万 | -7.82% | 8.14 | 0.41 |
08/07 | 400 | 400 | 399 | 400 | -4.31% | 1,800 | 19億3600万 | -5.66% | 8.37 | 0.42 |
08/05 | 418 | 418 | 418 | 418 | +3.98% | 600 | 20億2312万 | -1.42% | 8.75 | 0.44 |
08/04 | 405 | 405 | 402 | 402 | +0.75% | 500 | 19億4568万 | -5.19% | 8.41 | 0.43 |
08/03 | 399 | 399 | 399 | 399 | -0.25% | 100 | 19億3116万 | -5.9% | 8.35 | 0.42 |
07/31 | 400 | 400 | 400 | 400 | -2.91% | 1,000 | 19億3600万 | -5.66% | 8.37 | 0.42 |
07/29 | 420 | 420 | 412 | 412 | -3.74% | 900 | 19億9408万 | -2.83% | 8.62 | 0.44 |
07/28 | 428 | 428 | 428 | 428 | -2.51% | 200 | 20億7152万 | +1.18% | 8.96 | 0.45 |
07/27 | 454 | 454 | 439 | 439 | +0.23% | 10,400 | 21億2476万 | +4.28% | 9.19 | 0.47 |
07/22 | 433 | 438 | 430 | 438 | +1.62% | 4,000 | 21億1992万 | +4.53% | 9.17 | 0.47 |
07/21 | 430 | 438 | 430 | 431 | +0.23% | 2,500 | 20億8604万 | +3.11% | 9.02 | 0.46 |
07/20 | 433 | 434 | 425 | 430 | -0.46% | 1,100 | 20億8120万 | +3.12% | 9 | 0.46 |
07/17 | 425 | 432 | 425 | 432 | +0.47% | 300 | 20億9088万 | +3.85% | 9.04 | 0.46 |
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 |