株価チャート
2020/03/05～2020/07/31
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 |
| 07/31 | 1,035 | 1,070 | 993 | 999 | -3.94% | 778,300 | 290億1365万 | -9.76% | 42.05 | 5.92 |
| 07/30 | 1,045 | 1,045 | 1,006 | 1,040 | -0.1% | 473,400 | 302億440万 | -7.06% | 43.77 | 6.16 |
| 07/29 | 1,022 | 1,061 | 1,022 | 1,041 | +1.07% | 491,000 | 302億3345万 | -7.88% | 43.82 | 6.17 |
| 07/28 | 1,061 | 1,072 | 1,023 | 1,030 | -3.1% | 623,100 | 299億1398万 | -9.81% | 43.35 | 6.1 |
| 07/27 | 1,060 | 1,087 | 1,055 | 1,063 | -1.21% | 448,700 | 308億7239万 | -7.97% | 44.74 | 6.3 |
| 07/22 | 1,075 | 1,082 | 1,041 | 1,076 | +0.94% | 557,100 | 312億4994万 | -7.8% | 45.29 | 6.37 |
| 07/21 | 1,056 | 1,096 | 1,042 | 1,066 | +0.66% | 564,100 | 309億5823万 | -9.51% | 44.87 | 6.31 |
| 07/20 | 1,020 | 1,084 | 1,013 | 1,059 | +3.12% | 693,800 | 307億5494万 | -10.86% | 44.57 | 6.27 |
| 07/17 | 1,073 | 1,083 | 1,012 | 1,027 | -4.02% | 933,900 | 298億2562万 | -14.06% | 43.23 | 6.08 |
| 07/16 | 1,088 | 1,095 | 1,063 | 1,070 | -1.83% | 554,000 | 310億7440万 | -11.42% | 45.04 | 6.34 |
| 07/15 | 1,060 | 1,097 | 1,059 | 1,090 | +2.83% | 581,800 | 316億5523万 | -10.58% | 45.88 | 6.45 |
| 07/14 | 1,073 | 1,110 | 1,044 | 1,060 | -2.48% | 646,300 | 307億8399万 | -13.89% | 44.61 | 6.28 |
| 07/13 | 1,071 | 1,090 | 1,024 | 1,087 | +0.28% | 945,200 | 315億6811万 | -12.69% | 45.75 | 6.44 |
| 07/10 | 1,073 | 1,106 | 1,061 | 1,084 | +2.55% | 857,800 | 314億8098万 | -13.49% | 45.62 | 6.42 |
| 07/09 | 1,179 | 1,185 | 1,057 | 1,057 | -10.35% | 2,195,500 | 306億9686万 | -15.91% | 44.49 | 6.26 |
| 07/08 | 1,126 | 1,185 | 1,100 | 1,179 | +5.93% | 1,026,700 | 342億3992万 | -6.13% | 49.62 | 6.98 |
| 07/07 | 1,117 | 1,149 | 1,090 | 1,113 | +0.45% | 903,400 | 323億2318万 | -11.03% | 46.85 | 6.59 |
| 07/06 | 1,117 | 1,122 | 1,086 | 1,108 | -2.21% | 953,400 | 321億7798万 | -11.36% | 46.63 | 6.56 |
| 07/03 | 1,102 | 1,142 | 1,088 | 1,133 | +3.47% | 853,000 | 329億401万 | -9.29% | 47.69 | 6.71 |
| 07/02 | 1,161 | 1,190 | 1,059 | 1,095 | -5.68% | 1,850,500 | 318億44万 | -12.12% | 46.09 | 6.48 |
| 07/01 | 1,208 | 1,232 | 1,150 | 1,161 | -4.44% | 1,127,100 | 337億1718万 | -6.52% | 48.87 | 6.88 |
| 06/30 | 1,254 | 1,270 | 1,174 | 1,215 | -1.3% | 1,083,500 | 352億8542万 | -1.78% | 51.14 | 7.2 |
| 06/29 | 1,262 | 1,271 | 1,205 | 1,231 | -4.57% | 1,019,900 | 357億5008万 | 0% | 51.81 | 7.29 |
| 06/26 | 1,305 | 1,306 | 1,224 | 1,290 | -0.23% | 1,276,500 | 374億6353万 | +5.39% | 54.29 | 7.64 |
| 06/25 | 1,278 | 1,308 | 1,267 | 1,293 | -0.84% | 830,900 | 375億5065万 | +6.42% | 54.42 | 7.66 |
| 06/24 | 1,320 | 1,348 | 1,276 | 1,304 | -1.88% | 913,700 | 378億7011万 | +8.04% | 54.88 | 7.72 |
| 06/23 | 1,344 | 1,344 | 1,285 | 1,329 | -0.3% | 1,048,800 | 385億9615万 | +11.49% | 55.94 | 7.87 |
| 06/22 | 1,339 | 1,403 | 1,326 | 1,333 | -1.41% | 1,478,100 | 387億1231万 | +13.45% | 56.1 | 7.89 |
| 06/19 | 1,369 | 1,369 | 1,316 | 1,352 | -0.59% | 1,091,200 | 392億6410万 | +16.65% | 56.9 | 8.01 |
| 06/18 | 1,363 | 1,372 | 1,323 | 1,360 | +0.44% | 962,300 | 394億9644万 | +19.4% | 57.24 | 8.05 |
| 06/17 | 1,339 | 1,418 | 1,328 | 1,354 | +3.44% | 1,950,700 | 393億2219万 | +21% | 56.99 | 8.02 |
| 06/16 | 1,308 | 1,336 | 1,281 | 1,309 | +5.48% | 1,161,400 | 380億1532万 | +18.78% | 55.09 | 7.75 |
| 06/15 | 1,360 | 1,391 | 1,201 | 1,241 | -7.73% | 2,389,200 | 360億4050万 | +14.17% | 52.23 | 7.35 |
| 06/12 | 1,254 | 1,368 | 1,248 | 1,345 | +0.07% | 2,726,300 | 390億6081万 | +25.23% | 56.61 | 7.97 |
| 06/11 | 1,406 | 1,478 | 1,290 | 1,344 | -3.93% | 3,897,600 | 390億3177万 | +27.64% | 56.57 | 7.96 |
| 06/10 | 1,374 | 1,420 | 1,360 | 1,399 | -0.36% | 2,538,500 | 406億2905万 | +35.3% | 58.88 | 8.28 |
| 06/09 | 1,305 | 1,460 | 1,301 | 1,404 | +9.69% | 7,679,500 | 407億7426万 | +38.87% | 59.09 | 8.31 |
| 06/08 | 1,200 | 1,318 | 1,197 | 1,280 | +6.49% | 4,386,300 | 371億7312万 | +29.69% | 53.87 | 7.58 |
| 06/05 | 1,150 | 1,320 | 1,145 | 1,202 | +15.8% | 11,767,600 | 349億788万 | +24.05% | 50.59 | 7.12 |
| 06/04 | 1,059 | 1,064 | 999 | 1,038 | -0.95% | 1,443,500 | 301億4507万 | +9.15% | 43.69 | 6.15 |
| 06/03 | 1,093 | 1,093 | 1,041 | 1,048 | -4.2% | 1,169,800 | 304億3549万 | +11.49% | 44.11 | 6.21 |
| 06/02 | 1,076 | 1,104 | 1,047 | 1,094 | +1.67% | 1,301,400 | 317億7140万 | +17.76% | 46.05 | 6.48 |
| 06/01 | 1,110 | 1,113 | 1,060 | 1,076 | +1.61% | 1,481,700 | 312億4865万 | +17.6% | 45.29 | 6.37 |
| 05/29 | 1,010 | 1,076 | 1,007 | 1,059 | +6.33% | 1,436,200 | 307億5494万 | +17.28% | 44.57 | 6.27 |
| 05/28 | 1,018 | 1,050 | 980 | 996 | -3.02% | 1,746,700 | 289億2533万 | +11.66% | 41.92 | 5.9 |
| 05/27 | 1,061 | 1,074 | 1,019 | 1,027 | -3.93% | 1,382,200 | 298億2562万 | +16.05% | 43.23 | 6.08 |
| 05/26 | 1,060 | 1,106 | 1,041 | 1,069 | +1.91% | 1,940,100 | 310億4536万 | +21.62% | 44.99 | 6.33 |
| 05/25 | 1,120 | 1,133 | 1,026 | 1,049 | -2.51% | 2,723,200 | 304億6453万 | +20.57% | 44.15 | 6.21 |
| 05/22 | 1,055 | 1,139 | 1,032 | 1,076 | -0.09% | 3,866,900 | 312億4865万 | +24.39% | 45.29 | 6.37 |
| 05/21 | 985 | 1,079 | 980 | 1,077 | +15.93% | 5,614,000 | 312億7694万 | +25.96% | 45.33 | 6.38 |
| 05/20 | 906 | 935 | 903 | 929 | +1.31% | 848,000 | 269億7890万 | +10.07% | 39.1 | 5.5 |
| 05/19 | 930 | 937 | 911 | 917 | -0.54% | 861,200 | 266億3041万 | +9.17% | 38.59 | 5.43 |
| 05/18 | 870 | 926 | 867 | 922 | +7.58% | 1,397,400 | 267億7561万 | +10.68% | 38.81 | 5.46 |
| 05/15 | 890 | 891 | 835 | 857 | -2.06% | 1,085,800 | 248億8796万 | +3.88% | 36.07 | 5.08 |
| 05/14 | 927 | 955 | 858 | 875 | -4.58% | 2,227,500 | 254億1070万 | +6.84% | 36.83 | 5.18 |
| 05/13 | 912 | 931 | 893 | 917 | -1.08% | 1,069,200 | 266億3041万 | +12.93% | 38.59 | 5.43 |
| 05/12 | 915 | 973 | 890 | 927 | 0% | 2,930,800 | 269億2082万 | +15.44% | 39.02 | 5.49 |
| 05/11 | 835 | 974 | 833 | 927 | +12.5% | 4,150,100 | 269億2082万 | +16.9% | 39.02 | 5.49 |
| 05/08 | 871 | 878 | 818 | 824 | -4.52% | 1,542,200 | 239億2961万 | +5.1% | 34.68 | 4.88 |
| 05/07 | 824 | 865 | 804 | 863 | +5.12% | 1,647,100 | 250億6221万 | +10.93% | 36.32 | 5.11 |
| 05/01 | 803 | 822 | 786 | 821 | +0.98% | 826,100 | 238億4249万 | +6.49% | 34.55 | 4.86 |
| 04/30 | 829 | 831 | 790 | 813 | +0.12% | 1,198,800 | 236億1017万 | +6.14% | 34.22 | 4.81 |
| 04/28 | 768 | 813 | 755 | 812 | +6.84% | 1,071,300 | 235億8112万 | +6.42% | 34.18 | 4.81 |
| 04/27 | 763 | 774 | 749 | 760 | +0.66% | 774,500 | 220億7100万 | 0% | 31.99 | 4.5 |
| 04/24 | 789 | 790 | 734 | 755 | -3.21% | 684,400 | 219億2580万 | -0.4% | 31.78 | 4.47 |
| 04/23 | 758 | 789 | 758 | 780 | +3.86% | 642,200 | 226億5182万 | +3.04% | 32.83 | 4.62 |
| 04/22 | 753 | 759 | 725 | 751 | -2.21% | 840,500 | 218億964万 | -0.66% | 31.61 | 4.45 |
| 04/21 | 787 | 806 | 751 | 768 | -3.4% | 1,255,100 | 223億333万 | +1.59% | 32.32 | 4.55 |
| 04/20 | 829 | 833 | 790 | 795 | -3.64% | 1,072,000 | 230億8743万 | +5.58% | 33.46 | 4.71 |
| 04/17 | 888 | 888 | 812 | 825 | -4.51% | 1,885,500 | 239億5866万 | +10.15% | 34.72 | 4.89 |
| 04/16 | 839 | 867 | 836 | 864 | +2.13% | 1,222,800 | 250億9125万 | +15.97% | 36.36 | 5.12 |
| 04/15 | 901 | 940 | 831 | 846 | -7.64% | 3,965,900 | 245億6851万 | +14.17% | 35.61 | 5.01 |
| 04/14 | 846 | 928 | 845 | 916 | +9.7% | 3,012,000 | 266億137万 | +23.78% | 38.55 | 5.42 |
| 04/13 | 830 | 886 | 817 | 835 | +3.09% | 3,184,200 | 242億4906万 | +13.3% | 35.14 | 4.94 |
| 04/10 | 813 | 840 | 773 | 810 | 0% | 2,024,100 | 235億2304万 | +9.02% | 34.09 | 4.8 |
| 04/09 | 750 | 820 | 738 | 810 | +8.72% | 2,439,000 | 235億2304万 | +7.71% | 34.09 | 4.8 |
| 04/08 | 740 | 766 | 705 | 745 | +1.78% | 1,484,300 | 216億3539万 | -2.23% | 31.36 | 4.41 |
| 04/07 | 725 | 750 | 710 | 732 | +2.95% | 1,576,600 | 212億5786万 | -5.18% | 30.81 | 4.33 |
| 04/06 | 680 | 716 | 663 | 711 | +4.41% | 1,057,100 | 206億4800万 | -9.31% | 29.92 | 4.21 |
| 04/03 | 725 | 740 | 679 | 681 | -4.08% | 1,405,500 | 197億7678万 | -14.02% | 28.66 | 4.03 |
| 04/02 | 683 | 738 | 675 | 710 | +6.13% | 2,089,300 | 206億1896万 | -12.13% | 29.88 | 4.2 |
| 04/01 | 706 | 712 | 663 | 669 | -3.88% | 1,214,300 | 194億2829万 | -19.11% | 28.16 | 3.96 |
| 03/31 | 700 | 711 | 678 | 696 | +2.05% | 1,058,600 | 202億1239万 | -18.12% | 29.29 | 4.12 |
| 03/30 | 654 | 699 | 654 | 682 | -0.58% | 1,062,300 | 198億582万 | -22.06% | 28.7 | 4.04 |
| 03/27 | 713 | 720 | 662 | 686 | -0.72% | 1,704,400 | 199億2198万 | -23.78% | 28.87 | 4.06 |
| 03/26 | 728 | 738 | 685 | 691 | -8.23% | 1,718,500 | 200億6719万 | -25.05% | 29.08 | 4.09 |
| 03/25 | 801 | 801 | 738 | 753 | +1.89% | 1,696,700 | 218億6772万 | -20.06% | 31.69 | 4.46 |
| 03/24 | 736 | 767 | 713 | 739 | +4.67% | 2,125,700 | 214億6115万 | -23.02% | 31.1 | 4.38 |
| 03/23 | 707 | 732 | 692 | 706 | -1.81% | 1,651,800 | 205億280万 | -27.96% | 29.71 | 4.18 |
| 03/19 | 820 | 822 | 698 | 719 | -6.62% | 2,411,300 | 208億8033万 | -28.39% | 30.26 | 4.26 |
| 03/18 | 795 | 828 | 767 | 770 | +2.26% | 3,551,700 | 223億6141万 | -24.73% | 32.41 | 4.56 |
| 03/17 | 667 | 772 | 663 | 753 | +9.29% | 4,440,400 | 218億6772万 | -27.39% | 31.69 | 4.46 |
| 03/16 | 730 | 785 | 682 | 689 | -0.14% | 3,785,800 | 200億911万 | -34.44% | 29 | 4.08 |
| 03/13 | 657 | 730 | 600 | 690 | -3.77% | 4,651,700 | 200億3815万 | -35.15% | 29.04 | 4.09 |
| 03/12 | 771 | 828 | 680 | 717 | -7.84% | 6,071,300 | 208億2225万 | -33.55% | 30.18 | 4.25 |
| 03/11 | 836 | 952 | 760 | 778 | -2.99% | 8,613,300 | 225億9374万 | -28.62% | 32.74 | 4.61 |
| 03/10 | 690 | 855 | 690 | 802 | -4.52% | 8,626,300 | 232億9072万 | -26.56% | 33.75 | 4.75 |
| 03/09 | 840 | 840 | 840 | 840 | -15.15% | 115,100 | 243億9427万 | -23.08% | 35.35 | 4.97 |
| 03/06 | 1,008 | 1,041 | 970 | 990 | -5.8% | 2,980,800 | 287億5039万 | -9.09% | 41.67 | 5.86 |
| 03/05 | 1,099 | 1,132 | 1,037 | 1,051 | -0.1% | 4,365,000 | 305億2188万 | -3.04% | 44.23 | 6.22 |
