株価チャート
2020/03/25～2020/08/20
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 |
| 08/20 | 3,640 | 3,705 | 3,640 | 3,690 | -3.66% | 336,600 | 711億9307万 | -6.65% | 29.67 | 0.56 |
| 08/19 | 3,875 | 3,890 | 3,830 | 3,830 | -1.16% | 14,600 | 738億9416万 | -3.58% | 30.8 | 0.58 |
| 08/18 | 3,855 | 3,890 | 3,825 | 3,875 | +0.26% | 13,100 | 747億6237万 | -2.59% | 31.16 | 0.59 |
| 08/17 | 3,900 | 3,945 | 3,865 | 3,865 | -1.65% | 13,600 | 745億6943万 | -3.06% | 31.08 | 0.59 |
| 08/14 | 3,960 | 3,970 | 3,915 | 3,930 | -0.63% | 15,400 | 758億2351万 | -1.6% | 31.6 | 0.6 |
| 08/13 | 3,965 | 3,975 | 3,915 | 3,955 | +1.02% | 27,500 | 763億585万 | -1.1% | 31.8 | 0.6 |
| 08/12 | 3,835 | 3,935 | 3,835 | 3,915 | +2.09% | 27,400 | 755億3411万 | -2.27% | 31.48 | 0.6 |
| 08/11 | 3,720 | 3,835 | 3,720 | 3,835 | +4.21% | 36,400 | 739億9063万 | -4.36% | 30.84 | 0.58 |
| 08/07 | 3,765 | 3,775 | 3,680 | 3,680 | -3.03% | 42,400 | 710億13万 | -8.34% | 29.59 | 0.56 |
| 08/06 | 3,765 | 3,795 | 3,740 | 3,795 | +1.2% | 22,700 | 732億1889万 | -5.74% | 30.52 | 0.58 |
| 08/05 | 3,845 | 3,865 | 3,710 | 3,750 | -5.3% | 53,600 | 723億5068万 | -7.04% | 30.16 | 0.57 |
| 08/04 | 3,880 | 4,000 | 3,880 | 3,960 | +2.99% | 28,700 | 764億232万 | -2.08% | 31.84 | 0.6 |
| 08/03 | 3,810 | 3,850 | 3,810 | 3,845 | +0.39% | 18,200 | 741億8356万 | -4.94% | 30.92 | 0.58 |
| 07/31 | 3,940 | 3,945 | 3,830 | 3,830 | -3.89% | 34,400 | 738億9416万 | -5.34% | 30.8 | 0.58 |
| 07/30 | 4,020 | 4,065 | 3,965 | 3,985 | -1.36% | 20,400 | 768億8466万 | -1.58% | 32.05 | 0.61 |
| 07/29 | 4,080 | 4,085 | 4,020 | 4,040 | -0.86% | 27,100 | 779億4580万 | -0.15% | 32.49 | 0.61 |
| 07/28 | 4,120 | 4,120 | 4,050 | 4,075 | +0.49% | 38,700 | 786億2107万 | +0.87% | 32.77 | 0.62 |
| 07/27 | 4,000 | 4,060 | 3,960 | 4,055 | +0.75% | 29,400 | 782億3520万 | +0.6% | 32.61 | 0.62 |
| 07/22 | 4,075 | 4,110 | 4,025 | 4,025 | -2.07% | 22,900 | 776億5640万 | +0.02% | 32.37 | 0.61 |
| 07/21 | 4,105 | 4,110 | 4,040 | 4,110 | -0.24% | 23,500 | 792億9635万 | +2.26% | 33.05 | 0.62 |
| 07/20 | 4,125 | 4,125 | 4,055 | 4,120 | 0% | 16,100 | 794億8928万 | +2.79% | 33.13 | 0.63 |
| 07/17 | 4,175 | 4,175 | 4,095 | 4,120 | -0.72% | 17,000 | 794億8928万 | +3.15% | 33.13 | 0.63 |
| 07/16 | 4,245 | 4,285 | 4,140 | 4,150 | -1.31% | 45,700 | 800億6809万 | +4.25% | 33.37 | 0.63 |
| 07/15 | 4,240 | 4,275 | 4,170 | 4,205 | +0.24% | 30,100 | 811億2923万 | +5.92% | 33.81 | 0.64 |
| 07/14 | 4,145 | 4,235 | 4,115 | 4,195 | +1.21% | 44,700 | 809億3629万 | +6.01% | 33.73 | 0.64 |
| 07/13 | 4,095 | 4,155 | 4,080 | 4,145 | +3.62% | 35,300 | 799億7162万 | +4.99% | 33.33 | 0.63 |
| 07/10 | 4,040 | 4,045 | 4,000 | 4,000 | -1.96% | 35,300 | 771億7406万 | +1.5% | 32.17 | 0.61 |
| 07/09 | 4,080 | 4,105 | 4,065 | 4,080 | +0.87% | 32,100 | 787億1754万 | +3.61% | 32.81 | 0.62 |
| 07/08 | 4,080 | 4,100 | 4,045 | 4,045 | -0.37% | 58,000 | 780億4227万 | +2.85% | 32.53 | 0.62 |
| 07/07 | 4,130 | 4,130 | 4,055 | 4,060 | -1.93% | 30,800 | 783億3167万 | +3.31% | 32.65 | 0.62 |
| 07/06 | 4,025 | 4,145 | 4,025 | 4,140 | +3.5% | 37,600 | 798億7515万 | +5.5% | 33.29 | 0.63 |
| 07/03 | 3,965 | 4,010 | 3,950 | 4,000 | +0.63% | 31,500 | 771億7406万 | +2.28% | 32.17 | 0.61 |
| 07/02 | 3,985 | 4,005 | 3,945 | 3,975 | +0.76% | 30,400 | 766億9172万 | +1.82% | 31.97 | 0.6 |
| 07/01 | 4,000 | 4,005 | 3,945 | 3,945 | -1.38% | 39,000 | 761億1292万 | +1.1% | 31.72 | 0.6 |
| 06/30 | 4,020 | 4,060 | 4,000 | 4,000 | +0.25% | 44,200 | 771億7406万 | +2.64% | 32.17 | 0.61 |
| 06/29 | 4,005 | 4,010 | 3,955 | 3,990 | -0.25% | 41,500 | 769億8112万 | +2.54% | 32.09 | 0.61 |
| 06/26 | 3,940 | 4,005 | 3,925 | 4,000 | +3.36% | 52,700 | 771億7406万 | +3.04% | 32.17 | 0.61 |
| 06/25 | 3,855 | 3,905 | 3,840 | 3,870 | -0.51% | 28,600 | 746億6590万 | -0.05% | 31.12 | 0.59 |
| 06/24 | 3,925 | 3,945 | 3,885 | 3,890 | -0.89% | 30,800 | 750億5177万 | +0.57% | 31.28 | 0.59 |
| 06/23 | 3,890 | 3,970 | 3,890 | 3,925 | +1.16% | 47,100 | 757億2705万 | +1.6% | 31.56 | 0.6 |
| 06/22 | 3,850 | 3,905 | 3,850 | 3,880 | +0.78% | 30,400 | 748億5884万 | +0.62% | 31.2 | 0.59 |
| 06/19 | 3,850 | 3,905 | 3,835 | 3,850 | -0.9% | 30,500 | 742億8003万 | 0% | 30.96 | 0.59 |
| 06/18 | 3,885 | 3,900 | 3,840 | 3,885 | 0% | 20,800 | 749億5530万 | +1.07% | 31.24 | 0.59 |
| 06/17 | 3,910 | 3,920 | 3,880 | 3,885 | +0.78% | 31,800 | 749億5530万 | +1.33% | 31.24 | 0.59 |
| 06/16 | 3,860 | 3,890 | 3,820 | 3,855 | +2.53% | 43,700 | 743億7650万 | +0.71% | 31 | 0.59 |
| 06/15 | 3,765 | 3,855 | 3,760 | 3,760 | -0.66% | 27,600 | 725億4362万 | -1.62% | 30.24 | 0.57 |
| 06/12 | 3,800 | 3,810 | 3,770 | 3,785 | -2.32% | 56,500 | 730億2595万 | -0.97% | 30.44 | 0.58 |
| 06/11 | 3,890 | 3,915 | 3,865 | 3,875 | -0.39% | 29,500 | 747億6237万 | +1.47% | 31.16 | 0.59 |
| 06/10 | 3,925 | 3,930 | 3,870 | 3,890 | -2.02% | 49,500 | 750億5177万 | +2.13% | 31.28 | 0.59 |
| 06/09 | 3,985 | 3,990 | 3,925 | 3,970 | +0.25% | 24,200 | 765億9525万 | +4.53% | 31.92 | 0.6 |
| 06/08 | 3,975 | 3,975 | 3,925 | 3,960 | +0.89% | 21,600 | 764億232万 | +4.6% | 31.84 | 0.6 |
| 06/05 | 3,995 | 3,995 | 3,915 | 3,925 | -0.88% | 22,200 | 757億2705万 | +4% | 31.56 | 0.6 |
| 06/04 | 3,995 | 4,010 | 3,950 | 3,960 | -0.13% | 29,900 | 764億232万 | +5.21% | 31.84 | 0.6 |
| 06/03 | 3,940 | 3,980 | 3,925 | 3,965 | +1.41% | 38,100 | 764億9879万 | +5.62% | 31.88 | 0.6 |
| 06/02 | 3,870 | 3,935 | 3,855 | 3,910 | +2.22% | 37,200 | 754億3764万 | +4.46% | 31.44 | 0.59 |
| 06/01 | 3,860 | 3,860 | 3,795 | 3,825 | -0.26% | 23,600 | 737億9769万 | +2.49% | 30.76 | 0.58 |
| 05/29 | 3,910 | 3,915 | 3,835 | 3,835 | -2.29% | 51,100 | 739億9063万 | +2.9% | 30.84 | 0.58 |
| 05/28 | 3,885 | 3,935 | 3,850 | 3,925 | +2.88% | 50,800 | 757億2705万 | +5.48% | 31.56 | 0.6 |
| 05/27 | 3,805 | 3,850 | 3,765 | 3,815 | -0.78% | 37,500 | 736億476万 | +2.86% | 30.68 | 0.58 |
| 05/26 | 3,780 | 3,855 | 3,765 | 3,845 | +2.4% | 29,300 | 741億8356万 | +3.81% | 30.92 | 0.58 |
| 05/25 | 3,720 | 3,775 | 3,710 | 3,755 | 0% | 18,200 | 724億4715万 | +1.71% | 30.2 | 0.57 |
| 05/22 | 3,800 | 3,800 | 3,720 | 3,755 | -0.66% | 20,200 | 724億4715万 | +1.82% | 30.2 | 0.57 |
| 05/21 | 3,800 | 3,835 | 3,770 | 3,780 | +0.67% | 25,300 | 729億2949万 | +2.63% | 30.4 | 0.57 |
| 05/20 | 3,780 | 3,780 | 3,730 | 3,755 | +0.13% | 21,800 | 724億4715万 | +2.07% | 30.2 | 0.57 |
| 05/19 | 3,765 | 3,785 | 3,700 | 3,750 | +0.13% | 42,300 | 723億5068万 | +2.12% | 30.16 | 0.57 |
| 05/18 | 3,650 | 3,760 | 3,635 | 3,745 | +1.63% | 56,400 | 722億5421万 | +2.15% | 30.12 | 0.57 |
| 05/15 | 3,650 | 3,695 | 3,615 | 3,685 | +1.24% | 21,000 | 710億9660万 | +0.66% | 29.63 | 0.56 |
| 05/14 | 3,725 | 3,725 | 3,640 | 3,640 | -2.54% | 18,900 | 702億2839万 | -0.46% | 29.27 | 0.55 |
| 05/13 | 3,690 | 3,735 | 3,640 | 3,735 | +0.95% | 21,800 | 720億6128万 | +2.38% | 30.04 | 0.57 |
| 05/12 | 3,780 | 3,780 | 3,700 | 3,700 | -1.99% | 22,200 | 713億8600万 | +1.73% | 29.75 | 0.56 |
| 05/11 | 3,745 | 3,775 | 3,735 | 3,775 | +1.75% | 23,700 | 728億3302万 | +4.02% | 30.36 | 0.57 |
| 05/08 | 3,650 | 3,710 | 3,645 | 3,710 | +2.63% | 24,000 | 715億7894万 | +2.4% | 29.83 | 0.56 |
| 05/07 | 3,635 | 3,665 | 3,610 | 3,615 | +0.14% | 26,300 | 697億4606万 | -0.3% | 29.07 | 0.55 |
| 05/01 | 3,680 | 3,680 | 3,595 | 3,610 | -1.5% | 27,100 | 696億4959万 | -0.85% | 29.03 | 0.55 |
| 04/30 | 3,730 | 3,730 | 3,660 | 3,665 | +0.14% | 40,000 | 707億1073万 | +0.47% | 29.47 | 0.56 |
| 04/28 | 3,695 | 3,695 | 3,630 | 3,660 | -0.68% | 24,200 | 706億1426万 | +0.3% | 29.43 | 0.56 |
| 04/27 | 3,725 | 3,745 | 3,680 | 3,685 | -0.67% | 48,400 | 710億9660万 | +1.01% | 29.63 | 0.56 |
| 04/24 | 3,750 | 3,750 | 3,700 | 3,710 | +0.27% | 34,800 | 715億7894万 | +1.84% | 29.83 | 0.56 |
| 04/23 | 3,630 | 3,720 | 3,630 | 3,700 | +1.93% | 21,000 | 713億8600万 | +1.87% | 29.75 | 0.56 |
| 04/22 | 3,660 | 3,695 | 3,620 | 3,630 | -1.89% | 45,200 | 700億3546万 | +0.3% | 29.19 | 0.55 |
| 04/21 | 3,695 | 3,705 | 3,630 | 3,700 | +0.82% | 35,100 | 713億8600万 | +2.38% | 29.75 | 0.56 |
| 04/20 | 3,660 | 3,685 | 3,645 | 3,670 | +0.69% | 20,700 | 708億720万 | +2.09% | 29.51 | 0.56 |
| 04/17 | 3,680 | 3,735 | 3,635 | 3,645 | -0.95% | 42,800 | 703億2486万 | +1.79% | 29.31 | 0.55 |
| 04/16 | 3,565 | 3,680 | 3,550 | 3,680 | +3.95% | 46,300 | 710億13万 | +3.11% | 29.59 | 0.56 |
| 04/15 | 3,670 | 3,670 | 3,520 | 3,540 | -3.15% | 65,900 | 682億9904万 | -0.62% | 28.47 | 0.54 |
| 04/14 | 3,665 | 3,665 | 3,595 | 3,655 | +0.69% | 28,500 | 705億1780万 | +2.64% | 29.39 | 0.56 |
| 04/13 | 3,700 | 3,700 | 3,625 | 3,630 | -1.36% | 24,000 | 700億3546万 | +2.11% | 29.19 | 0.55 |
| 04/10 | 3,600 | 3,680 | 3,560 | 3,680 | +2.79% | 28,100 | 710億13万 | +3.43% | 29.59 | 0.56 |
| 04/09 | 3,590 | 3,610 | 3,495 | 3,580 | -0.97% | 43,300 | 690億7078万 | +0.45% | 28.79 | 0.54 |
| 04/08 | 3,580 | 3,665 | 3,550 | 3,615 | +0.14% | 38,300 | 697億4606万 | +1.15% | 29.07 | 0.55 |
| 04/07 | 3,595 | 3,660 | 3,530 | 3,610 | +0.98% | 36,500 | 696億4959万 | +0.78% | 29.03 | 0.55 |
| 04/06 | 3,405 | 3,590 | 3,380 | 3,575 | +4.38% | 49,600 | 689億7431万 | -0.53% | 28.75 | 0.54 |
| 04/03 | 3,420 | 3,495 | 3,385 | 3,425 | -0.72% | 23,300 | 660億8029万 | -4.97% | 27.54 | 0.52 |
| 04/02 | 3,455 | 3,500 | 3,430 | 3,450 | -1.57% | 29,300 | 665億6263万 | -4.8% | 27.74 | 0.52 |
| 04/01 | 3,600 | 3,665 | 3,480 | 3,505 | -3.44% | 49,800 | 676億2377万 | -3.84% | 28.19 | 0.53 |
| 03/31 | 3,780 | 3,780 | 3,605 | 3,630 | -3.97% | 49,000 | 700億3546万 | -0.95% | 14.29 | 0.58 |
| 03/30 | 3,755 | 3,780 | 3,605 | 3,780 | -5.38% | 57,100 | 729億2949万 | +2.55% | 14.88 | 0.61 |
| 03/27 | 3,920 | 3,995 | 3,825 | 3,995 | +5.41% | 92,600 | 770億7759万 | +7.97% | 15.72 | 0.64 |
| 03/26 | 3,655 | 3,820 | 3,615 | 3,790 | +3.13% | 71,900 | 731億2242万 | +2.27% | 14.92 | 0.61 |
| 03/25 | 3,705 | 3,735 | 3,570 | 3,675 | +1.1% | 114,900 | 709億367万 | -1.21% | 14.46 | 0.59 |
