株価チャート
2020/03/27～2020/08/31
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 |
| 08/31 | 964 | 970 | 960 | 967 | +0.31% | 3,600 | 28億526万 | -1.73% | 10.16 | 0.49 |
| 08/28 | 965 | 968 | 951 | 964 | -4.93% | 13,000 | 27億9656万 | -2.03% | 10.13 | 0.49 |
| 08/27 | 1,004 | 1,019 | 1,004 | 1,014 | +0.2% | 5,900 | 29億4161万 | +2.94% | 10.65 | 0.51 |
| 08/26 | 1,003 | 1,012 | 1,003 | 1,012 | +0.9% | 3,700 | 29億3581万 | +2.95% | 10.63 | 0.51 |
| 08/25 | 1,003 | 1,004 | 1,001 | 1,003 | +0.3% | 1,500 | 29億970万 | +2.24% | 10.54 | 0.51 |
| 08/24 | 1,003 | 1,005 | 1,000 | 1,000 | -0.2% | 2,300 | 29億100万 | +2.04% | 10.51 | 0.5 |
| 08/21 | 1,002 | 1,006 | 1,002 | 1,002 | -0.4% | 1,400 | 29億680万 | +2.35% | 10.53 | 0.51 |
| 08/20 | 1,000 | 1,007 | 998 | 1,006 | +0.8% | 1,500 | 29億1840万 | +2.86% | 10.57 | 0.51 |
| 08/19 | 995 | 1,001 | 995 | 998 | +0.6% | 1,800 | 28億9519万 | +2.15% | 10.49 | 0.5 |
| 08/18 | 999 | 1,000 | 992 | 992 | -0.6% | 2,100 | 28億7779万 | +1.74% | 10.42 | 0.5 |
| 08/17 | 994 | 998 | 994 | 998 | +0.5% | 2,700 | 28億9519万 | +2.36% | 10.49 | 0.5 |
| 08/14 | 988 | 993 | 986 | 993 | +0.61% | 1,000 | 28億8069万 | +1.95% | 10.43 | 0.5 |
| 08/13 | 983 | 987 | 982 | 987 | +0.41% | 2,500 | 28億6328万 | +1.44% | 10.37 | 0.5 |
| 08/12 | 978 | 983 | 978 | 983 | +0.51% | 1,900 | 28億5168万 | +1.13% | 10.33 | 0.5 |
| 08/11 | 976 | 978 | 972 | 978 | +0.2% | 1,000 | 28億3717万 | +0.72% | 10.28 | 0.49 |
| 08/07 | 975 | 976 | 975 | 976 | +0.1% | 700 | 28億3137万 | +0.51% | 10.25 | 0.49 |
| 08/06 | 973 | 975 | 973 | 975 | +0.41% | 600 | 28億2847万 | +0.52% | 10.24 | 0.49 |
| 08/05 | 971 | 973 | 970 | 971 | 0% | 1,900 | 28億1687万 | +0.21% | 10.2 | 0.49 |
| 08/04 | 972 | 972 | 967 | 971 | +0.21% | 600 | 28億1687万 | +0.31% | 10.2 | 0.49 |
| 08/03 | 964 | 969 | 964 | 969 | +0.21% | 600 | 28億1106万 | +0.21% | 10.18 | 0.49 |
| 07/31 | 965 | 973 | 964 | 967 | +0.21% | 1,400 | 28億526万 | +0.21% | 10.16 | 0.49 |
| 07/30 | 968 | 975 | 965 | 965 | -0.31% | 1,000 | 27億9946万 | +0.1% | 10.14 | 0.49 |
| 07/29 | 971 | 971 | 968 | 968 | -0.51% | 2,100 | 28億816万 | +0.41% | 10.17 | 0.49 |
| 07/28 | 976 | 976 | 970 | 973 | 0% | 500 | 28億2267万 | +1.04% | 10.22 | 0.49 |
| 07/27 | 977 | 977 | 973 | 973 | +0.1% | 900 | 28億2267万 | +1.14% | 10.22 | 0.49 |
| 07/22 | 969 | 972 | 969 | 972 | -0.31% | 300 | 28億1977万 | +1.14% | 10.21 | 0.49 |
| 07/21 | 970 | 975 | 970 | 975 | +0.31% | 300 | 28億2847万 | +1.67% | 10.24 | 0.49 |
| 07/20 | 974 | 974 | 966 | 972 | +0.31% | 2,500 | 28億1977万 | +1.57% | 10.21 | 0.49 |
| 07/16 | 976 | 976 | 968 | 969 | -0.31% | 600 | 28億1106万 | +1.36% | 10.18 | 0.49 |
| 07/15 | 967 | 972 | 966 | 972 | +0.62% | 700 | 28億1977万 | +1.78% | 10.21 | 0.49 |
| 07/14 | 978 | 978 | 950 | 966 | -1.33% | 3,300 | 28億236万 | +1.26% | 10.15 | 0.49 |
| 07/13 | 971 | 979 | 969 | 979 | +0.82% | 1,000 | 28億4007万 | +2.62% | 10.29 | 0.49 |
| 07/10 | 970 | 971 | 970 | 971 | +0.1% | 600 | 28億1687万 | +1.89% | 10.2 | 0.49 |
| 07/08 | 966 | 970 | 966 | 970 | 0% | 1,800 | 28億1397万 | +1.89% | 10.19 | 0.49 |
| 07/07 | 973 | 973 | 966 | 970 | -0.31% | 2,200 | 28億1397万 | +2.11% | 10.19 | 0.49 |
| 07/06 | 965 | 975 | 965 | 973 | +0.52% | 3,100 | 28億2267万 | +2.53% | 10.22 | 0.49 |
| 07/03 | 969 | 970 | 968 | 968 | -0.1% | 1,200 | 28億816万 | +2.11% | 10.17 | 0.49 |
| 07/02 | 970 | 970 | 969 | 969 | +0.1% | 300 | 28億1106万 | +2.43% | 10.18 | 0.49 |
| 07/01 | 966 | 980 | 966 | 968 | -0.21% | 2,000 | 28億816万 | +2.54% | 10.17 | 0.49 |
| 06/30 | 977 | 977 | 965 | 970 | +0.83% | 800 | 28億1397万 | +2.97% | 10.19 | 0.49 |
| 06/29 | 955 | 962 | 955 | 962 | +2.23% | 500 | 27億9076万 | +2.23% | 10.11 | 0.49 |
| 06/26 | 941 | 941 | 941 | 941 | -0.21% | 200 | 27億2984万 | +0.11% | 9.89 | 0.48 |
| 06/25 | 942 | 952 | 942 | 943 | 0% | 400 | 27億3564万 | +0.43% | 9.91 | 0.48 |
| 06/24 | 943 | 943 | 943 | 943 | +0.53% | 200 | 27億3564万 | +0.53% | 9.91 | 0.48 |
| 06/23 | 927 | 940 | 927 | 938 | -0.42% | 1,800 | 27億2113万 | 0% | 9.86 | 0.47 |
| 06/22 | 942 | 942 | 942 | 942 | -1.15% | 200 | 27億3274万 | +0.53% | 9.9 | 0.48 |
| 06/19 | 950 | 953 | 949 | 953 | +0.53% | 600 | 27億6465万 | +1.71% | 10.01 | 0.48 |
| 06/18 | 932 | 949 | 932 | 948 | +0.64% | 700 | 27億5014万 | +1.28% | 9.96 | 0.48 |
| 06/17 | 949 | 949 | 942 | 942 | -0.74% | 800 | 27億3274万 | +0.64% | 9.9 | 0.48 |
| 06/16 | 927 | 949 | 927 | 949 | +2.59% | 800 | 27億5304万 | +1.39% | 9.97 | 0.48 |
| 06/15 | 939 | 939 | 925 | 925 | +0.11% | 700 | 26億8342万 | -1.07% | 9.72 | 0.47 |
| 06/12 | 935 | 948 | 917 | 924 | -1.7% | 1,400 | 26億8052万 | -1.18% | 9.71 | 0.47 |
| 06/11 | 945 | 945 | 940 | 940 | -0.84% | 1,300 | 27億2694万 | +0.64% | 9.88 | 0.47 |
| 06/10 | 947 | 948 | 944 | 948 | -0.32% | 1,900 | 27億5014万 | +1.61% | 9.96 | 0.48 |
| 06/09 | 947 | 960 | 947 | 951 | -1.14% | 1,200 | 27億5885万 | +2.04% | 9.99 | 0.48 |
| 06/08 | 950 | 962 | 950 | 962 | +1.05% | 1,100 | 27億9076万 | +3.44% | 10.11 | 0.49 |
| 06/04 | 950 | 952 | 950 | 952 | +1.28% | 700 | 27億6175万 | +2.59% | 10 | 0.48 |
| 06/03 | 949 | 950 | 940 | 940 | +0.64% | 700 | 27億2694万 | +1.51% | 9.88 | 0.47 |
| 06/02 | 947 | 947 | 934 | 934 | -0.64% | 500 | 27億953万 | +1.08% | 9.81 | 0.47 |
| 06/01 | 936 | 945 | 936 | 940 | +0.21% | 1,100 | 27億2694万 | +1.84% | 9.88 | 0.47 |
| 05/29 | 930 | 938 | 926 | 938 | +1.41% | 1,000 | 27億2113万 | +1.74% | 9.86 | 0.47 |
| 05/28 | 925 | 926 | 925 | 925 | -0.22% | 900 | 26億8342万 | +0.43% | 9.72 | 0.47 |
| 05/27 | 923 | 927 | 923 | 927 | +0.22% | 500 | 26億8922万 | +0.76% | 9.74 | 0.47 |
| 05/26 | 931 | 931 | 925 | 925 | -0.54% | 1,800 | 26億8342万 | +0.65% | 9.72 | 0.47 |
| 05/25 | 930 | 934 | 930 | 930 | -0.75% | 600 | 26億9793万 | +1.31% | 9.77 | 0.47 |
| 05/21 | 946 | 946 | 933 | 937 | +1.41% | 1,900 | 27億1823万 | +2.29% | 9.84 | 0.47 |
| 05/20 | 925 | 941 | 924 | 924 | -0.11% | 500 | 26億8052万 | +1.09% | 9.71 | 0.47 |
| 05/19 | 925 | 925 | 925 | 925 | +0.22% | 100 | 26億8342万 | +1.43% | 9.72 | 0.47 |
| 05/18 | 924 | 930 | 923 | 923 | -0.54% | 700 | 26億7762万 | +1.32% | 9.7 | 0.47 |
| 05/15 | 928 | 928 | 928 | 928 | 0% | 400 | 26億9212万 | +2.2% | 9.75 | 0.47 |
| 05/14 | 928 | 928 | 928 | 928 | +0.22% | 100 | 26億9212万 | +2.54% | 9.75 | 0.47 |
| 05/13 | 940 | 940 | 924 | 926 | -2.83% | 900 | 26億8632万 | +2.77% | 9.73 | 0.47 |
| 05/12 | 953 | 953 | 953 | 953 | +0.11% | 200 | 27億6465万 | +6.01% | 10.01 | 0.48 |
| 05/11 | 952 | 952 | 951 | 952 | +3.25% | 400 | 27億6175万 | +6.25% | 10 | 0.48 |
| 05/08 | 915 | 922 | 915 | 922 | +1.32% | 200 | 26億7472万 | +3.36% | 9.69 | 0.47 |
| 05/07 | 901 | 913 | 901 | 910 | -0.55% | 1,200 | 26億3991万 | +2.48% | 9.56 | 0.46 |
| 05/01 | 919 | 920 | 910 | 915 | -0.44% | 500 | 26億5441万 | +3.27% | 9.61 | 0.46 |
| 04/30 | 914 | 919 | 914 | 919 | +0.99% | 600 | 26億6601万 | +4.08% | 9.66 | 0.46 |
| 04/28 | 913 | 916 | 910 | 910 | +0.22% | 1,000 | 26億3991万 | +3.64% | 9.56 | 0.46 |
| 04/24 | 923 | 923 | 908 | 908 | 0% | 400 | 26億3410万 | +4.01% | 9.54 | 0.46 |
| 04/23 | 901 | 910 | 901 | 908 | +0.78% | 1,200 | 26億3410万 | +4.73% | 9.54 | 0.46 |
| 04/22 | 901 | 901 | 900 | 901 | -0.11% | 800 | 26億1380万 | +4.65% | 9.47 | 0.45 |
| 04/21 | 910 | 913 | 902 | 902 | -0.33% | 2,400 | 26億1670万 | +5.37% | 9.48 | 0.46 |
| 04/20 | 882 | 906 | 882 | 905 | -0.33% | 900 | 26億2540万 | +6.47% | 9.51 | 0.46 |
| 04/17 | 919 | 919 | 904 | 908 | -0.77% | 900 | 26億3410万 | +7.46% | 9.54 | 0.46 |
| 04/16 | 910 | 916 | 910 | 915 | +0.55% | 600 | 26億5441万 | +8.8% | 9.61 | 0.46 |
| 04/15 | 920 | 920 | 910 | 910 | +1.56% | 400 | 26億3991万 | +8.46% | 9.56 | 0.46 |
| 04/14 | 893 | 915 | 893 | 896 | +0.9% | 1,300 | 25億9929万 | +6.92% | 9.41 | 0.45 |
| 04/13 | 907 | 907 | 888 | 888 | +0.23% | 3,300 | 25億7608万 | +6.09% | 9.33 | 0.45 |
| 04/10 | 883 | 897 | 883 | 886 | +0.68% | 700 | 25億7028万 | +5.6% | 9.31 | 0.45 |
| 04/09 | 895 | 895 | 880 | 880 | 0% | 800 | 25億5288万 | +4.51% | 9.25 | 0.44 |
| 04/08 | 890 | 890 | 880 | 880 | -2.22% | 700 | 25億5288万 | +4.14% | 9.25 | 0.44 |
| 04/07 | 884 | 904 | 884 | 900 | +4.65% | 2,500 | 26億1090万 | +6.13% | 9.46 | 0.45 |
| 04/06 | 836 | 860 | 835 | 860 | +1.65% | 600 | 24億9486万 | +1.18% | 9.04 | 0.43 |
| 04/03 | 835 | 850 | 835 | 846 | +1.08% | 1,700 | 24億5424万 | -0.94% | 8.89 | 0.43 |
| 04/02 | 860 | 866 | 837 | 837 | -3.35% | 600 | 24億2813万 | -2.67% | 8.79 | 0.42 |
| 04/01 | 868 | 896 | 861 | 866 | -0.23% | 3,700 | 25億1226万 | -0.12% | 9.1 | 0.44 |
| 03/31 | 868 | 868 | 865 | 868 | +1.76% | 400 | 25億1806万 | -0.46% | 9.12 | 0.44 |
| 03/30 | 820 | 853 | 820 | 853 | +1.79% | 800 | 24億7455万 | -2.85% | 8.96 | 0.43 |
| 03/27 | 827 | 842 | 820 | 838 | -2.22% | 6,400 | 24億3103万 | -5.2% | 8.8 | 0.42 |
