株価チャート
2020/03/27~2020/08/24
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 |
08/24 | 5,880 | 5,930 | 5,850 | 5,920 | +1.37% | 20,700 | 1859億5954万 | +1.27% | 41.12 | 1.27 |
08/21 | 5,850 | 5,910 | 5,820 | 5,840 | -0.17% | 18,200 | 1834億4657万 | -0.32% | 40.56 | 1.26 |
08/20 | 5,850 | 5,890 | 5,810 | 5,850 | 0% | 24,600 | 1837億6069万 | -0.32% | 40.63 | 1.26 |
08/19 | 5,820 | 5,880 | 5,810 | 5,850 | +0.52% | 17,300 | 1837億6069万 | -0.46% | 40.63 | 1.26 |
08/18 | 5,770 | 5,870 | 5,760 | 5,820 | +0.52% | 22,000 | 1828億1833万 | -1.05% | 40.42 | 1.25 |
08/17 | 5,820 | 5,880 | 5,790 | 5,790 | -0.52% | 18,700 | 1818億7597万 | -1.71% | 40.21 | 1.24 |
08/14 | 5,860 | 5,890 | 5,800 | 5,820 | -0.17% | 28,900 | 1828億1833万 | -1.32% | 40.42 | 1.25 |
08/13 | 5,890 | 5,900 | 5,780 | 5,830 | +0.69% | 36,200 | 1831億3245万 | -1.32% | 40.49 | 1.25 |
08/12 | 5,550 | 5,800 | 5,530 | 5,790 | +3.76% | 40,100 | 1818億7597万 | -2.06% | 40.21 | 1.24 |
08/11 | 5,450 | 5,580 | 5,450 | 5,580 | +2.01% | 25,100 | 1752億7943万 | -5.6% | 38.76 | 1.2 |
08/07 | 5,550 | 5,560 | 5,460 | 5,470 | -1.8% | 25,900 | 1718億2410万 | -7.54% | 37.99 | 1.18 |
08/06 | 5,530 | 5,610 | 5,510 | 5,570 | -0.54% | 45,900 | 1749億6531万 | -6.01% | 38.69 | 1.2 |
08/05 | 5,600 | 5,600 | 5,500 | 5,600 | -0.53% | 29,300 | 1759億767万 | -5.64% | 38.89 | 1.2 |
08/04 | 5,660 | 5,660 | 5,550 | 5,630 | +0.18% | 35,300 | 1768億5003万 | -5.27% | 39.1 | 1.21 |
08/03 | 5,820 | 5,920 | 5,220 | 5,620 | -2.26% | 80,100 | 1765億3591万 | -5.56% | 39.03 | 1.21 |
07/31 | 5,930 | 5,940 | 5,710 | 5,750 | -4.33% | 38,900 | 1806億1948万 | -3.49% | 39.94 | 1.24 |
07/30 | 5,920 | 6,020 | 5,910 | 6,010 | +1.52% | 28,000 | 1887億8663万 | +0.97% | 41.74 | 1.29 |
07/29 | 6,050 | 6,050 | 5,900 | 5,920 | -2.15% | 53,900 | 1859億5954万 | -0.34% | 41.12 | 1.27 |
07/28 | 6,160 | 6,160 | 6,030 | 6,050 | -2.1% | 38,300 | 1900億4311万 | +2.02% | 42.02 | 1.3 |
07/27 | 5,990 | 6,200 | 5,930 | 6,180 | +3.17% | 32,900 | 1941億2668万 | +4.46% | 42.92 | 1.33 |
07/22 | 6,100 | 6,100 | 5,980 | 5,990 | -1.32% | 19,600 | 1881億5838万 | +1.51% | 41.6 | 1.29 |
07/21 | 6,070 | 6,070 | 5,960 | 6,070 | +1.68% | 32,500 | 1906億7135万 | +2.95% | 42.16 | 1.3 |
07/20 | 6,030 | 6,060 | 5,900 | 5,970 | -1.49% | 31,400 | 1875億3014万 | +1.36% | 41.46 | 1.28 |
07/17 | 6,190 | 6,190 | 6,030 | 6,060 | -1.94% | 27,500 | 1903億5723万 | +3.04% | 42.09 | 1.3 |
07/16 | 6,280 | 6,370 | 6,160 | 6,180 | -0.96% | 41,900 | 1941億2668万 | +5.32% | 42.92 | 1.33 |
07/15 | 6,160 | 6,240 | 6,130 | 6,240 | +2.46% | 48,600 | 1960億1141万 | +6.59% | 43.34 | 1.34 |
07/14 | 6,110 | 6,110 | 6,010 | 6,090 | +0.66% | 33,200 | 1912億9959万 | +4.35% | 42.3 | 1.31 |
07/13 | 6,120 | 6,160 | 5,990 | 6,050 | +1.17% | 35,400 | 1900億4311万 | +3.92% | 42.02 | 1.3 |
07/10 | 6,030 | 6,030 | 5,970 | 5,980 | -0.83% | 33,500 | 1878億4426万 | +2.86% | 41.53 | 1.29 |
07/09 | 5,970 | 6,060 | 5,970 | 6,030 | +0.84% | 33,200 | 1894億1487万 | +3.95% | 41.88 | 1.3 |
07/08 | 6,040 | 6,130 | 5,960 | 5,980 | -1.16% | 43,000 | 1878億4426万 | +3.34% | 41.53 | 1.29 |
07/07 | 5,970 | 6,070 | 5,950 | 6,050 | +1.68% | 60,100 | 1900億4311万 | +4.82% | 42.02 | 1.3 |
07/06 | 5,780 | 5,950 | 5,780 | 5,950 | +3.48% | 49,400 | 1869億190万 | +3.48% | 41.33 | 1.28 |
07/03 | 5,700 | 5,790 | 5,700 | 5,750 | +0.7% | 12,500 | 1806億1948万 | +0.4% | 39.94 | 1.24 |
07/02 | 5,710 | 5,750 | 5,660 | 5,710 | -0.17% | 45,000 | 1793億6300万 | -0.09% | 39.66 | 1.23 |
07/01 | 5,740 | 5,770 | 5,690 | 5,720 | -1.38% | 29,300 | 1796億7712万 | +0.14% | 39.73 | 1.23 |
06/30 | 5,890 | 5,890 | 5,720 | 5,800 | 0% | 62,000 | 1821億9009万 | +1.61% | 40.28 | 1.25 |
06/29 | 5,780 | 5,860 | 5,700 | 5,800 | -0.34% | 31,300 | 1821億9009万 | +1.74% | 40.28 | 1.25 |
06/26 | 5,850 | 5,890 | 5,810 | 5,820 | +0.52% | 42,200 | 1828億1833万 | +2.28% | 40.42 | 1.25 |
06/25 | 5,660 | 5,830 | 5,620 | 5,790 | +3.21% | 79,600 | 1818億7597万 | +2.04% | 40.21 | 1.24 |
06/24 | 5,690 | 5,710 | 5,600 | 5,610 | -1.75% | 50,600 | 1762億2179万 | -0.9% | 38.96 | 1.21 |
06/23 | 5,690 | 5,800 | 5,640 | 5,710 | +0.53% | 47,100 | 1793億6300万 | +0.95% | 39.66 | 1.23 |
06/22 | 5,700 | 5,780 | 5,640 | 5,680 | 0% | 49,100 | 1784億2064万 | +0.71% | 39.45 | 1.22 |
06/19 | 5,830 | 5,910 | 5,680 | 5,680 | -2.41% | 164,900 | 1784億2064万 | +0.89% | 39.45 | 1.22 |
06/18 | 5,810 | 5,860 | 5,780 | 5,820 | -0.51% | 28,800 | 1828億1833万 | +3.69% | 40.42 | 1.25 |
06/17 | 5,880 | 5,920 | 5,670 | 5,850 | -1.18% | 84,700 | 1837億6069万 | +4.76% | 40.63 | 1.26 |
06/16 | 5,830 | 5,920 | 5,770 | 5,920 | +2.96% | 68,000 | 1859億5954万 | +6.57% | 41.12 | 1.27 |
06/15 | 5,740 | 5,820 | 5,680 | 5,750 | +0.17% | 52,600 | 1806億1948万 | +4.11% | 39.94 | 1.24 |
06/12 | 5,640 | 5,780 | 5,620 | 5,740 | -1.54% | 55,500 | 1803億536万 | +4.53% | 39.87 | 1.23 |
06/11 | 5,790 | 5,860 | 5,730 | 5,830 | +0.52% | 63,200 | 1831億3245万 | +6.8% | 40.49 | 1.25 |
06/10 | 5,760 | 5,840 | 5,730 | 5,800 | +1.22% | 58,200 | 1821億9009万 | +6.95% | 40.28 | 1.25 |
06/09 | 5,860 | 5,860 | 5,660 | 5,730 | -1.88% | 40,000 | 1799億9124万 | +6.21% | 39.8 | 1.23 |
06/08 | 5,700 | 5,870 | 5,660 | 5,840 | +3.18% | 111,600 | 1834億4657万 | +8.77% | 40.56 | 1.26 |
06/05 | 5,700 | 5,700 | 5,610 | 5,660 | -0.53% | 44,600 | 1777億9240万 | +6.07% | 39.31 | 1.22 |
06/04 | 5,690 | 5,710 | 5,620 | 5,690 | +1.43% | 112,000 | 1787億3476万 | +7.08% | 39.52 | 1.22 |
06/03 | 5,570 | 5,620 | 5,440 | 5,610 | +2.37% | 81,100 | 1762億2179万 | +6.09% | 38.96 | 1.21 |
06/02 | 5,540 | 5,540 | 5,450 | 5,480 | +1.67% | 42,300 | 1721億3822万 | +4.02% | 38.06 | 1.18 |
06/01 | 5,460 | 5,500 | 5,330 | 5,390 | -0.92% | 70,600 | 1693億1113万 | +2.65% | 37.44 | 1.16 |
05/29 | 5,600 | 5,640 | 5,420 | 5,440 | -3.55% | 105,300 | 1708億8174万 | +3.78% | 37.78 | 1.17 |
05/28 | 5,660 | 5,680 | 5,600 | 5,640 | +0.18% | 99,200 | 1771億6415万 | +7.8% | 39.17 | 1.21 |
05/27 | 5,610 | 5,710 | 5,550 | 5,630 | +0.36% | 49,600 | 1768億5003万 | +7.98% | 39.1 | 1.21 |
05/26 | 5,580 | 5,630 | 5,510 | 5,610 | +1.26% | 50,700 | 1762億2179万 | +7.88% | 38.96 | 1.21 |
05/25 | 5,430 | 5,540 | 5,410 | 5,540 | +2.4% | 55,200 | 1740億2295万 | +6.97% | 38.48 | 1.19 |
05/22 | 5,410 | 5,430 | 5,350 | 5,410 | -0.92% | 41,100 | 1699億3937万 | +4.72% | 37.57 | 1.16 |
05/21 | 5,510 | 5,530 | 5,430 | 5,460 | -0.55% | 29,000 | 1715億998万 | +5.94% | 37.92 | 1.17 |
05/20 | 5,310 | 5,510 | 5,310 | 5,490 | +3.58% | 61,200 | 1724億5234万 | +6.68% | 38.13 | 1.18 |
05/19 | 5,530 | 5,530 | 5,270 | 5,300 | -2.57% | 66,500 | 1664億8405万 | +3.17% | 36.81 | 1.14 |
05/18 | 5,290 | 5,460 | 5,220 | 5,440 | +3.62% | 86,300 | 1708億8174万 | +5.88% | 37.78 | 1.17 |
05/15 | 5,160 | 5,250 | 5,140 | 5,250 | +2.74% | 69,100 | 1649億1344万 | +2.14% | 36.46 | 1.13 |
05/14 | 5,130 | 5,330 | 5,060 | 5,110 | -0.2% | 184,700 | 1605億1575万 | -0.82% | 35.49 | 1.1 |
05/13 | 5,050 | 5,120 | 5,010 | 5,120 | 0% | 69,600 | 1608億2987万 | -0.81% | 35.56 | 1.1 |
05/12 | 5,180 | 5,180 | 5,070 | 5,120 | +3.43% | 78,900 | 1608億2987万 | -0.93% | 35.56 | 1.1 |
05/11 | 4,945 | 4,980 | 4,910 | 4,950 | +0.41% | 42,100 | 1554億8982万 | -4.33% | 34.38 | 1.06 |
05/08 | 4,975 | 4,990 | 4,915 | 4,930 | 0% | 41,500 | 1548億6157万 | -5.19% | 34.24 | 1.06 |
05/07 | 5,110 | 5,160 | 4,930 | 4,930 | -3.52% | 85,100 | 1548億6157万 | -5.79% | 34.24 | 1.06 |
05/01 | 5,130 | 5,150 | 5,070 | 5,110 | +0.59% | 81,400 | 1605億1575万 | -2.91% | 35.49 | 1.1 |
04/30 | 5,060 | 5,170 | 5,010 | 5,080 | +1.2% | 83,100 | 1595億7339万 | -3.53% | 35.28 | 1.09 |
04/28 | 5,070 | 5,070 | 4,990 | 5,020 | -1.38% | 73,200 | 1576億8866万 | -4.74% | 34.87 | 1.08 |
04/27 | 5,120 | 5,120 | 5,020 | 5,090 | +0.59% | 50,300 | 1598億8751万 | -3.47% | 35.35 | 1.09 |
04/24 | 5,080 | 5,080 | 5,020 | 5,060 | -0.78% | 54,300 | 1589億4515万 | -3.82% | 35.14 | 1.09 |
04/23 | 5,070 | 5,130 | 5,060 | 5,100 | +0.79% | 37,500 | 1602億163万 | -2.95% | 35.42 | 1.1 |
04/22 | 5,130 | 5,130 | 5,030 | 5,060 | -1.94% | 51,000 | 1589億4515万 | -3.49% | 35.14 | 1.09 |
04/21 | 5,060 | 5,160 | 5,060 | 5,160 | -0.39% | 43,100 | 1620億8635万 | -1.36% | 35.84 | 1.11 |
04/20 | 5,120 | 5,200 | 5,120 | 5,180 | -0.38% | 33,100 | 1627億1460万 | -0.52% | 35.98 | 1.11 |
04/17 | 5,390 | 5,410 | 5,160 | 5,200 | -1.7% | 86,700 | 1633億4284万 | +0.21% | 36.12 | 1.12 |
04/16 | 5,080 | 5,340 | 5,060 | 5,290 | +4.34% | 104,700 | 1661億6992万 | +2.14% | 36.74 | 1.14 |
04/15 | 5,220 | 5,220 | 5,040 | 5,070 | -2.87% | 74,800 | 1592億5927万 | -1.99% | 35.21 | 1.09 |
04/14 | 5,140 | 5,230 | 5,120 | 5,220 | +2.15% | 62,800 | 1639億7108万 | +0.97% | 36.26 | 1.12 |
04/13 | 5,280 | 5,280 | 5,020 | 5,110 | -3.04% | 73,200 | 1605億1575万 | -0.95% | 35.49 | 1.1 |
04/10 | 5,270 | 5,300 | 5,160 | 5,270 | +0.19% | 67,200 | 1655億4168万 | +2.11% | 36.6 | 1.13 |
04/09 | 5,390 | 5,390 | 5,210 | 5,260 | -1.13% | 85,600 | 1652億2756万 | +1.98% | 36.53 | 1.13 |
04/08 | 5,490 | 5,490 | 5,230 | 5,320 | -3.1% | 230,700 | 1671億1229万 | +3.3% | 36.95 | 1.14 |
04/07 | 5,760 | 5,760 | 5,440 | 5,490 | -1.26% | 107,200 | 1724億5234万 | +6.81% | 38.13 | 1.18 |
04/06 | 5,370 | 5,580 | 5,360 | 5,560 | +4.12% | 70,200 | 1746億5119万 | +8.49% | 38.62 | 1.2 |
04/03 | 5,410 | 5,470 | 5,290 | 5,340 | +1.33% | 85,000 | 1677億4053万 | +4.69% | 37.09 | 1.15 |
04/02 | 5,240 | 5,400 | 5,210 | 5,270 | 0% | 72,500 | 1655億4168万 | +3.72% | 36.6 | 1.13 |
04/01 | 5,410 | 5,510 | 5,240 | 5,270 | -6.06% | 82,700 | 1342億3999万 | +3.99% | 29.64 | 0.92 |
03/31 | 5,660 | 5,670 | 5,380 | 5,610 | -2.6% | 121,100 | 1429億64万 | +10.96% | 16.48 | 0.98 |
03/30 | 5,490 | 5,760 | 5,440 | 5,760 | +1.59% | 124,200 | 1467億2151万 | +14.35% | 16.92 | 1 |
03/27 | 5,480 | 5,670 | 5,400 | 5,670 | +9.04% | 158,100 | 1444億2898万 | +13.15% | 16.66 | 0.99 |