株価チャート
2020/02/03～2020/06/30
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 |
| 06/30 | 851 | 861 | 813 | 819 | -3.19% | 65,500 | 120億5350万 | -16.43% | 62.15 | 2.73 |
| 06/29 | 897 | 903 | 841 | 846 | -14.63% | 267,000 | 124億5087万 | -14.2% | 64.2 | 2.82 |
| 06/26 | 1,008 | 1,008 | 991 | 991 | -0.2% | 156,300 | 145億8489万 | 0% | 75.2 | 3.3 |
| 06/25 | 1,000 | 1,002 | 985 | 993 | -1% | 89,900 | 146億1432万 | +0.3% | 75.36 | 3.31 |
| 06/24 | 1,000 | 1,023 | 996 | 1,003 | +1.21% | 211,700 | 147億6150万 | +1.42% | 76.11 | 3.34 |
| 06/23 | 987 | 995 | 985 | 991 | +0.3% | 181,600 | 145億8489万 | +0.3% | 75.2 | 3.3 |
| 06/22 | 997 | 998 | 988 | 988 | -0.8% | 64,400 | 145億4074万 | +0.1% | 74.98 | 3.29 |
| 06/19 | 994 | 998 | 987 | 996 | +0.91% | 44,300 | 146億5848万 | +1.12% | 75.58 | 3.32 |
| 06/18 | 981 | 992 | 981 | 987 | +0.1% | 27,500 | 145億2602万 | +0.3% | 74.9 | 3.29 |
| 06/17 | 981 | 987 | 981 | 986 | +0.61% | 17,600 | 145億1130万 | +0.31% | 74.82 | 3.29 |
| 06/16 | 982 | 989 | 978 | 980 | +0.2% | 33,000 | 144億2300万 | -0.2% | 74.37 | 3.27 |
| 06/15 | 988 | 995 | 978 | 978 | -0.41% | 39,800 | 143億9356万 | -0.41% | 74.22 | 3.26 |
| 06/12 | 951 | 993 | 945 | 982 | -0.71% | 63,400 | 144億5243万 | +0.1% | 74.52 | 3.27 |
| 06/11 | 996 | 997 | 988 | 989 | -1% | 37,400 | 145億5545万 | +0.92% | 75.05 | 3.3 |
| 06/10 | 999 | 1,000 | 996 | 999 | 0% | 23,100 | 147億263万 | +2.15% | 75.81 | 3.33 |
| 06/09 | 1,003 | 1,005 | 998 | 999 | -0.2% | 31,200 | 147億263万 | +2.46% | 75.81 | 3.33 |
| 06/08 | 1,002 | 1,004 | 999 | 1,001 | +0.1% | 32,500 | 147億3206万 | +3.09% | 75.96 | 3.34 |
| 06/05 | 1,007 | 1,007 | 999 | 1,000 | -0.3% | 22,100 | 147億1735万 | +3.41% | 75.89 | 3.33 |
| 06/04 | 1,008 | 1,008 | 1,001 | 1,003 | -0.1% | 25,300 | 147億6150万 | +4.26% | 76.11 | 3.34 |
| 06/03 | 1,005 | 1,011 | 999 | 1,004 | +0.5% | 38,400 | 147億7621万 | +4.91% | 76.19 | 3.35 |
| 06/02 | 995 | 1,001 | 995 | 999 | +0.71% | 29,100 | 147億263万 | +5.05% | 75.81 | 3.33 |
| 06/01 | 994 | 999 | 991 | 992 | -0.2% | 36,000 | 145億9961万 | +4.86% | 75.28 | 3.31 |
| 05/29 | 983 | 996 | 983 | 994 | 0% | 28,200 | 146億2904万 | +5.74% | 75.43 | 3.31 |
| 05/28 | 980 | 998 | 979 | 994 | +1.43% | 35,100 | 146億2904万 | +6.2% | 75.43 | 3.31 |
| 05/27 | 979 | 982 | 975 | 980 | +0.1% | 22,900 | 144億2300万 | +5.26% | 74.37 | 3.27 |
| 05/26 | 970 | 979 | 970 | 979 | +0.93% | 18,200 | 144億828万 | +5.61% | 74.29 | 3.26 |
| 05/25 | 969 | 974 | 968 | 970 | +0.1% | 16,000 | 142億7582万 | +5.32% | 73.61 | 3.23 |
| 05/22 | 966 | 973 | 965 | 969 | +0.1% | 13,000 | 142億6111万 | +5.9% | 73.53 | 3.23 |
| 05/21 | 970 | 970 | 965 | 968 | +0.31% | 7,900 | 142億4639万 | +6.49% | 73.46 | 3.23 |
| 05/20 | 960 | 973 | 960 | 965 | +0.31% | 18,700 | 142億224万 | +6.87% | 73.23 | 3.22 |
| 05/19 | 959 | 963 | 955 | 962 | +0.84% | 12,500 | 141億5809万 | +7.25% | 73 | 3.21 |
| 05/18 | 958 | 959 | 950 | 954 | -0.63% | 15,700 | 140億4035万 | +7.07% | 72.4 | 3.18 |
| 05/15 | 962 | 967 | 956 | 960 | 0% | 10,700 | 141億2865万 | +8.47% | 72.85 | 3.2 |
| 05/14 | 966 | 971 | 960 | 960 | -0.72% | 16,000 | 141億2865万 | +9.59% | 72.85 | 3.2 |
| 05/13 | 970 | 970 | 963 | 967 | -0.41% | 11,000 | 142億3167万 | +11.53% | 73.38 | 3.22 |
| 05/12 | 971 | 971 | 962 | 971 | 0% | 15,600 | 142億9054万 | +13.04% | 73.69 | 3.24 |
| 05/11 | 960 | 972 | 960 | 971 | +1.78% | 26,800 | 142億9054万 | +13.97% | 73.69 | 3.24 |
| 05/08 | 945 | 954 | 941 | 954 | +1.92% | 19,800 | 140億4035万 | +12.9% | 72.4 | 3.18 |
| 05/07 | 917 | 947 | 917 | 936 | +2.52% | 23,700 | 137億7543万 | +11.83% | 71.03 | 3.12 |
| 05/01 | 916 | 917 | 907 | 913 | +0.11% | 12,100 | 134億3694万 | +9.87% | 69.28 | 3.04 |
| 04/30 | 913 | 920 | 906 | 912 | +1% | 21,400 | 134億2222万 | +10.41% | 69.21 | 3.04 |
| 04/28 | 882 | 914 | 875 | 903 | +3.08% | 27,300 | 132億8976万 | +9.85% | 68.53 | 3.01 |
| 04/27 | 882 | 882 | 867 | 876 | +0.92% | 10,700 | 128億9239万 | +7.35% | 66.48 | 2.92 |
| 04/24 | 868 | 879 | 855 | 868 | +0.35% | 7,000 | 127億7465万 | +7.03% | 65.87 | 2.89 |
| 04/23 | 863 | 876 | 859 | 865 | +0.93% | 8,700 | 127億3050万 | +7.59% | 65.64 | 2.88 |
| 04/22 | 860 | 865 | 851 | 857 | -0.81% | 13,800 | 126億1276万 | +7.39% | 65.04 | 2.86 |
| 04/21 | 887 | 888 | 862 | 864 | -2.81% | 23,700 | 127億1579万 | +9.09% | 65.57 | 2.88 |
| 04/20 | 871 | 889 | 867 | 889 | +2.54% | 29,000 | 130億8372万 | +13.54% | 67.46 | 2.96 |
| 04/17 | 869 | 876 | 860 | 867 | -0.34% | 17,100 | 127億5994万 | +12.16% | 65.79 | 2.89 |
| 04/16 | 831 | 870 | 830 | 870 | +3.94% | 18,000 | 128億409万 | +13.58% | 66.02 | 2.9 |
| 04/15 | 825 | 846 | 823 | 837 | +1.82% | 20,300 | 123億1842万 | +9.84% | 63.52 | 2.79 |
| 04/14 | 821 | 829 | 810 | 822 | +0.12% | 9,200 | 120億9766万 | +8.16% | 62.38 | 2.74 |
| 04/13 | 821 | 825 | 810 | 821 | +1.11% | 10,800 | 120億8294万 | +8.45% | 62.3 | 2.74 |
| 04/10 | 814 | 819 | 800 | 812 | -0.61% | 17,800 | 119億5048万 | +7.27% | 61.62 | 2.71 |
| 04/09 | 820 | 830 | 808 | 817 | -0.24% | 13,300 | 120億2407万 | +7.64% | 62 | 2.72 |
| 04/08 | 799 | 827 | 781 | 819 | +4.07% | 22,700 | 120億5350万 | +7.62% | 62.15 | 2.73 |
| 04/07 | 796 | 796 | 761 | 787 | +4.79% | 18,600 | 115億8255万 | +3.28% | 59.72 | 2.62 |
| 04/06 | 710 | 753 | 709 | 751 | +2.32% | 26,900 | 110億5272万 | -1.7% | 56.99 | 2.5 |
| 04/03 | 769 | 776 | 723 | 734 | -4.55% | 23,400 | 108億253万 | -4.05% | 55.7 | 2.45 |
| 04/02 | 775 | 786 | 760 | 769 | -1.41% | 12,700 | 113億1764万 | 0% | 58.36 | 2.56 |
| 04/01 | 795 | 796 | 778 | 780 | -1.89% | 18,200 | 114億7953万 | +0.91% | 59.19 | 2.6 |
| 03/31 | 796 | 812 | 778 | 795 | +3.52% | 28,700 | 117億29万 | +2.19% | 60.33 | 2.65 |
| 03/30 | 771 | 785 | 761 | 768 | -2.29% | 26,200 | 113億292万 | -1.92% | 58.28 | 2.56 |
| 03/27 | 800 | 811 | 770 | 786 | +0.51% | 29,300 | 115億6783万 | -0.38% | 59.65 | 2.62 |
| 03/26 | 804 | 805 | 775 | 782 | -2.74% | 19,000 | 115億896万 | -1.64% | 59.34 | 2.61 |
| 03/25 | 814 | 826 | 791 | 804 | +5.51% | 37,300 | 118億3274万 | +0.5% | 61.01 | 2.68 |
| 03/24 | 768 | 789 | 756 | 762 | +2.97% | 21,900 | 112億1462万 | -5.34% | 57.83 | 2.54 |
| 03/23 | 709 | 746 | 702 | 740 | +4.37% | 22,000 | 108億9083万 | -8.87% | 56.16 | 2.47 |
| 03/19 | 716 | 738 | 697 | 709 | -0.98% | 32,600 | 104億3460万 | -13.64% | 53.8 | 2.36 |
| 03/18 | 716 | 751 | 711 | 716 | +3.62% | 29,600 | 105億3762万 | -13.84% | 54.34 | 2.39 |
| 03/17 | 626 | 692 | 622 | 691 | +6.14% | 41,300 | 101億6968万 | -17.93% | 52.44 | 2.3 |
| 03/16 | 668 | 697 | 651 | 651 | +2.04% | 49,400 | 95億8099万 | -23.77% | 49.4 | 2.17 |
| 03/13 | 619 | 659 | 598 | 638 | -8.99% | 100,300 | 93億8966万 | -26.41% | 48.42 | 2.13 |
| 03/12 | 701 | 739 | 690 | 701 | -7.88% | 84,700 | 103億1686万 | -20.34% | 53.2 | 2.34 |
| 03/11 | 788 | 796 | 761 | 761 | -1.42% | 32,300 | 111億9990万 | -14.59% | 57.75 | 2.54 |
| 03/10 | 700 | 773 | 690 | 772 | +1.58% | 84,300 | 113億6179万 | -14.03% | 58.58 | 2.57 |
| 03/09 | 783 | 789 | 752 | 760 | -7.88% | 60,100 | 111億8518万 | -16.02% | 57.67 | 2.53 |
| 03/06 | 850 | 862 | 825 | 825 | -4.62% | 28,600 | 121億4181万 | -9.64% | 62.61 | 2.75 |
| 03/05 | 865 | 886 | 859 | 865 | +0.58% | 15,200 | 127億3050万 | -5.88% | 65.64 | 2.88 |
| 03/04 | 825 | 862 | 815 | 860 | +2.63% | 20,300 | 126億5692万 | -6.93% | 65.26 | 2.87 |
| 03/03 | 900 | 900 | 838 | 838 | -1.41% | 33,900 | 123億3313万 | -9.7% | 63.59 | 2.79 |
| 03/02 | 760 | 869 | 760 | 850 | +10.53% | 57,600 | 125億974万 | -8.99% | 64.5 | 2.83 |
| 02/28 | 760 | 798 | 751 | 769 | -7.9% | 70,800 | 113億1764万 | -18.19% | 58.36 | 2.56 |
| 02/27 | 860 | 869 | 835 | 835 | -5.01% | 46,300 | 122億8898万 | -12.01% | 63.37 | 2.78 |
| 02/26 | 881 | 891 | 871 | 879 | -1.79% | 33,100 | 129億3655万 | -7.96% | 66.7 | 2.93 |
| 02/25 | 877 | 907 | 865 | 895 | -2.93% | 32,500 | 131億7202万 | -6.77% | 67.92 | 2.98 |
| 02/21 | 913 | 933 | 913 | 922 | -0.43% | 4,800 | 135億6939万 | -4.26% | 69.97 | 3.07 |
| 02/20 | 925 | 935 | 925 | 926 | +0.33% | 10,300 | 136億2826万 | -4.04% | 70.27 | 3.09 |
| 02/19 | 895 | 930 | 894 | 923 | +2.56% | 18,800 | 135億8411万 | -4.55% | 70.04 | 3.08 |
| 02/18 | 920 | 920 | 899 | 900 | -2.81% | 32,900 | 132億4561万 | -7.02% | 68.3 | 3 |
| 02/17 | 940 | 940 | 926 | 926 | -2.11% | 18,500 | 136億2826万 | -4.63% | 70.27 | 3.09 |
| 02/14 | 952 | 952 | 944 | 946 | -1.05% | 13,900 | 139億2261万 | -2.77% | 71.79 | 3.15 |
| 02/13 | 971 | 971 | 951 | 956 | -2.05% | 25,000 | 140億6978万 | -1.75% | 72.55 | 3.19 |
| 02/12 | 989 | 992 | 976 | 976 | -0.81% | 12,900 | 143億6413万 | +0.31% | 74.07 | 3.25 |
| 02/10 | 985 | 990 | 978 | 984 | +0.1% | 12,500 | 144億8187万 | +1.23% | 74.67 | 3.28 |
| 02/07 | 980 | 983 | 972 | 983 | +0.2% | 5,800 | 144億6715万 | +1.44% | 74.6 | 3.28 |
| 02/06 | 979 | 990 | 979 | 981 | +1.13% | 16,000 | 144億3772万 | +1.45% | 74.45 | 3.27 |
| 02/05 | 961 | 974 | 961 | 970 | +0.94% | 8,100 | 142億7582万 | +0.62% | 73.61 | 3.23 |
| 02/04 | 948 | 970 | 945 | 961 | +1.37% | 12,200 | 141億4337万 | 0% | 72.93 | 3.2 |
| 02/03 | 949 | 949 | 934 | 948 | -0.52% | 20,700 | 139億5204万 | -1.15% | 71.94 | 3.16 |
