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 | 989 | 999 | 969 | 982 | -3.16% | 30,800 | 41億7350万 | -8.22% | 9.94 | 0.85 |
| 07/30 | 996 | 1,014 | 974 | 1,014 | +2.32% | 110,400 | 43億950万 | -5.41% | 10.26 | 0.87 |
| 07/29 | 1,030 | 1,030 | 985 | 991 | -3.79% | 152,400 | 42億1175万 | -7.56% | 10.03 | 0.85 |
| 07/28 | 1,050 | 1,056 | 1,030 | 1,030 | -2.83% | 47,700 | 43億7750万 | -4.01% | 10.42 | 0.89 |
| 07/27 | 1,071 | 1,076 | 1,058 | 1,060 | -1.49% | 30,000 | 45億500万 | -1.21% | 10.73 | 0.91 |
| 07/22 | 1,073 | 1,082 | 1,072 | 1,076 | -0.28% | 11,600 | 45億7300万 | +0.37% | 10.89 | 0.93 |
| 07/21 | 1,080 | 1,095 | 1,071 | 1,079 | +0.19% | 15,700 | 45億8575万 | +0.75% | 10.92 | 0.93 |
| 07/20 | 1,083 | 1,109 | 1,071 | 1,077 | -0.46% | 23,100 | 45億7725万 | +0.65% | 10.9 | 0.93 |
| 07/17 | 1,080 | 1,095 | 1,075 | 1,082 | +0.19% | 17,800 | 45億9850万 | +1.31% | 10.95 | 0.93 |
| 07/16 | 1,100 | 1,115 | 1,080 | 1,080 | -1.73% | 15,700 | 45億9000万 | +1.22% | 10.93 | 0.93 |
| 07/15 | 1,103 | 1,103 | 1,090 | 1,099 | -0.36% | 7,000 | 46億7075万 | +3% | 11.12 | 0.95 |
| 07/14 | 1,097 | 1,103 | 1,075 | 1,103 | +0.55% | 19,300 | 46億8775万 | +3.37% | 11.16 | 0.95 |
| 07/13 | 1,113 | 1,119 | 1,097 | 1,097 | -0.27% | 16,200 | 46億6225万 | +2.81% | 11.1 | 0.95 |
| 07/10 | 1,092 | 1,122 | 1,091 | 1,100 | +0.82% | 31,800 | 46億7500万 | +3% | 11.13 | 0.95 |
| 07/09 | 1,092 | 1,114 | 1,083 | 1,091 | -0.09% | 31,400 | 46億3675万 | +2.06% | 11.04 | 0.94 |
| 07/08 | 1,110 | 1,117 | 1,087 | 1,092 | -1.09% | 21,200 | 46億4100万 | +1.96% | 11.05 | 0.94 |
| 07/07 | 1,115 | 1,131 | 1,104 | 1,104 | -0.09% | 24,800 | 46億9200万 | +2.6% | 11.17 | 0.95 |
| 07/06 | 1,092 | 1,115 | 1,078 | 1,105 | +2.89% | 26,200 | 46億9625万 | +2.13% | 11.18 | 0.95 |
| 07/03 | 1,033 | 1,092 | 1,033 | 1,074 | +4.07% | 33,600 | 45億6450万 | -1.01% | 10.87 | 0.93 |
| 07/02 | 1,090 | 1,092 | 1,032 | 1,032 | -4.88% | 35,800 | 43億8600万 | -5.23% | 10.44 | 0.89 |
| 07/01 | 1,123 | 1,139 | 1,075 | 1,085 | -3.9% | 41,700 | 46億1125万 | -0.73% | 10.98 | 0.94 |
| 06/30 | 1,135 | 1,139 | 1,106 | 1,129 | +2.73% | 44,400 | 47億9825万 | +3.29% | 11.42 | 0.97 |
| 06/29 | 1,050 | 1,099 | 1,049 | 1,099 | +3.48% | 37,400 | 46億7075万 | +0.73% | 11.12 | 0.95 |
| 06/26 | 1,020 | 1,066 | 1,020 | 1,062 | +4.63% | 25,300 | 45億1350万 | -2.48% | 10.75 | 0.92 |
| 06/25 | 1,018 | 1,025 | 1,007 | 1,015 | -0.39% | 19,600 | 43億1375万 | -6.8% | 10.27 | 0.88 |
| 06/24 | 1,028 | 1,028 | 1,008 | 1,019 | +0.2% | 19,600 | 43億3075万 | -6.43% | 10.31 | 0.88 |
| 06/23 | 1,030 | 1,048 | 1,015 | 1,017 | -0.29% | 45,400 | 43億2225万 | -6.44% | 10.29 | 0.88 |
| 06/22 | 1,033 | 1,042 | 1,015 | 1,020 | -1.26% | 20,300 | 43億3500万 | -5.99% | 10.32 | 0.88 |
| 06/19 | 1,053 | 1,053 | 1,021 | 1,033 | -0.48% | 21,500 | 43億9025万 | -4.44% | 10.45 | 0.89 |
| 06/18 | 1,041 | 1,049 | 1,024 | 1,038 | -0.95% | 19,600 | 44億1150万 | -3.71% | 10.5 | 0.89 |
| 06/17 | 1,050 | 1,057 | 1,047 | 1,048 | -0.29% | 13,300 | 44億5400万 | -2.42% | 10.6 | 0.9 |
| 06/16 | 1,054 | 1,054 | 1,016 | 1,051 | +2.64% | 33,600 | 44億6675万 | -1.78% | 10.63 | 0.91 |
| 06/15 | 1,052 | 1,074 | 1,007 | 1,024 | -2.66% | 25,900 | 43億5200万 | -3.94% | 10.36 | 0.88 |
| 06/12 | 1,045 | 1,058 | 1,026 | 1,052 | -2.14% | 39,200 | 44億7100万 | -1.03% | 10.64 | 0.91 |
| 06/11 | 1,096 | 1,100 | 1,071 | 1,075 | -2.36% | 17,000 | 45億6875万 | +1.61% | 10.88 | 0.93 |
| 06/10 | 1,093 | 1,105 | 1,085 | 1,101 | -0.27% | 27,500 | 46億7925万 | +4.76% | 11.14 | 0.95 |
| 06/09 | 1,124 | 1,126 | 1,080 | 1,104 | -2.04% | 46,000 | 46億9200万 | +5.95% | 11.17 | 0.95 |
| 06/08 | 1,145 | 1,146 | 1,109 | 1,127 | -1.14% | 45,400 | 47億8975万 | +9.1% | 11.4 | 0.97 |
| 06/05 | 1,124 | 1,140 | 1,096 | 1,140 | +0.44% | 62,300 | 48億4500万 | +11.44% | 11.54 | 0.98 |
| 06/04 | 1,200 | 1,237 | 1,103 | 1,135 | -5.42% | 228,400 | 48億2375万 | +12.15% | 11.48 | 0.98 |
| 06/03 | 1,273 | 1,273 | 1,200 | 1,200 | -4.69% | 82,100 | 51億 | +19.76% | 12.14 | 1.03 |
| 06/02 | 1,216 | 1,259 | 1,206 | 1,259 | +5.27% | 82,000 | 53億5075万 | +27.3% | 12.74 | 1.09 |
| 06/01 | 1,170 | 1,204 | 1,160 | 1,196 | +3.1% | 51,600 | 50億8300万 | +22.92% | 12.1 | 1.03 |
| 05/29 | 1,110 | 1,170 | 1,109 | 1,160 | +1.93% | 29,600 | 49億3000万 | +20.71% | 11.74 | 1 |
| 05/28 | 1,095 | 1,190 | 1,053 | 1,138 | +4.4% | 80,200 | 48億3650万 | +19.79% | 11.52 | 0.98 |
| 05/27 | 1,062 | 1,090 | 1,025 | 1,090 | +2.54% | 47,100 | 46億3250万 | +15.83% | 11.03 | 0.94 |
| 05/26 | 1,077 | 1,077 | 1,059 | 1,063 | -0.19% | 14,900 | 45億1775万 | +13.81% | 10.76 | 0.92 |
| 05/25 | 1,074 | 1,075 | 1,053 | 1,065 | +2.01% | 12,100 | 45億2625万 | +14.76% | 10.78 | 0.92 |
| 05/22 | 1,030 | 1,065 | 1,016 | 1,044 | +2.35% | 17,500 | 44億3700万 | +13.36% | 10.56 | 0.9 |
| 05/21 | 980 | 1,059 | 980 | 1,020 | +4.62% | 43,000 | 43億3500万 | +11.48% | 10.32 | 0.88 |
| 05/20 | 957 | 981 | 956 | 975 | +1.88% | 11,000 | 41億4375万 | +7.14% | 9.87 | 0.84 |
| 05/19 | 962 | 981 | 942 | 957 | +1.59% | 17,900 | 40億6725万 | +5.63% | 9.68 | 0.83 |
| 05/18 | 938 | 943 | 933 | 942 | +0.53% | 10,600 | 40億350万 | +4.32% | 9.53 | 0.81 |
| 05/15 | 958 | 963 | 926 | 937 | -1.16% | 11,100 | 39億8225万 | +4.23% | 9.48 | 0.81 |
| 05/14 | 953 | 980 | 948 | 948 | -0.52% | 13,600 | 40億2900万 | +5.92% | 9.59 | 0.82 |
| 05/13 | 930 | 953 | 930 | 953 | +0.85% | 10,300 | 40億5025万 | +7.2% | 9.64 | 0.82 |
| 05/12 | 942 | 956 | 934 | 945 | +0.32% | 11,400 | 40億1625万 | +6.78% | 9.56 | 0.81 |
| 05/11 | 940 | 956 | 932 | 942 | +1.07% | 13,900 | 40億350万 | +6.92% | 9.53 | 0.81 |
| 05/08 | 900 | 937 | 900 | 932 | +4.72% | 24,000 | 39億6100万 | +5.91% | 9.43 | 0.8 |
| 05/07 | 873 | 901 | 873 | 890 | +0.23% | 11,400 | 37億8250万 | +1.48% | 9.01 | 0.77 |
| 05/01 | 886 | 892 | 877 | 888 | +0.34% | 10,000 | 37億7400万 | +1.14% | 8.99 | 0.77 |
| 04/30 | 880 | 900 | 870 | 885 | +1.14% | 18,200 | 37億6125万 | +0.8% | 8.96 | 0.76 |
| 04/28 | 874 | 888 | 860 | 875 | +0.81% | 36,600 | 37億1875万 | -0.68% | 8.85 | 0.75 |
| 04/27 | 870 | 885 | 864 | 868 | +0.23% | 12,500 | 36億8900万 | -1.81% | 8.78 | 0.75 |
| 04/24 | 880 | 880 | 858 | 866 | -1.14% | 9,000 | 36億8050万 | -2.04% | 8.76 | 0.75 |
| 04/23 | 874 | 883 | 870 | 876 | +0.81% | 5,600 | 37億2300万 | -0.68% | 8.86 | 0.76 |
| 04/22 | 881 | 882 | 855 | 869 | -3.44% | 12,600 | 36億9325万 | -1.47% | 8.79 | 0.75 |
| 04/21 | 884 | 900 | 871 | 900 | +1.81% | 14,800 | 38億2500万 | +1.81% | 9.11 | 0.78 |
| 04/20 | 908 | 909 | 883 | 884 | -2.96% | 8,100 | 37億5700万 | -0.11% | 8.94 | 0.76 |
| 04/17 | 918 | 919 | 900 | 911 | -0.44% | 10,100 | 38億7175万 | +2.94% | 9.22 | 0.79 |
| 04/16 | 913 | 939 | 911 | 915 | -0.65% | 23,300 | 38億8875万 | +3.39% | 9.26 | 0.79 |
| 04/15 | 905 | 936 | 890 | 921 | +3.48% | 12,300 | 39億1425万 | +3.83% | 9.32 | 0.79 |
| 04/14 | 890 | 899 | 890 | 890 | -0.34% | 5,300 | 37億8250万 | +0.23% | 9.01 | 0.77 |
| 04/13 | 891 | 909 | 887 | 893 | +1.94% | 9,600 | 37億9525万 | +0.34% | 9.04 | 0.77 |
| 04/10 | 878 | 886 | 871 | 876 | -0.23% | 5,000 | 37億2300万 | -1.57% | 8.86 | 0.76 |
| 04/09 | 903 | 903 | 869 | 878 | -2.66% | 11,100 | 37億3150万 | -1.13% | 8.88 | 0.76 |
| 04/08 | 846 | 902 | 832 | 902 | +7% | 21,900 | 38億3350万 | +2.27% | 9.13 | 0.78 |
| 04/07 | 820 | 846 | 820 | 843 | +3.69% | 14,000 | 35億8275万 | -3.66% | 8.53 | 0.73 |
| 04/06 | 820 | 832 | 793 | 813 | -0.37% | 41,300 | 34億5525万 | -6.66% | 8.23 | 0.7 |
| 04/03 | 851 | 852 | 799 | 816 | -4.67% | 34,800 | 34億6800万 | -5.99% | 8.26 | 0.7 |
| 04/02 | 878 | 878 | 856 | 856 | +0.94% | 12,000 | 36億3800万 | -1.15% | 8.66 | 0.74 |
| 04/01 | 879 | 891 | 834 | 848 | -5.15% | 27,600 | 36億400万 | -1.74% | 8.58 | 0.73 |
| 03/31 | 877 | 894 | 865 | 894 | +2.64% | 13,200 | 37億9950万 | +3.71% | 9.05 | 0.77 |
| 03/30 | 877 | 885 | 871 | 871 | -3.22% | 16,100 | 37億175万 | +1.28% | 8.81 | 0.75 |
| 03/27 | 920 | 920 | 883 | 900 | -0.88% | 13,200 | 38億2500万 | +4.77% | 9.11 | 0.78 |
| 03/26 | 941 | 941 | 855 | 908 | -4.22% | 25,700 | 38億5900万 | +5.95% | 9.19 | 0.78 |
| 03/25 | 962 | 972 | 918 | 948 | +0.11% | 19,500 | 40億2900万 | +10.75% | 9.59 | 0.82 |
| 03/24 | 879 | 947 | 879 | 947 | +8.11% | 31,000 | 40億2475万 | +11.02% | 9.58 | 0.82 |
| 03/23 | 800 | 876 | 791 | 876 | +8.01% | 37,800 | 37億2300万 | +2.94% | 8.86 | 0.76 |
| 03/19 | 905 | 930 | 804 | 811 | -8.47% | 65,100 | 34億4675万 | -4.92% | 8.21 | 0.7 |
| 03/18 | 932 | 948 | 886 | 886 | -4.01% | 30,800 | 37億6550万 | +3.38% | 8.97 | 0.76 |
| 03/17 | 888 | 923 | 888 | 923 | +2.21% | 33,300 | 39億2275万 | +7.58% | 9.34 | 0.8 |
| 03/16 | 891 | 925 | 850 | 903 | +0.89% | 37,600 | 38億3775万 | +5.24% | 9.14 | 0.78 |
| 03/13 | 824 | 895 | 824 | 895 | -1.1% | 55,200 | 38億375万 | +4.31% | 9.06 | 0.77 |
| 03/12 | 926 | 927 | 860 | 905 | -6.8% | 82,900 | 38億4625万 | +5.48% | 9.16 | 0.78 |
| 03/11 | 993 | 997 | 894 | 971 | +1.68% | 109,800 | 41億2675万 | +13.17% | 9.83 | 0.84 |
| 03/10 | 930 | 960 | 879 | 955 | +1.6% | 155,900 | 40億5875万 | +11.7% | 9.66 | 0.82 |
| 03/09 | 900 | 940 | 861 | 940 | +6.09% | 328,300 | 39億9500万 | +10.07% | 9.51 | 0.81 |
| 03/06 | 840 | 909 | 814 | 886 | +7.39% | 416,500 | 37億6550万 | +3.99% | 8.97 | 0.76 |
| 03/05 | 842 | 858 | 804 | 825 | +14.27% | 1,052,200 | 35億625万 | -3.28% | 8.35 | 0.71 |
