株価チャート
2020/02/10~2020/07/07
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 |
07/07 | 487 | 500 | 487 | 495 | -1% | 13,700 | 8億7045万 | -8.16% | - | 19.51 |
07/06 | 470 | 500 | 466 | 500 | +8.23% | 9,300 | 8億7925万 | -7.41% | - | 19.7 |
07/03 | 459 | 473 | 456 | 462 | -0.22% | 21,900 | 8億1242万 | -14.6% | - | 18.21 |
07/02 | 504 | 504 | 460 | 463 | -6.28% | 25,500 | 8億1418万 | -14.89% | - | 18.25 |
07/01 | 502 | 504 | 483 | 494 | +1.65% | 13,200 | 8億6869万 | -9.52% | - | 19.47 |
06/30 | 491 | 499 | 473 | 486 | 0% | 20,500 | 8億5463万 | -11.15% | - | 19.15 |
06/29 | 498 | 505 | 484 | 486 | -5.26% | 42,800 | 8億5463万 | -11.31% | - | 19.15 |
06/26 | 548 | 554 | 512 | 513 | -6.39% | 38,800 | 9億211万 | -6.73% | - | 20.22 |
06/25 | 561 | 567 | 548 | 548 | -3.69% | 36,800 | 9億6365万 | -0.54% | - | 21.6 |
06/24 | 587 | 589 | 558 | 569 | -4.21% | 52,400 | 10億58万 | +3.45% | - | 22.42 |
06/23 | 612 | 612 | 580 | 594 | -0.67% | 79,700 | 10億4454万 | +8.59% | - | 23.41 |
06/22 | 605 | 619 | 595 | 598 | -3.86% | 73,300 | 10億5158万 | +9.93% | - | 23.57 |
06/19 | 629 | 664 | 595 | 622 | -2.05% | 205,900 | 10億9378万 | +15.19% | - | 24.51 |
06/18 | 685 | 715 | 625 | 635 | +3.25% | 422,500 | 11億1664万 | +18.25% | - | 25.02 |
06/17 | 575 | 615 | 556 | 615 | +19.42% | 155,600 | 10億8147万 | +15.38% | - | 24.24 |
06/16 | 505 | 515 | 505 | 515 | +2.59% | 2,700 | 9億562万 | -2.46% | - | 20.3 |
06/15 | 527 | 528 | 502 | 502 | -4.74% | 6,000 | 8億8276万 | -4.74% | - | 19.78 |
06/12 | 518 | 539 | 498 | 527 | -3.83% | 13,700 | 9億2672万 | +0.19% | - | 20.77 |
06/11 | 567 | 568 | 548 | 548 | -3.18% | 7,200 | 9億6365万 | +4.78% | - | 21.6 |
06/10 | 562 | 568 | 560 | 566 | +0.18% | 6,100 | 9億9531万 | +9.06% | - | 22.3 |
06/09 | 572 | 572 | 543 | 565 | +1.07% | 11,300 | 9億9355万 | +9.92% | - | 22.27 |
06/08 | 531 | 560 | 526 | 559 | +5.27% | 17,100 | 9億8300万 | +9.61% | - | 22.03 |
06/05 | 542 | 542 | 520 | 531 | -1.85% | 5,500 | 9億3376万 | +4.94% | - | 20.93 |
06/04 | 535 | 567 | 529 | 541 | +1.12% | 17,500 | 9億5134万 | +7.77% | - | 21.32 |
06/03 | 529 | 535 | 525 | 535 | +1.71% | 4,600 | 9億4079万 | +7.21% | - | 21.08 |
06/02 | 523 | 533 | 523 | 526 | -0.38% | 3,200 | 9億2497万 | +6.48% | - | 20.73 |
06/01 | 537 | 537 | 518 | 528 | -0.38% | 3,800 | 9億2848万 | +7.54% | - | 20.81 |
05/29 | 510 | 530 | 508 | 530 | +1.92% | 2,000 | 9億3200万 | +8.61% | - | 20.89 |
05/28 | 516 | 529 | 516 | 520 | -0.57% | 6,200 | 9億1442万 | +7% | - | 20.49 |
05/27 | 515 | 540 | 501 | 523 | +1.55% | 10,400 | 9億1969万 | +7.84% | - | 20.61 |
05/26 | 525 | 525 | 510 | 515 | -2.09% | 5,900 | 9億562万 | +6.63% | - | 20.3 |
05/25 | 525 | 527 | 502 | 526 | -2.23% | 13,900 | 9億2497万 | +9.13% | - | 20.73 |
05/22 | 537 | 544 | 525 | 538 | +4.06% | 18,400 | 9億4607万 | +12.08% | - | 21.2 |
05/21 | 528 | 528 | 515 | 517 | +1.57% | 2,700 | 9億914万 | +7.71% | - | 20.37 |
05/20 | 495 | 539 | 495 | 509 | +1.19% | 7,600 | 8億9507万 | +6.71% | - | 20.06 |
05/19 | 513 | 514 | 488 | 503 | -1.95% | 5,200 | 8億8452万 | +6.79% | - | 19.82 |
05/18 | 542 | 542 | 509 | 513 | -3.75% | 3,700 | 9億211万 | +10.09% | - | 20.22 |
05/15 | 539 | 550 | 530 | 533 | -1.11% | 14,600 | 9億3728万 | +15.87% | - | 21 |
05/14 | 503 | 544 | 503 | 539 | +8.02% | 28,400 | 9億4783万 | +18.98% | - | 21.24 |
05/13 | 483 | 499 | 473 | 499 | +5.05% | 6,900 | 8億7749万 | +11.88% | - | 19.66 |
05/12 | 473 | 494 | 473 | 475 | +0.64% | 6,800 | 8億3528万 | +7.47% | - | 18.72 |
05/11 | 469 | 483 | 455 | 472 | +1.94% | 6,700 | 8億3001万 | +7.52% | - | 18.6 |
05/08 | 458 | 463 | 457 | 463 | +2.66% | 5,600 | 8億1418万 | +6.44% | - | 18.25 |
05/07 | 459 | 459 | 446 | 451 | +1.58% | 2,100 | 7億9308万 | +4.4% | - | 17.77 |
05/01 | 474 | 474 | 444 | 444 | -1.33% | 5,100 | 7億8077万 | +3.26% | - | 17.5 |
04/30 | 467 | 470 | 444 | 450 | -3.85% | 9,000 | 7億9132万 | +5.63% | - | 17.73 |
04/28 | 441 | 468 | 440 | 468 | +6.61% | 4,700 | 8億2297万 | +10.38% | - | 18.44 |
04/27 | 449 | 449 | 439 | 439 | -2.23% | 2,000 | 7億7198万 | +4.77% | - | 17.3 |
04/24 | 439 | 449 | 432 | 449 | +3.94% | 6,600 | 7億8956万 | +8.19% | - | 17.69 |
04/23 | 439 | 439 | 431 | 432 | -1.59% | 1,100 | 7億5967万 | +5.37% | - | 17.02 |
04/22 | 453 | 456 | 422 | 439 | -3.09% | 7,700 | 7億7198万 | +8.4% | - | 17.3 |
04/21 | 472 | 472 | 450 | 453 | -4.43% | 5,700 | 7億9660万 | +12.97% | - | 17.85 |
04/20 | 492 | 492 | 470 | 474 | -4.24% | 7,300 | 8億3352万 | +19.7% | - | 18.68 |
04/17 | 497 | 505 | 483 | 495 | +3.99% | 9,600 | 8億7045万 | +26.92% | - | 19.51 |
04/16 | 490 | 496 | 471 | 476 | -2.86% | 8,400 | 8億3704万 | +23.64% | - | 18.76 |
04/15 | 483 | 495 | 466 | 490 | +1.45% | 13,100 | 8億6166万 | +28.27% | - | 19.31 |
04/14 | 483 | 495 | 463 | 483 | -8.17% | 69,500 | 8億4935万 | +27.44% | - | 19.03 |
04/13 | 510 | 526 | 510 | 526 | +17.94% | 35,300 | 9億2497万 | +39.89% | - | 20.73 |
04/10 | 382 | 446 | 382 | 446 | +21.86% | 41,100 | 7億8429万 | +19.25% | - | 17.58 |
04/09 | 359 | 375 | 357 | 366 | -0.27% | 2,200 | 6億4361万 | -2.66% | - | 14.42 |
04/08 | 374 | 376 | 364 | 367 | +0.27% | 3,200 | 6億4536万 | -3.93% | - | 14.46 |
04/07 | 376 | 376 | 366 | 366 | +1.67% | 1,900 | 6億4361万 | -5.43% | - | 14.42 |
04/06 | 360 | 361 | 360 | 360 | 0% | 1,100 | 6億3306万 | -8.16% | - | 14.19 |
04/03 | 383 | 399 | 355 | 360 | -8.86% | 6,700 | 6億3306万 | -9.09% | - | 14.19 |
04/02 | 400 | 410 | 393 | 395 | -1.5% | 5,300 | 6億9460万 | -1.74% | - | 15.57 |
04/01 | 397 | 419 | 383 | 401 | +3.08% | 5,300 | 7億515万 | -1.96% | - | 15.8 |
03/31 | 401 | 405 | 377 | 389 | +3.18% | 6,900 | 6億8405万 | -6.71% | - | 38.19 |
03/30 | 363 | 377 | 359 | 377 | -4.56% | 1,500 | 6億6295万 | -11.71% | - | 37.01 |
03/27 | 358 | 411 | 345 | 395 | +7.92% | 7,900 | 6億9460万 | -9.61% | - | 38.78 |
03/26 | 379 | 383 | 360 | 366 | -3.43% | 3,900 | 6億4361万 | -17.94% | - | 35.93 |
03/25 | 378 | 400 | 373 | 379 | +6.16% | 18,700 | 6億6647万 | -16.89% | - | 37.21 |
03/24 | 328 | 360 | 328 | 357 | +10.87% | 15,700 | 6億2778万 | -23.72% | - | 35.05 |
03/23 | 312 | 322 | 307 | 322 | -1.23% | 2,400 | 5億4208万 | -33.2% | - | 30.26 |
03/19 | 341 | 341 | 318 | 326 | +0.31% | 5,500 | 5億4882万 | -34.54% | - | 30.64 |
03/18 | 338 | 350 | 323 | 325 | -3.85% | 14,300 | 5億4713万 | -36.65% | - | 30.54 |
03/17 | 301 | 338 | 300 | 338 | +7.64% | 13,700 | 5億6902万 | -35.98% | - | 31.77 |
03/16 | 321 | 321 | 300 | 314 | -4.85% | 14,500 | 5億2861万 | -42.07% | - | 29.51 |
03/13 | 325 | 330 | 303 | 330 | -11.53% | 21,200 | 5億5555万 | -40.86% | - | 31.01 |
03/12 | 388 | 391 | 349 | 373 | -5.81% | 17,000 | 6億2794万 | -34.9% | - | 35.06 |
03/11 | 420 | 428 | 381 | 396 | -2.94% | 11,600 | 6億6666万 | -32.31% | - | 37.22 |
03/10 | 366 | 412 | 366 | 408 | -3.09% | 37,600 | 6億8686万 | -31.66% | - | 38.35 |
03/09 | 450 | 450 | 412 | 421 | -11.55% | 20,500 | 7億875万 | -30.87% | - | 39.57 |
03/06 | 474 | 480 | 468 | 476 | -3.84% | 9,900 | 8億134万 | -23.23% | - | 44.74 |
03/05 | 495 | 505 | 493 | 495 | -1.59% | 13,400 | 8億3333万 | -21.43% | - | 46.52 |
03/04 | 474 | 503 | 474 | 503 | +1% | 4,800 | 8億4680万 | -21.28% | - | 47.27 |
03/03 | 501 | 512 | 478 | 498 | +1.01% | 16,700 | 8億3838万 | -23.15% | - | 46.8 |
03/02 | 456 | 530 | 456 | 493 | +9.31% | 39,000 | 8億2996万 | -25.19% | - | 46.33 |
02/28 | 482 | 484 | 449 | 451 | -13.44% | 36,900 | 7億5925万 | -32.79% | - | 42.39 |
02/27 | 564 | 573 | 517 | 521 | -8.92% | 16,300 | 8億7710万 | -23.94% | - | 48.97 |
02/26 | 584 | 590 | 572 | 572 | -4.51% | 18,100 | 9億6296万 | -17.93% | - | 53.76 |
02/25 | 620 | 621 | 599 | 599 | -5.52% | 29,000 | 10億841万 | -15.16% | - | 56.3 |
02/21 | 619 | 634 | 619 | 634 | +1.44% | 3,800 | 10億6733万 | -11.33% | - | 59.59 |
02/20 | 636 | 636 | 619 | 625 | -1.42% | 17,600 | 10億2093万 | -13.43% | - | 56.99 |
02/19 | 631 | 634 | 621 | 634 | +1.93% | 8,200 | 10億3563万 | -13.03% | - | 57.82 |
02/18 | 665 | 665 | 619 | 622 | -6.47% | 34,900 | 10億1603万 | -15.6% | - | 56.72 |
02/17 | 694 | 694 | 661 | 665 | -5% | 22,000 | 10億8627万 | -10.74% | - | 60.64 |
02/14 | 727 | 740 | 700 | 700 | -2.64% | 23,200 | 11億4345万 | -6.67% | - | 63.83 |
02/13 | 714 | 728 | 711 | 719 | +1.7% | 13,200 | 11億7448万 | -4.77% | - | 65.57 |
02/12 | 703 | 714 | 701 | 707 | +1% | 10,100 | 11億5488万 | -6.85% | - | 64.47 |
02/10 | 700 | 716 | 700 | 700 | +0.29% | 12,200 | 11億4345万 | -8.38% | - | 63.83 |