株価チャート
2020/02/13～2020/07/09
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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2020 |
| 07/09 | 1,120 | 1,146 | 1,088 | 1,089 | -2.46% | 60,000 | 300億225万 | -2.16% | 15.02 | 2.14 |
| 07/08 | 1,158 | 1,158 | 1,114 | 1,117 | -4.61% | 51,200 | 307億5988万 | +0.13% | 15.4 | 2.2 |
| 07/07 | 1,116 | 1,177 | 1,101 | 1,171 | +6.02% | 118,400 | 322億4760万 | +5.07% | 16.15 | 2.31 |
| 07/06 | 1,108 | 1,119 | 1,073 | 1,104 | -0.36% | 75,600 | 304億1550万 | -0.72% | 15.23 | 2.17 |
| 07/03 | 1,112 | 1,143 | 1,107 | 1,108 | -1.2% | 47,400 | 305億2570万 | -0.36% | 15.28 | 2.18 |
| 07/02 | 1,118 | 1,132 | 1,105 | 1,122 | +0.63% | 73,200 | 308億9763万 | +0.85% | 15.47 | 2.21 |
| 07/01 | 1,129 | 1,143 | 1,112 | 1,115 | -1.24% | 76,400 | 307億478万 | +0.22% | 15.37 | 2.19 |
| 06/30 | 1,185 | 1,188 | 1,127 | 1,129 | -2.76% | 66,000 | 310億9048万 | +1.48% | 15.57 | 2.22 |
| 06/29 | 1,155 | 1,183 | 1,141 | 1,161 | -0.6% | 66,600 | 319億7209万 | +4.64% | 16.01 | 2.29 |
| 06/26 | 1,147 | 1,176 | 1,145 | 1,168 | +1.88% | 62,800 | 321億6494万 | +5.85% | 16.11 | 2.3 |
| 06/25 | 1,176 | 1,176 | 1,130 | 1,146 | -3.41% | 77,800 | 315億7261万 | +4.75% | 15.81 | 2.26 |
| 06/24 | 1,122 | 1,190 | 1,122 | 1,187 | +5.84% | 106,200 | 326億8840万 | +9.25% | 16.37 | 2.34 |
| 06/23 | 1,121 | 1,131 | 1,116 | 1,121 | 0% | 43,600 | 308億8386万 | +4.18% | 15.46 | 2.21 |
| 06/22 | 1,135 | 1,135 | 1,100 | 1,121 | +0.99% | 83,200 | 308億8386万 | +4.96% | 15.46 | 2.21 |
| 06/19 | 1,090 | 1,113 | 1,072 | 1,110 | +2.87% | 79,200 | 305億8080万 | +4.62% | 15.31 | 2.19 |
| 06/18 | 1,075 | 1,084 | 1,048 | 1,079 | +1.27% | 51,600 | 297億2674万 | +2.47% | 14.88 | 2.13 |
| 06/17 | 1,069 | 1,090 | 1,053 | 1,066 | -0.65% | 43,800 | 293億5482万 | +1.86% | 14.7 | 2.1 |
| 06/16 | 1,065 | 1,073 | 1,036 | 1,073 | +3.17% | 49,200 | 295億4767万 | +2.83% | 14.79 | 2.11 |
| 06/15 | 1,049 | 1,074 | 1,040 | 1,040 | -0.91% | 66,000 | 286億3851万 | -0.05% | 14.34 | 2.05 |
| 06/12 | 1,070 | 1,095 | 1,035 | 1,049 | -4.2% | 105,200 | 289億24万 | +1.35% | 14.47 | 2.07 |
| 06/11 | 1,108 | 1,108 | 1,073 | 1,095 | -1.13% | 106,000 | 301億6755万 | +6.31% | 15.11 | 2.16 |
| 06/10 | 1,115 | 1,133 | 1,098 | 1,108 | -0.36% | 120,200 | 305億1193万 | +8.26% | 15.28 | 2.18 |
| 06/09 | 1,119 | 1,119 | 1,092 | 1,112 | -1.16% | 75,400 | 306億2213万 | +9.51% | 15.33 | 2.19 |
| 06/08 | 1,116 | 1,132 | 1,103 | 1,125 | +0.81% | 75,000 | 309億8028万 | +11.67% | 15.51 | 2.21 |
| 06/05 | 1,142 | 1,149 | 1,108 | 1,116 | -1.02% | 84,600 | 307億3233万 | +11.66% | 15.39 | 2.2 |
| 06/04 | 1,099 | 1,137 | 1,083 | 1,127 | +2.59% | 175,600 | 310億4916万 | +13.61% | 15.55 | 2.22 |
| 06/03 | 1,118 | 1,129 | 1,082 | 1,099 | -1.66% | 132,600 | 302億6398万 | +11.75% | 15.15 | 2.16 |
| 06/02 | 1,110 | 1,125 | 1,090 | 1,117 | +0.9% | 120,000 | 307億7366万 | +14.45% | 15.41 | 2.2 |
| 06/01 | 1,110 | 1,114 | 1,089 | 1,107 | -0.27% | 145,600 | 304億9815万 | +14.72% | 15.27 | 2.18 |
| 05/29 | 1,123 | 1,131 | 1,097 | 1,110 | -0.31% | 140,200 | 305億8080万 | +16.23% | 15.31 | 2.19 |
| 05/28 | 1,115 | 1,125 | 1,080 | 1,114 | -0.18% | 102,200 | 306億7723万 | +17.96% | 15.36 | 2.19 |
| 05/27 | 1,060 | 1,125 | 1,028 | 1,116 | +5.38% | 114,800 | 307億3233万 | +19.43% | 15.39 | 2.2 |
| 05/26 | 1,016 | 1,070 | 1,015 | 1,059 | +5.38% | 101,600 | 291億6196万 | +14.56% | 14.6 | 2.08 |
| 05/25 | 967 | 1,016 | 964 | 1,005 | +4.91% | 105,400 | 276億7425万 | +9.78% | 13.86 | 1.98 |
| 05/22 | 937 | 960 | 937 | 958 | +1.97% | 36,200 | 263億7939万 | +5.45% | 13.21 | 1.89 |
| 05/21 | 938 | 943 | 929 | 939 | +0.27% | 32,200 | 258億6971万 | +3.99% | 12.95 | 1.85 |
| 05/20 | 930 | 947 | 917 | 937 | +0.75% | 40,600 | 258億83万 | +4.17% | 12.92 | 1.84 |
| 05/19 | 947 | 947 | 914 | 930 | -0.85% | 30,400 | 256億798万 | +3.85% | 12.82 | 1.83 |
| 05/18 | 916 | 941 | 889 | 938 | +3.42% | 87,600 | 258億2838万 | +5.1% | 12.93 | 1.85 |
| 05/15 | 905 | 915 | 880 | 907 | -0.22% | 81,000 | 249億7432万 | +2.2% | 12.5 | 1.79 |
| 05/14 | 927 | 928 | 896 | 909 | -7.44% | 115,200 | 250億2942万 | +2.77% | 12.53 | 1.79 |
| 05/13 | 997 | 997 | 953 | 982 | -1.85% | 114,000 | 270億4059万 | +11.66% | 13.54 | 1.93 |
| 05/12 | 937 | 1,000 | 927 | 1,000 | +8.11% | 107,800 | 275億5027万 | +14.68% | 13.79 | 1.97 |
| 05/11 | 922 | 926 | 917 | 925 | 0% | 19,400 | 254億8400万 | +6.94% | 12.76 | 1.82 |
| 05/08 | 930 | 930 | 914 | 925 | +1.09% | 37,800 | 254億8400万 | +7.43% | 12.76 | 1.82 |
| 05/07 | 910 | 931 | 903 | 915 | +0.99% | 38,600 | 252億850万 | +6.64% | 12.62 | 1.8 |
| 05/01 | 923 | 923 | 891 | 906 | -1.89% | 36,000 | 249億6055万 | +5.72% | 12.5 | 1.78 |
| 04/30 | 925 | 925 | 917 | 924 | +1.26% | 37,600 | 254億4268万 | +8.14% | 12.74 | 1.82 |
| 04/28 | 940 | 943 | 901 | 912 | -2.77% | 55,200 | 251億2585万 | +7.29% | 12.58 | 1.8 |
| 04/27 | 914 | 938 | 913 | 938 | +2.68% | 41,800 | 258億4216万 | +10.74% | 12.94 | 1.85 |
| 04/24 | 899 | 923 | 881 | 914 | +0.44% | 69,600 | 251億6717万 | +8.49% | 12.6 | 1.8 |
| 04/23 | 927 | 932 | 895 | 910 | +7.38% | 188,000 | 250億5697万 | +8.4% | 12.55 | 1.79 |
| 04/22 | 850 | 860 | 829 | 847 | -0.7% | 37,600 | 233億3508万 | +1.44% | 11.68 | 1.67 |
| 04/21 | 850 | 857 | 843 | 853 | -0.29% | 12,400 | 235億38万 | +2.16% | 11.77 | 1.68 |
| 04/20 | 857 | 872 | 852 | 856 | -0.29% | 44,000 | 235億6926万 | +3.07% | 11.8 | 1.68 |
| 04/17 | 866 | 874 | 850 | 858 | -0.52% | 25,000 | 236億3813万 | +4% | 11.84 | 1.69 |
| 04/16 | 829 | 863 | 829 | 863 | +4.17% | 29,000 | 237億6211万 | +5.31% | 11.9 | 1.7 |
| 04/15 | 840 | 856 | 828 | 828 | -1.43% | 32,000 | 228億1163万 | +1.72% | 11.42 | 1.63 |
| 04/14 | 840 | 840 | 830 | 840 | +0.72% | 15,400 | 231億4223万 | +3.96% | 11.59 | 1.65 |
| 04/13 | 840 | 840 | 831 | 834 | -0.77% | 13,600 | 229億7693万 | +4.38% | 11.5 | 1.64 |
| 04/10 | 838 | 849 | 820 | 841 | +0.36% | 16,800 | 231億5600万 | +6.12% | 11.59 | 1.66 |
| 04/09 | 831 | 838 | 818 | 838 | -0.48% | 28,800 | 230億7335万 | +6.55% | 11.55 | 1.65 |
| 04/08 | 822 | 848 | 817 | 842 | +2.37% | 49,200 | 231億8355万 | +7.75% | 11.61 | 1.66 |
| 04/07 | 826 | 850 | 797 | 822 | +0.06% | 36,800 | 226億4632万 | +5.93% | 11.34 | 1.62 |
| 04/06 | 767 | 822 | 767 | 822 | +5.19% | 33,000 | 226億3255万 | +6.27% | 11.33 | 1.62 |
| 04/03 | 807 | 826 | 776 | 781 | -2.98% | 27,000 | 215億1676万 | +1.69% | 10.77 | 1.54 |
| 04/02 | 805 | 832 | 800 | 805 | -2.31% | 21,200 | 221億7797万 | +4.68% | 11.1 | 1.59 |
| 04/01 | 829 | 859 | 803 | 824 | -0.66% | 42,600 | 227億142万 | +7.01% | 11.37 | 1.62 |
| 03/31 | 859 | 859 | 810 | 830 | -3.38% | 40,400 | 228億5295万 | +7.73% | 14.54 | 2.18 |
| 03/30 | 850 | 860 | 831 | 859 | -1.89% | 47,800 | 236億5191万 | +11.06% | 15.05 | 2.26 |
| 03/27 | 854 | 875 | 837 | 875 | +3.49% | 84,400 | 241億649万 | +13.05% | 15.34 | 2.3 |
| 03/26 | 815 | 853 | 799 | 846 | +2.98% | 70,000 | 232億9376万 | +9.38% | 14.82 | 2.22 |
| 03/25 | 832 | 839 | 804 | 821 | 0% | 39,000 | 226億1877万 | +6.07% | 14.39 | 2.16 |
| 03/24 | 839 | 864 | 809 | 821 | -1.56% | 98,800 | 226億1877万 | +5.8% | 14.39 | 2.16 |
| 03/23 | 822 | 838 | 776 | 834 | +0.6% | 89,400 | 229億7693万 | +7.06% | 14.62 | 2.19 |
| 03/19 | 820 | 835 | 786 | 829 | +1.1% | 93,800 | 228億3918万 | +6.15% | 14.53 | 2.18 |
| 03/18 | 824 | 840 | 773 | 820 | -1.68% | 195,800 | 225億9122万 | +4.73% | 14.37 | 2.16 |
| 03/17 | 728 | 838 | 725 | 834 | +12.4% | 133,800 | 229億7693万 | +6.11% | 14.62 | 2.19 |
| 03/16 | 725 | 790 | 725 | 742 | +3.13% | 168,400 | 204億4230万 | -5.84% | 13 | 1.95 |
| 03/13 | 690 | 736 | 658 | 720 | -0.07% | 175,800 | 198億2242万 | -9.38% | 12.61 | 1.89 |
| 03/12 | 717 | 742 | 707 | 720 | +0.49% | 187,200 | 198億3620万 | -10.11% | 12.62 | 1.89 |
| 03/11 | 682 | 740 | 682 | 717 | +5.14% | 172,600 | 197億3977万 | -11.32% | 12.56 | 1.88 |
| 03/10 | 587 | 685 | 573 | 682 | +11.45% | 133,200 | 187億7551万 | -16.28% | 11.94 | 1.79 |
| 03/09 | 617 | 639 | 612 | 612 | -6.93% | 67,600 | 168億4699万 | -25.61% | 10.72 | 1.61 |
| 03/06 | 695 | 695 | 657 | 657 | -6.81% | 52,800 | 181億53万 | -21.03% | 11.51 | 1.73 |
| 03/05 | 727 | 727 | 702 | 705 | -1.47% | 27,000 | 194億2294万 | -16.17% | 12.36 | 1.85 |
| 03/04 | 700 | 720 | 700 | 716 | +0.77% | 31,200 | 197億1222万 | -15.63% | 12.54 | 1.88 |
| 03/03 | 757 | 757 | 710 | 710 | -4.25% | 50,400 | 195億6069万 | -16.86% | 12.44 | 1.87 |
| 03/02 | 703 | 751 | 700 | 742 | +4.81% | 54,200 | 204億2853万 | -13.88% | 13 | 1.95 |
| 02/28 | 781 | 786 | 700 | 708 | -11.62% | 118,000 | 194億9182万 | -18.4% | 12.4 | 1.86 |
| 02/27 | 819 | 819 | 798 | 801 | -2.56% | 39,000 | 220億5399万 | -8.41% | 14.03 | 2.11 |
| 02/26 | 820 | 826 | 809 | 822 | -2.72% | 46,200 | 226億3255万 | -6.33% | 14.4 | 2.16 |
| 02/25 | 883 | 883 | 845 | 845 | -4.31% | 62,000 | 232億6620万 | -3.92% | 14.8 | 2.22 |
| 02/21 | 883 | 893 | 882 | 883 | -0.06% | 61,200 | 243億1312万 | +0.28% | 15.47 | 2.32 |
| 02/20 | 880 | 893 | 873 | 883 | +1.55% | 61,200 | 243億2689万 | +0.46% | 15.48 | 2.32 |
| 02/19 | 865 | 872 | 862 | 870 | +0.29% | 39,000 | 239億5496万 | -0.97% | 15.24 | 2.29 |
| 02/18 | 877 | 878 | 865 | 867 | -1.08% | 41,400 | 238億8609万 | -1.14% | 15.2 | 2.28 |
| 02/17 | 873 | 882 | 873 | 877 | -0.51% | 16,200 | 241億4781万 | -0.06% | 15.36 | 2.31 |
| 02/14 | 863 | 888 | 863 | 881 | +0.11% | 36,600 | 242億7179万 | +0.46% | 15.44 | 2.32 |
| 02/13 | 890 | 890 | 877 | 880 | -1.01% | 20,000 | 242億4424万 | +0.46% | 15.42 | 2.31 |
