株価チャート
2020/02/21~2020/07/17
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 |
07/17 | 1,299 | 1,319 | 1,271 | 1,281 | -0.47% | 22,300 | 180億2636万 | +8.47% | 6.42 | 0.81 |
07/16 | 1,300 | 1,340 | 1,264 | 1,287 | 0% | 64,700 | 181億1079万 | +10% | 6.45 | 0.81 |
07/15 | 1,224 | 1,299 | 1,224 | 1,287 | +5.32% | 49,700 | 181億1079万 | +11.04% | 6.45 | 0.81 |
07/14 | 1,217 | 1,233 | 1,203 | 1,222 | +0.41% | 20,500 | 171億9610万 | +6.35% | 6.13 | 0.77 |
07/13 | 1,235 | 1,235 | 1,190 | 1,217 | +0.58% | 18,300 | 171億2574万 | +6.47% | 6.1 | 0.77 |
07/10 | 1,205 | 1,251 | 1,204 | 1,210 | -1.39% | 26,900 | 170億2724万 | +6.33% | 6.07 | 0.76 |
07/09 | 1,200 | 1,238 | 1,178 | 1,227 | +3.98% | 24,400 | 172億6646万 | +8.3% | 6.15 | 0.77 |
07/08 | 1,171 | 1,227 | 1,171 | 1,180 | +0.94% | 15,900 | 166億507万 | +4.52% | 5.92 | 0.74 |
07/07 | 1,210 | 1,223 | 1,164 | 1,169 | -2.75% | 26,500 | 164億5028万 | +3.73% | 5.86 | 0.74 |
07/06 | 1,148 | 1,212 | 1,148 | 1,202 | +6.56% | 22,700 | 169億1466万 | +6.75% | 6.03 | 0.76 |
07/03 | 1,146 | 1,146 | 1,120 | 1,128 | +1.08% | 8,100 | 158億7332万 | +0.27% | 5.66 | 0.71 |
07/02 | 1,155 | 1,187 | 1,105 | 1,116 | -4.29% | 34,700 | 157億446万 | -1.41% | 5.6 | 0.7 |
07/01 | 1,217 | 1,245 | 1,162 | 1,166 | -3.64% | 25,300 | 164億806万 | +2.82% | 5.85 | 0.73 |
06/30 | 1,260 | 1,272 | 1,180 | 1,210 | -1.63% | 45,600 | 170億2724万 | +6.8% | 6.07 | 0.76 |
06/29 | 1,205 | 1,342 | 1,187 | 1,230 | +4.68% | 111,300 | 173億868万 | +8.85% | 6.17 | 0.77 |
06/26 | 1,150 | 1,190 | 1,132 | 1,175 | +6.92% | 54,300 | 165億3471万 | +4.54% | 5.89 | 0.74 |
06/25 | 1,131 | 1,131 | 1,087 | 1,099 | -1.96% | 28,500 | 154億6523万 | -1.7% | 5.51 | 0.69 |
06/24 | 1,125 | 1,149 | 1,113 | 1,121 | +0.63% | 28,700 | 157億7482万 | +0.54% | 5.62 | 0.7 |
06/23 | 1,151 | 1,151 | 1,104 | 1,114 | -3.3% | 34,400 | 156億7631万 | +0.36% | 5.59 | 0.7 |
06/22 | 1,169 | 1,169 | 1,149 | 1,152 | +1.14% | 24,700 | 162億1105万 | +4.25% | 5.78 | 0.72 |
06/19 | 1,130 | 1,149 | 1,124 | 1,139 | +0.35% | 12,800 | 160億2812万 | +3.73% | 5.71 | 0.72 |
06/18 | 1,139 | 1,149 | 1,110 | 1,135 | -0.26% | 15,000 | 159億7183万 | +4.13% | 5.69 | 0.71 |
06/17 | 1,191 | 1,191 | 1,125 | 1,138 | -2.74% | 33,300 | 160億1404万 | +5.08% | 5.71 | 0.72 |
06/16 | 1,126 | 1,197 | 1,105 | 1,170 | +1.92% | 99,100 | 164億6435万 | +8.64% | 5.87 | 0.74 |
06/15 | 1,100 | 1,148 | 1,049 | 1,148 | +15.03% | 87,200 | 161億5477万 | +7.29% | 5.76 | 0.72 |
06/12 | 956 | 1,021 | 956 | 998 | -1.77% | 24,200 | 140億4395万 | -6.03% | 5.01 | 0.63 |
06/11 | 1,040 | 1,050 | 1,009 | 1,016 | -1.84% | 18,200 | 142億9725万 | -4.06% | 5.1 | 0.64 |
06/10 | 1,059 | 1,067 | 1,010 | 1,035 | -3.99% | 38,200 | 145億6462万 | -1.9% | 5.19 | 0.65 |
06/09 | 1,085 | 1,091 | 1,057 | 1,078 | -0.55% | 15,000 | 151億6972万 | +2.57% | 5.41 | 0.68 |
06/08 | 1,134 | 1,134 | 1,081 | 1,084 | -0.55% | 17,900 | 152億5415万 | +3.73% | 5.44 | 0.68 |
06/05 | 1,117 | 1,144 | 1,084 | 1,090 | -2.85% | 22,300 | 153億3858万 | +4.91% | 5.47 | 0.69 |
06/04 | 1,132 | 1,150 | 1,105 | 1,122 | -0.88% | 28,500 | 157億8889万 | +8.62% | 5.63 | 0.71 |
06/03 | 1,174 | 1,174 | 1,121 | 1,132 | -1.99% | 41,400 | 159億2961万 | +10.55% | 5.68 | 0.71 |
06/02 | 1,204 | 1,210 | 1,123 | 1,155 | -2.12% | 56,700 | 162億5327万 | +13.68% | 5.79 | 0.73 |
06/01 | 1,170 | 1,223 | 1,160 | 1,180 | -9.23% | 102,800 | 166億507万 | +17.3% | 5.92 | 0.74 |
05/29 | 1,185 | 1,335 | 1,177 | 1,300 | +12.26% | 158,400 | 182億9373万 | +30.39% | 6.52 | 0.82 |
05/28 | 1,159 | 1,169 | 1,121 | 1,158 | +1.14% | 31,500 | 162億9549万 | +17.8% | 5.81 | 0.73 |
05/27 | 1,117 | 1,152 | 1,081 | 1,145 | -0.17% | 29,600 | 161億1255万 | +17.56% | 5.74 | 0.72 |
05/26 | 1,081 | 1,168 | 1,081 | 1,147 | +7.5% | 83,100 | 161億4069万 | +18.74% | 5.75 | 0.72 |
05/25 | 1,028 | 1,080 | 1,025 | 1,067 | +4.2% | 27,800 | 150億1493万 | +11.38% | 5.35 | 0.67 |
05/22 | 1,011 | 1,027 | 1,006 | 1,024 | +0.59% | 19,800 | 144億983万 | +7.34% | 5.14 | 0.64 |
05/21 | 1,011 | 1,020 | 998 | 1,018 | +1.19% | 18,700 | 143億2539万 | +7.05% | 5.11 | 0.64 |
05/20 | 995 | 1,030 | 980 | 1,006 | +2.13% | 33,900 | 141億5653万 | +6.23% | 5.05 | 0.63 |
05/19 | 994 | 1,001 | 959 | 985 | +0.61% | 22,200 | 138億6101万 | +4.23% | 4.94 | 0.62 |
05/18 | 959 | 990 | 946 | 979 | +3.71% | 12,400 | 137億7658万 | +3.71% | 4.91 | 0.62 |
05/15 | 967 | 996 | 919 | 944 | -1.36% | 24,400 | 132億8406万 | +0.11% | 4.73 | 0.59 |
05/14 | 985 | 1,027 | 957 | 957 | -2.94% | 32,600 | 134億6699万 | +1.16% | 4.8 | 0.6 |
05/13 | 980 | 997 | 961 | 986 | -0.8% | 10,000 | 138億7509万 | +4.45% | 4.94 | 0.62 |
05/12 | 956 | 997 | 956 | 994 | +3.43% | 18,100 | 139億8766万 | +5.74% | 4.99 | 0.63 |
05/11 | 920 | 987 | 920 | 961 | +4.91% | 21,800 | 135億2328万 | +2.67% | 4.82 | 0.6 |
05/08 | 916 | 925 | 911 | 916 | +0.22% | 15,400 | 128億9004万 | -2.35% | 4.59 | 0.58 |
05/07 | 908 | 924 | 905 | 914 | -1.08% | 11,200 | 128億6189万 | -3.18% | 4.58 | 0.57 |
05/01 | 927 | 932 | 905 | 924 | -1.28% | 13,900 | 130億262万 | -2.84% | 4.63 | 0.58 |
04/30 | 939 | 964 | 925 | 936 | +1.19% | 25,300 | 131億7148万 | -1.47% | 4.69 | 0.59 |
04/28 | 942 | 942 | 918 | 925 | -1.39% | 6,600 | 130億1669万 | -2.01% | 4.64 | 0.58 |
04/27 | 922 | 950 | 922 | 938 | +1.85% | 11,700 | 131億9962万 | +0.21% | 4.7 | 0.59 |
04/24 | 925 | 925 | 914 | 921 | +0.33% | 4,200 | 129億6040万 | -0.75% | 4.62 | 0.58 |
04/23 | 926 | 927 | 912 | 918 | +0.77% | 6,400 | 129億1818万 | -0.11% | 4.6 | 0.58 |
04/22 | 931 | 932 | 911 | 911 | -3.09% | 20,400 | 128億1968万 | -0.11% | 4.57 | 0.57 |
04/21 | 964 | 964 | 928 | 940 | -1.67% | 11,400 | 132億2777万 | +3.87% | 4.71 | 0.59 |
04/20 | 928 | 969 | 928 | 956 | +2.8% | 15,900 | 134億5292万 | +6.58% | 4.79 | 0.6 |
04/17 | 960 | 965 | 928 | 930 | -2.72% | 19,300 | 130億8705万 | +4.97% | 4.66 | 0.58 |
04/16 | 969 | 988 | 956 | 956 | +1.16% | 28,200 | 134億5292万 | +8.88% | 4.79 | 0.6 |
04/15 | 961 | 980 | 934 | 945 | -1.56% | 25,700 | 132億9813万 | +8.37% | 4.74 | 0.59 |
04/14 | 961 | 961 | 932 | 960 | +1.48% | 16,900 | 135億921万 | +10.98% | 4.81 | 0.6 |
04/13 | 925 | 974 | 925 | 946 | +2.27% | 22,400 | 133億1220万 | +10.13% | 4.74 | 0.59 |
04/10 | 950 | 957 | 908 | 925 | -2.73% | 28,200 | 130億1669万 | +7.81% | 4.64 | 0.58 |
04/09 | 962 | 962 | 927 | 951 | -1.14% | 15,400 | 133億8256万 | +10.58% | 4.77 | 0.6 |
04/08 | 970 | 978 | 932 | 962 | +0.73% | 16,700 | 135億3736万 | +11.6% | 4.82 | 0.6 |
04/07 | 1,001 | 1,009 | 943 | 955 | -5.63% | 38,600 | 134億3885万 | +10.79% | 4.79 | 0.6 |
04/06 | 940 | 1,017 | 931 | 1,012 | +10.84% | 56,100 | 142億4096万 | +16.99% | 5.08 | 0.64 |
04/03 | 938 | 938 | 888 | 913 | +1.56% | 23,300 | 128億4782万 | +5.92% | 4.58 | 0.57 |
04/02 | 870 | 970 | 864 | 899 | +1.35% | 48,200 | 126億5081万 | +3.33% | 4.51 | 0.57 |
04/01 | 960 | 964 | 864 | 887 | -11.92% | 55,700 | 124億8195万 | +0.91% | 4.45 | 0.56 |
03/31 | 1,047 | 1,047 | 980 | 1,007 | -6.5% | 60,300 | 141億7060万 | +12.89% | 5.87 | 0.72 |
03/30 | 1,022 | 1,161 | 965 | 1,077 | +0.65% | 193,100 | 151億5565万 | +19.27% | 6.28 | 0.77 |
03/27 | 964 | 1,070 | 935 | 1,070 | +16.3% | 234,300 | 150億5714万 | +17.32% | 6.24 | 0.77 |
03/26 | 761 | 920 | 750 | 920 | +19.48% | 149,900 | 129億4633万 | -0.11% | 5.36 | 0.66 |
03/25 | 764 | 776 | 751 | 770 | +4.19% | 25,400 | 108億3551万 | -17.91% | 4.49 | 0.55 |
03/24 | 725 | 750 | 716 | 739 | +2.35% | 30,300 | 103億9928万 | -23.74% | 4.31 | 0.53 |
03/23 | 725 | 738 | 700 | 722 | +1.69% | 18,800 | 101億6005万 | -27% | 4.21 | 0.52 |
03/19 | 734 | 755 | 700 | 710 | -5.08% | 28,700 | 99億9119万 | -29.49% | 4.14 | 0.51 |
03/18 | 738 | 795 | 716 | 748 | +2.05% | 31,900 | 105億2593万 | -27.31% | 4.36 | 0.54 |
03/17 | 704 | 781 | 702 | 733 | 0% | 51,400 | 103億1484万 | -30.19% | 4.27 | 0.53 |
03/16 | 704 | 785 | 704 | 733 | +7.01% | 40,500 | 103億1484万 | -31.43% | 4.27 | 0.53 |
03/13 | 670 | 722 | 631 | 685 | -6.8% | 56,900 | 96億3938万 | -36.98% | 3.99 | 0.49 |
03/12 | 745 | 777 | 725 | 735 | -6.96% | 41,300 | 103億4299万 | -33.84% | 4.28 | 0.53 |
03/11 | 874 | 874 | 785 | 790 | +0.77% | 29,300 | 111億1695万 | -30.15% | 4.6 | 0.57 |
03/10 | 730 | 828 | 713 | 784 | -2.24% | 49,500 | 110億3252万 | -31.94% | 4.57 | 0.56 |
03/09 | 901 | 901 | 782 | 802 | -13.67% | 40,300 | 112億8582万 | -32.43% | 4.67 | 0.58 |
03/06 | 934 | 985 | 911 | 929 | -3.33% | 54,900 | 130億7298万 | -24.1% | 5.42 | 0.67 |
03/05 | 1,007 | 1,008 | 961 | 961 | -3.42% | 30,100 | 135億2328万 | -23.3% | 5.6 | 0.69 |
03/04 | 970 | 1,023 | 965 | 995 | +1.22% | 25,900 | 140億173万 | -22.27% | 5.8 | 0.71 |
03/03 | 1,070 | 1,089 | 983 | 983 | -4.84% | 43,900 | 138億3287万 | -25.42% | 5.73 | 0.71 |
03/02 | 1,036 | 1,036 | 970 | 1,033 | +10.96% | 77,700 | 145億3647万 | -22.97% | 6.02 | 0.74 |
02/28 | 1,013 | 1,043 | 925 | 931 | -15.44% | 105,600 | 131億112万 | -31.89% | 5.43 | 0.67 |
02/27 | 1,123 | 1,183 | 1,100 | 1,101 | -1.78% | 69,400 | 154億9338万 | -21.02% | 6.42 | 0.79 |
02/26 | 1,197 | 1,197 | 1,103 | 1,121 | -7.81% | 78,400 | 157億7482万 | -20.1% | 6.53 | 0.8 |
02/25 | 1,276 | 1,319 | 1,206 | 1,216 | -5.37% | 63,900 | 171億1167万 | -13.08% | 7.09 | 0.87 |
02/21 | 1,325 | 1,340 | 1,266 | 1,285 | -0.77% | 45,000 | 180億8264万 | -7.62% | 7.49 | 0.92 |