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 | 1,470 | 1,470 | 1,430 | 1,430 | -1.17% | 47,600 | 376億1643万 | -7.86% | 13.82 | 1.8 |
| 07/30 | 1,480 | 1,482 | 1,427 | 1,447 | -5.11% | 136,200 | 380億6362万 | -6.65% | 13.99 | 1.83 |
| 07/29 | 1,532 | 1,539 | 1,525 | 1,525 | -0.13% | 160,600 | 401億1543万 | -1.36% | 14.74 | 1.92 |
| 07/28 | 1,565 | 1,572 | 1,525 | 1,527 | -3.84% | 128,600 | 401億6804万 | -0.72% | 14.76 | 1.93 |
| 07/27 | 1,590 | 1,605 | 1,580 | 1,588 | -0.19% | 24,700 | 417億7265万 | +3.72% | 15.35 | 2 |
| 07/22 | 1,628 | 1,630 | 1,585 | 1,591 | -2.09% | 15,800 | 418億5157万 | +4.74% | 15.38 | 2.01 |
| 07/21 | 1,615 | 1,641 | 1,596 | 1,625 | +2.2% | 32,900 | 427億4595万 | +7.83% | 15.71 | 2.05 |
| 07/20 | 1,590 | 1,618 | 1,585 | 1,590 | -0.13% | 21,900 | 418億2526万 | +6.57% | 15.37 | 2.01 |
| 07/17 | 1,575 | 1,602 | 1,555 | 1,592 | -0.25% | 29,500 | 418億7787万 | +7.71% | 15.39 | 2.01 |
| 07/16 | 1,621 | 1,643 | 1,591 | 1,596 | -2.03% | 43,600 | 419億8309万 | +8.72% | 15.43 | 2.01 |
| 07/15 | 1,616 | 1,631 | 1,616 | 1,629 | +1.81% | 27,300 | 428億5117万 | +12.04% | 15.75 | 2.06 |
| 07/14 | 1,605 | 1,627 | 1,593 | 1,600 | +0.63% | 35,800 | 420億8832万 | +10.8% | 15.47 | 2.02 |
| 07/13 | 1,571 | 1,598 | 1,558 | 1,590 | +2.85% | 25,200 | 418億2526万 | +10.8% | 15.37 | 2.01 |
| 07/10 | 1,589 | 1,596 | 1,546 | 1,546 | -2.15% | 19,500 | 406億6783万 | +8.34% | 14.95 | 1.95 |
| 07/09 | 1,580 | 1,605 | 1,580 | 1,580 | 0% | 31,000 | 415億6221万 | +11.5% | 15.27 | 1.99 |
| 07/08 | 1,597 | 1,605 | 1,580 | 1,580 | -1.25% | 92,900 | 415億6221万 | +12.54% | 15.27 | 1.99 |
| 07/07 | 1,600 | 1,622 | 1,590 | 1,600 | -1.36% | 45,400 | 420億8832万 | +15.03% | 15.47 | 2.02 |
| 07/06 | 1,600 | 1,648 | 1,587 | 1,622 | +3.51% | 40,200 | 426億6703万 | +17.79% | 15.68 | 2.05 |
| 07/03 | 1,585 | 1,590 | 1,559 | 1,567 | -0.32% | 15,000 | 412億2024万 | +15.22% | 15.15 | 1.98 |
| 07/02 | 1,597 | 1,641 | 1,503 | 1,572 | -0.69% | 30,000 | 413億5177万 | +16.96% | 15.2 | 1.98 |
| 07/01 | 1,599 | 1,640 | 1,539 | 1,583 | +2.99% | 61,400 | 416億4113万 | +19.11% | 15.3 | 2 |
| 06/30 | 1,770 | 1,900 | 1,531 | 1,537 | +2.47% | 307,800 | 404億3109万 | +17.06% | 14.86 | 1.94 |
| 06/29 | 1,426 | 1,500 | 1,419 | 1,500 | +5.56% | 20,600 | 394億5780万 | +15.47% | 14.5 | 1.89 |
| 06/26 | 1,369 | 1,425 | 1,369 | 1,421 | +3.8% | 15,200 | 373億7968万 | +10.5% | 13.74 | 1.79 |
| 06/25 | 1,370 | 1,385 | 1,369 | 1,369 | -0.07% | 8,000 | 360億1181万 | +7.37% | 13.23 | 1.73 |
| 06/24 | 1,344 | 1,374 | 1,344 | 1,370 | +2.01% | 6,600 | 360億3812万 | +8.04% | 13.24 | 1.73 |
| 06/23 | 1,350 | 1,353 | 1,339 | 1,343 | +0.07% | 6,700 | 353億2788万 | +6.59% | 12.98 | 1.69 |
| 06/22 | 1,342 | 1,344 | 1,320 | 1,342 | 0% | 4,500 | 352億6400万 | +7.02% | 12.96 | 1.69 |
| 06/19 | 1,287 | 1,342 | 1,287 | 1,342 | +4.76% | 6,900 | 352億6400万 | +7.62% | 12.96 | 1.69 |
| 06/18 | 1,289 | 1,289 | 1,261 | 1,281 | -0.39% | 6,500 | 336億6109万 | +3.39% | 12.37 | 1.61 |
| 06/17 | 1,299 | 1,299 | 1,275 | 1,286 | +1.02% | 4,800 | 337億9247万 | +4.13% | 12.42 | 1.62 |
| 06/16 | 1,230 | 1,276 | 1,230 | 1,273 | +3.66% | 7,900 | 334億5087万 | +3.33% | 12.29 | 1.6 |
| 06/15 | 1,222 | 1,274 | 1,204 | 1,228 | -8.49% | 27,800 | 322億6840万 | -0.08% | 11.86 | 1.55 |
| 06/12 | 1,201 | 1,377 | 1,200 | 1,342 | +8.4% | 21,400 | 352億6400万 | +9.28% | 12.96 | 1.69 |
| 06/11 | 1,346 | 1,348 | 1,232 | 1,238 | -10.03% | 23,500 | 325億3117万 | +1.31% | 11.96 | 1.56 |
| 06/10 | 1,380 | 1,380 | 1,364 | 1,376 | -0.94% | 8,100 | 361億5742万 | +12.88% | 13.29 | 1.73 |
| 06/09 | 1,373 | 1,400 | 1,373 | 1,389 | +0.65% | 10,000 | 364億9903万 | +14.79% | 13.41 | 1.75 |
| 06/08 | 1,328 | 1,380 | 1,304 | 1,380 | +6.32% | 12,300 | 362億6253万 | +14.9% | 13.33 | 1.74 |
| 06/05 | 1,274 | 1,298 | 1,269 | 1,298 | +2.77% | 11,100 | 341億780万 | +8.89% | 12.53 | 1.64 |
| 06/04 | 1,260 | 1,265 | 1,251 | 1,263 | +0.24% | 7,400 | 331億8810万 | +6.4% | 12.2 | 1.59 |
| 06/03 | 1,249 | 1,264 | 1,236 | 1,260 | +1.61% | 17,600 | 331億927万 | +6.51% | 12.17 | 1.59 |
| 06/02 | 1,200 | 1,248 | 1,200 | 1,240 | +3.42% | 23,200 | 325億8372万 | +5.26% | 11.97 | 1.56 |
| 06/01 | 1,194 | 1,199 | 1,194 | 1,199 | +1.61% | 3,900 | 315億636万 | +2.13% | 11.58 | 1.51 |
| 05/29 | 1,196 | 1,199 | 1,180 | 1,180 | -1.42% | 6,700 | 310億709万 | +0.68% | 11.4 | 1.49 |
| 05/28 | 1,199 | 1,199 | 1,163 | 1,197 | +1.87% | 11,200 | 314億5380万 | +2.22% | 11.56 | 1.51 |
| 05/27 | 1,170 | 1,177 | 1,162 | 1,175 | +0.26% | 4,100 | 308億7571万 | +0.6% | 11.35 | 1.48 |
| 05/26 | 1,197 | 1,198 | 1,166 | 1,172 | -0.68% | 7,900 | 307億9687万 | +0.51% | 11.32 | 1.48 |
| 05/25 | 1,188 | 1,188 | 1,155 | 1,180 | +2.79% | 4,400 | 310億709万 | +1.46% | 11.4 | 1.49 |
| 05/22 | 1,162 | 1,190 | 1,127 | 1,148 | -3.69% | 16,300 | 301億6622万 | -1.03% | 11.09 | 1.45 |
| 05/21 | 1,195 | 1,195 | 1,185 | 1,192 | +0.59% | 2,100 | 313億2242万 | +3.03% | 11.51 | 1.5 |
| 05/20 | 1,198 | 1,200 | 1,178 | 1,185 | +0.51% | 4,800 | 311億3848万 | +2.86% | 11.44 | 1.49 |
| 05/19 | 1,168 | 1,198 | 1,168 | 1,179 | +1.55% | 3,100 | 309億8081万 | +2.79% | 11.39 | 1.49 |
| 05/18 | 1,143 | 1,162 | 1,143 | 1,161 | +1.57% | 8,300 | 305億782万 | +1.57% | 11.21 | 1.46 |
| 05/15 | 1,197 | 1,197 | 1,143 | 1,143 | -4.59% | 28,000 | 300億3483万 | +0.26% | 11.04 | 1.44 |
| 05/14 | 1,200 | 1,203 | 1,184 | 1,198 | -0.17% | 5,800 | 314億8008万 | +5.46% | 11.57 | 1.51 |
| 05/13 | 1,181 | 1,207 | 1,150 | 1,200 | +0.17% | 2,800 | 315億3264万 | +6.38% | 11.59 | 1.51 |
| 05/12 | 1,212 | 1,224 | 1,189 | 1,198 | +0.25% | 10,500 | 314億8008万 | +6.77% | 11.57 | 1.51 |
| 05/11 | 1,199 | 1,203 | 1,180 | 1,195 | -0.08% | 9,600 | 314億125万 | +7.17% | 11.54 | 1.51 |
| 05/08 | 1,182 | 1,197 | 1,179 | 1,196 | +1.44% | 6,400 | 314億2753万 | +7.75% | 11.55 | 1.51 |
| 05/07 | 1,179 | 1,179 | 1,170 | 1,179 | +2.34% | 3,500 | 309億8081万 | +6.6% | 11.39 | 1.49 |
| 05/01 | 1,149 | 1,164 | 1,138 | 1,152 | -0.69% | 5,500 | 302億7133万 | +4.35% | 11.12 | 1.45 |
| 04/30 | 1,172 | 1,183 | 1,160 | 1,160 | +0.35% | 4,900 | 304億8155万 | +5.45% | 11.2 | 1.46 |
| 04/28 | 1,188 | 1,188 | 1,156 | 1,156 | -1.2% | 12,100 | 303億7644万 | +5.47% | 11.16 | 1.46 |
| 04/27 | 1,173 | 1,173 | 1,151 | 1,170 | +1.47% | 6,300 | 307億4432万 | +7.24% | 11.3 | 1.47 |
| 04/24 | 1,155 | 1,175 | 1,149 | 1,153 | +0.26% | 6,200 | 302億9761万 | +6.17% | 11.13 | 1.45 |
| 04/23 | 1,147 | 1,152 | 1,141 | 1,150 | +0.88% | 6,300 | 302億1878万 | +6.58% | 11.11 | 1.45 |
| 04/22 | 1,126 | 1,150 | 1,126 | 1,140 | -0.78% | 3,600 | 299億5600万 | +6.34% | 11.01 | 1.44 |
| 04/21 | 1,128 | 1,149 | 1,121 | 1,149 | +0.7% | 7,100 | 301億9250万 | +7.89% | 11.1 | 1.45 |
| 04/20 | 1,139 | 1,149 | 1,132 | 1,141 | +0.8% | 5,500 | 299億8228万 | +8.05% | 11.02 | 1.44 |
| 04/17 | 1,111 | 1,140 | 1,080 | 1,132 | +1.89% | 14,200 | 297億4579万 | +8.43% | 10.93 | 1.43 |
| 04/16 | 1,107 | 1,113 | 1,089 | 1,111 | +0.36% | 3,800 | 291億9396万 | +7.76% | 10.73 | 1.4 |
| 04/15 | 1,094 | 1,115 | 1,084 | 1,107 | +1.19% | 12,500 | 290億8886万 | +8.42% | 10.69 | 1.4 |
| 04/14 | 1,082 | 1,094 | 1,075 | 1,094 | +1.86% | 8,900 | 287億4725万 | +8% | 10.56 | 1.38 |
| 04/13 | 1,075 | 1,083 | 1,065 | 1,074 | -0.09% | 7,200 | 282億2171万 | +7.4% | 10.37 | 1.35 |
| 04/10 | 1,070 | 1,081 | 1,030 | 1,075 | +0.47% | 7,800 | 282億4799万 | +8.48% | 10.38 | 1.36 |
| 04/09 | 1,075 | 1,081 | 1,051 | 1,070 | -0.47% | 12,000 | 281億1660万 | +8.63% | 10.33 | 1.35 |
| 04/08 | 1,081 | 1,097 | 1,068 | 1,075 | -0.56% | 15,700 | 282億4799万 | +9.92% | 10.38 | 1.36 |
| 04/07 | 1,055 | 1,094 | 1,023 | 1,081 | +3.54% | 8,600 | 284億565万 | +11.33% | 10.44 | 1.36 |
| 04/06 | 1,009 | 1,048 | 983 | 1,044 | +3.57% | 17,000 | 274億3339万 | +8.19% | 10.08 | 1.32 |
| 04/03 | 1,049 | 1,049 | 992 | 1,008 | -2.61% | 15,800 | 264億8741万 | +5.22% | 9.73 | 1.27 |
| 04/02 | 1,033 | 1,056 | 974 | 1,035 | +0.29% | 10,200 | 271億9690万 | +8.26% | 10 | 1.3 |
| 04/01 | 1,075 | 1,075 | 1,025 | 1,032 | -4% | 6,200 | 271億1807万 | +8.29% | 9.97 | 1.3 |
| 03/31 | 1,096 | 1,096 | 1,060 | 1,075 | -1.92% | 6,200 | 282億4799万 | +12.92% | 10.38 | 1.36 |
| 03/30 | 1,086 | 1,096 | 1,061 | 1,096 | -1.79% | 16,400 | 287億9981万 | +15.25% | 10.58 | 1.38 |
| 03/27 | 1,094 | 1,116 | 1,066 | 1,116 | +4.79% | 28,900 | 293億2535万 | +17.35% | 10.78 | 1.41 |
| 03/26 | 1,020 | 1,068 | 994 | 1,065 | +2.4% | 9,300 | 279億8521万 | +11.99% | 10.28 | 1.34 |
| 03/25 | 1,036 | 1,040 | 1,003 | 1,040 | +0.58% | 9,700 | 273億2828万 | +9.01% | 10.04 | 1.31 |
| 03/24 | 1,048 | 1,048 | 1,003 | 1,034 | -1.34% | 7,400 | 271億7062万 | +7.93% | 9.99 | 1.3 |
| 03/23 | 970 | 1,050 | 952 | 1,048 | +5.86% | 12,800 | 275億3850万 | +8.83% | 10.12 | 1.32 |
| 03/19 | 979 | 994 | 937 | 990 | +2.48% | 19,200 | 260億1442万 | +2.27% | 9.56 | 1.25 |
| 03/18 | 990 | 990 | 951 | 966 | -1.33% | 6,500 | 253億8377万 | -0.92% | 9.33 | 1.22 |
| 03/17 | 859 | 980 | 850 | 979 | +8.78% | 21,600 | 257億2537万 | -0.31% | 9.45 | 1.23 |
| 03/16 | 912 | 912 | 852 | 900 | +5.63% | 25,400 | 236億4948万 | -9% | 8.69 | 1.13 |
| 03/13 | 861 | 878 | 770 | 852 | +4.41% | 49,600 | 223億8817万 | -14.8% | 8.23 | 1.07 |
| 03/12 | 847 | 862 | 808 | 816 | -5.34% | 16,600 | 214億4219万 | -19.45% | 7.88 | 1.03 |
| 03/11 | 860 | 947 | 860 | 862 | -4.96% | 22,000 | 226億5094万 | -16.07% | 8.32 | 1.09 |
| 03/10 | 750 | 907 | 750 | 907 | +19.82% | 29,500 | 238億3342万 | -12.62% | 8.76 | 1.14 |
| 03/09 | 830 | 849 | 751 | 757 | -11.46% | 19,900 | 198億9184万 | -27.77% | 7.31 | 0.95 |
| 03/06 | 890 | 896 | 855 | 855 | -6.46% | 15,900 | 224億6700万 | -19.72% | 8.26 | 1.08 |
| 03/05 | 930 | 945 | 910 | 914 | +1.56% | 7,000 | 240億1736万 | -15.21% | 8.83 | 1.15 |
