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 | 1,600 | 1,641 | 1,521 | 1,602 | +1.14% | 221,900 | 105億1616万 | +11.25% | 70.89 | 5.21 |
| 07/06 | 1,469 | 1,586 | 1,469 | 1,584 | +7.98% | 135,200 | 103億9800万 | +11.24% | 70.1 | 5.15 |
| 07/03 | 1,489 | 1,511 | 1,439 | 1,467 | +1.38% | 97,000 | 96億2997万 | +4.26% | 64.92 | 4.77 |
| 07/02 | 1,599 | 1,600 | 1,422 | 1,447 | -8.36% | 155,700 | 94億9868万 | +3.8% | 64.03 | 4.7 |
| 07/01 | 1,681 | 1,702 | 1,570 | 1,579 | -6.29% | 155,200 | 103億6518万 | +14.25% | 69.88 | 5.13 |
| 06/30 | 1,644 | 1,760 | 1,617 | 1,685 | +6.04% | 206,900 | 110億6101万 | +23.53% | 74.57 | 5.48 |
| 06/29 | 1,616 | 1,675 | 1,586 | 1,589 | -4.79% | 179,600 | 104億3083万 | +18.32% | 70.32 | 5.16 |
| 06/26 | 1,744 | 1,783 | 1,660 | 1,669 | -3.19% | 250,400 | 109億5598万 | +25.96% | 73.86 | 5.42 |
| 06/25 | 1,702 | 1,766 | 1,689 | 1,724 | +0.06% | 207,100 | 113億1702万 | +32.31% | 76.29 | 5.6 |
| 06/24 | 1,603 | 1,770 | 1,590 | 1,723 | +5.38% | 331,400 | 113億1046万 | +34.71% | 76.25 | 5.6 |
| 06/23 | 1,596 | 1,688 | 1,569 | 1,635 | +2.89% | 320,000 | 107億3279万 | +30.18% | 72.35 | 5.31 |
| 06/22 | 1,599 | 1,607 | 1,506 | 1,589 | +0.19% | 197,000 | 104億3083万 | +28.66% | 70.32 | 5.16 |
| 06/19 | 1,557 | 1,614 | 1,529 | 1,586 | +1.8% | 241,400 | 104億1113万 | +30.43% | 70.18 | 5.15 |
| 06/18 | 1,428 | 1,633 | 1,407 | 1,558 | +11.93% | 697,800 | 102億2733万 | +30.27% | 68.95 | 5.06 |
| 06/17 | 1,393 | 1,440 | 1,362 | 1,392 | +1.53% | 232,000 | 91億3764万 | +18.17% | 61.6 | 4.52 |
| 06/16 | 1,388 | 1,390 | 1,315 | 1,371 | +3.24% | 230,500 | 89億9979万 | +17.78% | 60.67 | 4.46 |
| 06/15 | 1,245 | 1,429 | 1,234 | 1,328 | +10.02% | 487,600 | 87億1752万 | +15.28% | 58.77 | 4.32 |
| 06/12 | 1,178 | 1,217 | 1,120 | 1,207 | +0.58% | 147,600 | 79億2323万 | +6.16% | 53.41 | 3.92 |
| 06/11 | 1,180 | 1,272 | 1,175 | 1,200 | 0% | 189,400 | 78億7728万 | +6.48% | 53.1 | 3.9 |
| 06/10 | 1,194 | 1,202 | 1,179 | 1,200 | -0.74% | 36,200 | 78億7728万 | +7.53% | 53.1 | 3.9 |
| 06/09 | 1,167 | 1,209 | 1,135 | 1,209 | +3.42% | 68,900 | 79億3635万 | +9.41% | 53.5 | 3.93 |
| 06/08 | 1,121 | 1,176 | 1,120 | 1,169 | +1.65% | 52,600 | 76億7378万 | +6.95% | 51.73 | 3.8 |
| 06/05 | 1,153 | 1,155 | 1,117 | 1,150 | -0.26% | 38,800 | 75億4906万 | +6.19% | 50.89 | 3.74 |
| 06/04 | 1,178 | 1,180 | 1,128 | 1,153 | -2.62% | 44,400 | 75億6875万 | +7.36% | 51.02 | 3.75 |
| 06/03 | 1,210 | 1,210 | 1,152 | 1,184 | -2.47% | 74,700 | 77億7224万 | +11.28% | 52.4 | 3.85 |
| 06/02 | 1,159 | 1,218 | 1,142 | 1,214 | +4.75% | 85,000 | 79億6918万 | +15.18% | 53.72 | 3.94 |
| 06/01 | 1,158 | 1,168 | 1,131 | 1,159 | +1.67% | 60,700 | 76億813万 | +11.12% | 51.29 | 3.77 |
| 05/29 | 1,108 | 1,159 | 1,108 | 1,140 | +1.33% | 30,600 | 74億8341万 | +10.47% | 50.45 | 3.7 |
| 05/28 | 1,152 | 1,171 | 1,095 | 1,125 | -2.17% | 56,800 | 73億8495万 | +9.76% | 49.78 | 3.66 |
| 05/27 | 1,145 | 1,161 | 1,106 | 1,150 | -0.86% | 40,700 | 75億4906万 | +13.52% | 50.89 | 3.74 |
| 05/26 | 1,156 | 1,195 | 1,134 | 1,160 | +1.67% | 114,800 | 76億1470万 | +16.47% | 51.33 | 3.77 |
| 05/25 | 1,115 | 1,146 | 1,114 | 1,141 | +2.33% | 48,100 | 74億8998万 | +16.55% | 50.49 | 3.71 |
| 05/22 | 1,127 | 1,132 | 1,088 | 1,115 | -1.06% | 45,300 | 73億1930万 | +15.9% | 49.34 | 3.62 |
| 05/21 | 1,144 | 1,163 | 1,101 | 1,127 | -1.49% | 74,800 | 73億9807万 | +19.13% | 49.87 | 3.66 |
| 05/20 | 1,112 | 1,156 | 1,105 | 1,144 | +3.53% | 63,000 | 75億967万 | +23.14% | 50.63 | 3.72 |
| 05/19 | 1,112 | 1,122 | 1,092 | 1,105 | +0.27% | 47,300 | 72億5366万 | +21.3% | 48.9 | 3.59 |
| 05/18 | 1,118 | 1,124 | 1,074 | 1,102 | -0.54% | 59,400 | 72億3396万 | +23.27% | 48.77 | 3.58 |
| 05/15 | 1,098 | 1,146 | 1,043 | 1,108 | +0.36% | 105,200 | 72億7335万 | +26.34% | 49.03 | 3.6 |
| 05/14 | 1,206 | 1,207 | 1,083 | 1,104 | +5.85% | 337,700 | 72億4709万 | +28.37% | 48.86 | 3.59 |
| 05/13 | 1,027 | 1,075 | 1,016 | 1,043 | -1.32% | 78,300 | 68億4666万 | +23.87% | 46.16 | 3.39 |
| 05/12 | 964 | 1,111 | 964 | 1,057 | +9.31% | 234,800 | 69億3857万 | +27.81% | 46.78 | 3.43 |
| 05/11 | 950 | 979 | 947 | 967 | +2.87% | 55,000 | 63億4777万 | +19.38% | 42.79 | 3.14 |
| 05/08 | 954 | 972 | 940 | 940 | -0.53% | 45,700 | 61億7053万 | +17.94% | 41.6 | 3.05 |
| 05/07 | 911 | 949 | 911 | 945 | +4.19% | 40,600 | 62億335万 | +20.38% | 41.82 | 3.07 |
| 05/01 | 902 | 930 | 879 | 907 | -0.22% | 38,000 | 59億5391万 | +17.18% | 40.14 | 2.95 |
| 04/30 | 939 | 943 | 881 | 909 | -2.47% | 63,600 | 59億6703万 | +18.98% | 40.23 | 2.95 |
| 04/28 | 931 | 942 | 915 | 932 | +1.19% | 18,300 | 61億1802万 | +23.28% | 41.24 | 3.03 |
| 04/27 | 914 | 950 | 907 | 921 | +1.77% | 39,500 | 60億4581万 | +23.29% | 40.76 | 2.99 |
| 04/24 | 931 | 935 | 895 | 905 | -3.72% | 49,200 | 59億4078万 | +22.96% | 40.05 | 2.94 |
| 04/23 | 952 | 981 | 906 | 940 | +1.62% | 119,000 | 61億7053万 | +30.01% | 41.6 | 3.05 |
| 04/22 | 877 | 940 | 848 | 925 | +3.7% | 104,200 | 60億7207万 | +30.28% | 40.93 | 3.01 |
| 04/21 | 950 | 975 | 870 | 892 | -8.04% | 163,500 | 58億5544万 | +27.79% | 39.47 | 2.9 |
| 04/20 | 880 | 970 | 880 | 970 | +18.29% | 161,100 | 63億6746万 | +41.19% | 42.93 | 3.15 |
| 04/17 | 736 | 850 | 736 | 820 | +13.57% | 117,300 | 53億8280万 | +22.21% | 36.29 | 2.66 |
| 04/16 | 731 | 733 | 711 | 722 | -1.23% | 19,300 | 47億3949万 | +8.57% | 31.95 | 2.35 |
| 04/15 | 728 | 758 | 720 | 731 | +0.97% | 36,500 | 47億9857万 | +10.26% | 32.35 | 2.38 |
| 04/14 | 705 | 735 | 705 | 724 | +3.43% | 25,700 | 47億5262万 | +9.37% | 32.04 | 2.35 |
| 04/13 | 698 | 725 | 691 | 700 | -1.41% | 21,600 | 45億9508万 | +5.9% | 30.98 | 2.27 |
| 04/10 | 704 | 722 | 680 | 710 | +2.01% | 24,700 | 46億6072万 | +6.77% | 31.42 | 2.31 |
| 04/09 | 699 | 708 | 670 | 696 | +1.31% | 19,900 | 45億6882万 | +3.88% | 30.8 | 2.26 |
| 04/08 | 674 | 703 | 655 | 687 | +0.73% | 20,500 | 45億974万 | +1.48% | 30.4 | 2.23 |
| 04/07 | 685 | 715 | 677 | 682 | +1.04% | 36,700 | 44億7692万 | 0% | 30.18 | 2.22 |
| 04/06 | 645 | 685 | 640 | 675 | +3.21% | 18,300 | 44億3097万 | -2.03% | 29.87 | 2.19 |
| 04/03 | 697 | 697 | 645 | 654 | -1.95% | 26,100 | 42億9311万 | -5.63% | 28.94 | 2.13 |
| 04/02 | 618 | 670 | 615 | 667 | +7.75% | 24,300 | 43億7845万 | -4.85% | 29.52 | 2.17 |
| 04/01 | 645 | 684 | 619 | 619 | -5.5% | 24,200 | 40億6336万 | -12.94% | 27.39 | 2.01 |
| 03/31 | 641 | 670 | 641 | 655 | +0.92% | 37,600 | 42億9968万 | -9.66% | 28.99 | 2.13 |
| 03/30 | 642 | 673 | 630 | 649 | -0.46% | 21,800 | 42億6029万 | -12.06% | 28.72 | 2.11 |
| 03/27 | 672 | 689 | 645 | 652 | -1.36% | 27,600 | 42億7998万 | -13.3% | 28.85 | 2.12 |
| 03/26 | 686 | 705 | 661 | 661 | -8.32% | 50,800 | 43億3906万 | -13.82% | 29.25 | 2.15 |
| 03/25 | 777 | 777 | 703 | 721 | +3.3% | 57,400 | 47億3293万 | -7.68% | 31.91 | 2.34 |
| 03/24 | 639 | 713 | 639 | 698 | +9.92% | 57,600 | 45億8195万 | -11.98% | 30.89 | 2.27 |
| 03/23 | 616 | 636 | 586 | 635 | +6.37% | 80,700 | 41億6839万 | -21.22% | 28.1 | 2.06 |
| 03/19 | 618 | 627 | 583 | 597 | -1.81% | 36,000 | 39億1894万 | -27.37% | 26.42 | 1.94 |
| 03/18 | 629 | 658 | 605 | 608 | -3.34% | 29,300 | 39億9115万 | -27.62% | 26.91 | 1.98 |
| 03/17 | 574 | 650 | 573 | 629 | +4.31% | 56,700 | 41億2900万 | -26.6% | 27.83 | 2.04 |
| 03/16 | 620 | 660 | 586 | 603 | +3.97% | 57,900 | 39億5833万 | -30.93% | 26.68 | 1.96 |
| 03/13 | 600 | 605 | 568 | 580 | -13.17% | 105,700 | 38億735万 | -34.9% | 25.67 | 1.88 |
| 03/12 | 679 | 712 | 653 | 668 | -2.62% | 54,800 | 43億8501万 | -26.51% | 29.56 | 2.17 |
| 03/11 | 768 | 768 | 683 | 686 | -1.72% | 30,900 | 45億317万 | -25.68% | 30.36 | 2.23 |
| 03/10 | 615 | 720 | 615 | 698 | +1.9% | 89,500 | 45億8195万 | -25.43% | 30.89 | 2.27 |
| 03/09 | 750 | 759 | 681 | 685 | -15.43% | 109,700 | 44億9661万 | -27.82% | 30.31 | 2.23 |
| 03/06 | 831 | 843 | 804 | 810 | -4.37% | 20,900 | 53億1716万 | -15.89% | 35.84 | 2.63 |
| 03/05 | 862 | 874 | 839 | 847 | -0.82% | 24,500 | 55億6004万 | -13.04% | 37.48 | 2.75 |
| 03/04 | 800 | 868 | 800 | 854 | +4.79% | 45,000 | 56億599万 | -13.12% | 37.79 | 2.78 |
| 03/03 | 891 | 891 | 811 | 815 | -5.34% | 42,100 | 53億4998万 | -17.93% | 36.07 | 2.65 |
| 03/02 | 792 | 871 | 765 | 861 | +12.99% | 60,800 | 56億5194万 | -14.5% | 38.1 | 2.8 |
| 02/28 | 802 | 838 | 757 | 762 | -12.41% | 104,600 | 50億207万 | -25.07% | 33.72 | 2.48 |
| 02/27 | 915 | 919 | 866 | 870 | -5.33% | 59,400 | 57億1102万 | -15.78% | 38.5 | 2.83 |
| 02/26 | 942 | 950 | 906 | 919 | -3.26% | 39,600 | 60億3268万 | -11.8% | 40.67 | 2.99 |
| 02/25 | 950 | 961 | 941 | 950 | -4.52% | 47,200 | 62億3618万 | -9.52% | 42.04 | 3.09 |
| 02/21 | 1,018 | 1,022 | 995 | 995 | -0.5% | 25,700 | 65億3157万 | -5.87% | 44.03 | 3.23 |
| 02/20 | 1,033 | 1,043 | 992 | 1,000 | -2.34% | 39,200 | 65億6440万 | -5.84% | 44.25 | 3.25 |
| 02/19 | 1,001 | 1,039 | 1,000 | 1,024 | +1.59% | 27,800 | 67億2194万 | -3.94% | 45.31 | 3.33 |
| 02/18 | 1,004 | 1,025 | 1,000 | 1,008 | -1.47% | 23,700 | 66億1691万 | -5.79% | 44.61 | 3.28 |
| 02/17 | 1,048 | 1,048 | 1,009 | 1,023 | -0.68% | 17,100 | 67億1538万 | -4.84% | 45.27 | 3.32 |
| 02/14 | 1,004 | 1,039 | 1,004 | 1,030 | +1.18% | 22,200 | 67億6133万 | -4.45% | 45.58 | 3.35 |
| 02/13 | 1,016 | 1,045 | 1,015 | 1,018 | -2.68% | 32,700 | 66億8255万 | -5.83% | 45.05 | 3.31 |
| 02/12 | 1,030 | 1,063 | 1,025 | 1,046 | +1.06% | 24,300 | 68億6636万 | -3.68% | 46.29 | 3.4 |
| 02/10 | 1,004 | 1,045 | 1,004 | 1,035 | +0.1% | 15,800 | 67億9415万 | -5.05% | 45.8 | 3.36 |
