株価チャート
2020/04/03~2020/08/31
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 |
08/31 | 298 | 304 | 298 | 301 | +0.33% | 10,400 | 34億130万 | +1.69% | - | 2.55 |
08/28 | 315 | 316 | 297 | 300 | -3.23% | 25,400 | 33億9000万 | +1.35% | - | 2.54 |
08/27 | 308 | 310 | 300 | 310 | -0.64% | 29,200 | 35億300万 | +4.73% | - | 2.63 |
08/26 | 295 | 343 | 295 | 312 | +4.35% | 182,400 | 35億2560万 | +5.41% | - | 2.64 |
08/25 | 291 | 302 | 291 | 299 | 0% | 20,700 | 33億7870万 | +1.01% | - | 2.53 |
08/24 | 303 | 303 | 298 | 299 | -0.99% | 11,400 | 33億7870万 | +1.01% | - | 2.53 |
08/21 | 301 | 303 | 298 | 302 | +0.33% | 3,400 | 34億1260万 | +1.68% | - | 2.56 |
08/20 | 299 | 301 | 297 | 301 | +0.67% | 9,700 | 34億130万 | +1.35% | - | 2.55 |
08/19 | 301 | 301 | 292 | 299 | +0.67% | 12,600 | 33億7870万 | +0.67% | - | 2.53 |
08/18 | 290 | 299 | 290 | 297 | +2.06% | 12,200 | 33億5610万 | 0% | - | 2.52 |
08/17 | 293 | 293 | 286 | 291 | -0.68% | 11,200 | 32億8830万 | -2.35% | - | 2.46 |
08/14 | 294 | 294 | 292 | 293 | -0.34% | 3,200 | 33億1090万 | -2.01% | - | 2.48 |
08/13 | 293 | 296 | 291 | 294 | +0.34% | 10,000 | 33億2220万 | -2% | - | 2.49 |
08/12 | 289 | 293 | 288 | 293 | +0.69% | 6,100 | 33億1090万 | -2.66% | - | 2.48 |
08/11 | 290 | 293 | 288 | 291 | +0.69% | 6,400 | 32億8830万 | -3.32% | - | 2.46 |
08/07 | 288 | 289 | 286 | 289 | 0% | 4,500 | 32億6570万 | -3.99% | - | 2.45 |
08/06 | 287 | 290 | 287 | 289 | 0% | 5,500 | 32億6570万 | -4.3% | - | 2.45 |
08/05 | 287 | 289 | 285 | 289 | +1.05% | 9,900 | 32億6570万 | -4.3% | - | 2.45 |
08/04 | 290 | 294 | 284 | 286 | -0.69% | 15,000 | 32億3180万 | -5.61% | - | 2.42 |
08/03 | 286 | 292 | 282 | 288 | +0.35% | 12,200 | 32億5440万 | -5.26% | - | 2.44 |
07/31 | 294 | 296 | 287 | 287 | -5.28% | 23,100 | 32億4310万 | -5.9% | - | 2.43 |
07/30 | 293 | 303 | 293 | 303 | +2.71% | 10,900 | 34億2390万 | -1.3% | - | 2.57 |
07/29 | 292 | 299 | 291 | 295 | -1.67% | 11,000 | 33億3350万 | -3.91% | - | 2.5 |
07/28 | 297 | 301 | 297 | 300 | 0% | 4,700 | 33億9000万 | -2.6% | - | 2.54 |
07/27 | 299 | 302 | 296 | 300 | +0.33% | 5,300 | 33億9000万 | -2.91% | - | 2.54 |
07/22 | 305 | 306 | 298 | 299 | -1.97% | 14,700 | 33億7870万 | -3.24% | - | 2.53 |
07/21 | 304 | 308 | 303 | 305 | +0.33% | 8,800 | 34億4650万 | -1.61% | - | 2.58 |
07/20 | 303 | 305 | 297 | 304 | +1% | 7,000 | 34億3520万 | -1.94% | - | 2.58 |
07/17 | 310 | 310 | 294 | 301 | -2.59% | 27,400 | 34億130万 | -2.9% | - | 2.55 |
07/16 | 312 | 313 | 306 | 309 | -0.64% | 10,000 | 34億9170万 | -0.64% | - | 2.62 |
07/15 | 305 | 311 | 304 | 311 | +0.97% | 8,300 | 35億1430万 | 0% | - | 2.63 |
07/14 | 305 | 309 | 302 | 308 | +1.65% | 10,700 | 34億8040万 | -1.6% | - | 2.61 |
07/13 | 303 | 304 | 300 | 303 | -0.98% | 20,400 | 34億2390万 | -3.81% | - | 2.57 |
07/10 | 313 | 315 | 305 | 306 | -3.77% | 19,900 | 34億5780万 | -3.16% | - | 2.59 |
07/09 | 322 | 322 | 316 | 318 | 0% | 17,600 | 35億9340万 | +0.32% | - | 2.69 |
07/08 | 312 | 318 | 312 | 318 | +0.63% | 11,300 | 35億9340万 | +0.32% | - | 2.69 |
07/07 | 311 | 316 | 308 | 316 | +2.27% | 13,700 | 35億7080万 | -0.63% | - | 2.68 |
07/06 | 310 | 310 | 301 | 309 | +1.31% | 16,800 | 34億9170万 | -3.13% | - | 2.62 |
07/03 | 295 | 307 | 295 | 305 | +3.39% | 11,700 | 34億4650万 | -4.39% | - | 2.58 |
07/02 | 303 | 308 | 292 | 295 | -2.32% | 20,800 | 33億3350万 | -7.81% | - | 2.5 |
07/01 | 313 | 313 | 302 | 302 | -0.98% | 10,500 | 34億1260万 | -5.92% | - | 2.56 |
06/30 | 307 | 308 | 305 | 305 | -0.33% | 9,100 | 34億4650万 | -5.57% | - | 2.58 |
06/29 | 314 | 314 | 305 | 306 | -2.24% | 18,700 | 34億5780万 | -5.26% | - | 2.59 |
06/26 | 314 | 322 | 312 | 313 | -1.26% | 24,800 | 35億3690万 | -3.69% | - | 2.65 |
06/25 | 316 | 320 | 316 | 317 | -1.55% | 12,000 | 35億8210万 | -2.46% | - | 2.69 |
06/24 | 317 | 322 | 315 | 322 | +2.22% | 21,200 | 36億3860万 | -1.23% | - | 2.73 |
06/23 | 314 | 320 | 314 | 315 | +0.32% | 19,200 | 35億5950万 | -3.37% | - | 2.67 |
06/22 | 315 | 318 | 314 | 314 | +0.32% | 11,600 | 35億4820万 | -3.98% | - | 2.66 |
06/19 | 313 | 318 | 310 | 313 | -0.32% | 19,700 | 35億3690万 | -4.28% | - | 2.65 |
06/18 | 316 | 316 | 310 | 314 | -0.63% | 22,000 | 35億4820万 | -3.68% | - | 2.66 |
06/17 | 318 | 326 | 315 | 316 | 0% | 16,300 | 35億7080万 | -3.07% | - | 2.68 |
06/16 | 307 | 316 | 306 | 316 | +5.33% | 32,400 | 35億7080万 | -3.36% | - | 2.68 |
06/15 | 314 | 314 | 295 | 300 | -4.46% | 47,600 | 33億9000万 | -8.26% | - | 2.54 |
06/12 | 310 | 319 | 302 | 314 | -3.68% | 60,900 | 35億4820万 | -4.56% | - | 2.66 |
06/11 | 347 | 357 | 325 | 326 | -10.68% | 146,500 | 36億8380万 | -0.91% | - | 2.76 |
06/10 | 344 | 387 | 343 | 365 | +6.41% | 288,200 | 41億2450万 | +11.28% | - | 3.09 |
06/09 | 335 | 343 | 332 | 343 | +3.31% | 103,900 | 38億7590万 | +5.21% | - | 2.91 |
06/08 | 334 | 334 | 330 | 332 | 0% | 19,300 | 37億5160万 | +2.15% | - | 2.81 |
06/05 | 333 | 335 | 329 | 332 | +0.91% | 22,600 | 37億5160万 | +2.79% | - | 2.81 |
06/04 | 334 | 334 | 328 | 329 | 0% | 19,000 | 37億1770万 | +2.17% | - | 2.79 |
06/03 | 338 | 338 | 328 | 329 | -1.2% | 19,300 | 37億1770万 | +2.81% | - | 2.79 |
06/02 | 329 | 338 | 329 | 333 | +2.46% | 25,800 | 37億6290万 | +4.39% | - | 2.82 |
06/01 | 327 | 335 | 325 | 325 | -0.31% | 18,000 | 36億7250万 | +2.85% | - | 2.75 |
05/29 | 329 | 333 | 324 | 326 | -0.91% | 17,500 | 36億8380万 | +3.49% | - | 2.76 |
05/28 | 339 | 339 | 327 | 329 | -0.6% | 32,600 | 37億1770万 | +4.78% | - | 2.79 |
05/27 | 327 | 334 | 325 | 331 | +1.22% | 18,800 | 37億4030万 | +6.09% | - | 2.8 |
05/26 | 341 | 342 | 323 | 327 | -2.1% | 35,600 | 36億9510万 | +5.14% | - | 2.77 |
05/25 | 336 | 338 | 329 | 334 | +1.83% | 34,400 | 37億7420万 | +8.09% | - | 2.83 |
05/22 | 334 | 337 | 325 | 328 | -1.8% | 23,200 | 37億640万 | +6.49% | - | 2.78 |
05/21 | 331 | 334 | 328 | 334 | +0.91% | 34,900 | 37億7420万 | +9.15% | - | 2.83 |
05/20 | 325 | 333 | 318 | 331 | +2.48% | 36,100 | 37億4030万 | +8.17% | - | 2.8 |
05/19 | 325 | 325 | 319 | 323 | +1.57% | 15,700 | 36億4990万 | +5.9% | - | 2.74 |
05/18 | 313 | 318 | 305 | 318 | +4.26% | 13,400 | 35億9340万 | +4.95% | - | 2.69 |
05/15 | 310 | 312 | 301 | 305 | -0.33% | 23,900 | 34億4650万 | +1.33% | - | 2.58 |
05/14 | 324 | 325 | 306 | 306 | -7.27% | 54,000 | 34億5780万 | +2.34% | - | 2.59 |
05/13 | 336 | 336 | 328 | 330 | -0.6% | 29,400 | 37億2900万 | +11.11% | - | 2.8 |
05/12 | 333 | 340 | 330 | 332 | -0.3% | 38,400 | 37億5160万 | +12.93% | - | 2.81 |
05/11 | 330 | 336 | 328 | 333 | +3.42% | 51,700 | 37億6290万 | +14.43% | - | 2.82 |
05/08 | 318 | 324 | 310 | 322 | +3.21% | 35,900 | 36億3860万 | +11.81% | - | 2.73 |
05/07 | 309 | 315 | 301 | 312 | +1.63% | 35,000 | 35億2560万 | +9.09% | - | 2.64 |
05/01 | 305 | 307 | 294 | 307 | -0.97% | 23,800 | 34億6910万 | +8.1% | - | 2.6 |
04/30 | 305 | 317 | 305 | 310 | +3.68% | 46,200 | 35億300万 | +9.54% | - | 2.63 |
04/28 | 297 | 299 | 287 | 299 | +1.36% | 23,800 | 33億7870万 | +6.03% | - | 2.53 |
04/27 | 290 | 296 | 287 | 295 | +2.79% | 19,100 | 33億3350万 | +5.36% | - | 2.5 |
04/24 | 288 | 292 | 284 | 287 | +0.35% | 25,200 | 32億4310万 | +3.24% | - | 2.43 |
04/23 | 303 | 305 | 282 | 286 | +2.51% | 41,500 | 32億3180万 | +3.62% | - | 2.42 |
04/22 | 280 | 288 | 277 | 279 | -2.11% | 15,800 | 31億5270万 | +1.45% | - | 2.36 |
04/21 | 297 | 303 | 282 | 285 | -4.04% | 37,700 | 32億2050万 | +4.01% | - | 2.41 |
04/20 | 293 | 314 | 290 | 297 | +1.37% | 45,700 | 33億5610万 | +9.19% | - | 2.52 |
04/17 | 295 | 297 | 288 | 293 | +1.03% | 27,400 | 33億1090万 | +8.52% | - | 2.48 |
04/16 | 297 | 298 | 285 | 290 | -0.68% | 35,100 | 32億7700万 | +7.81% | - | 2.46 |
04/15 | 298 | 302 | 292 | 292 | -0.68% | 44,200 | 32億9960万 | +8.55% | - | 2.47 |
04/14 | 287 | 297 | 287 | 294 | +1.38% | 56,900 | 33億2220万 | +9.29% | - | 2.49 |
04/13 | 288 | 300 | 278 | 290 | -15.7% | 262,200 | 32億7700万 | +7.81% | - | 2.46 |
04/10 | 327 | 347 | 307 | 344 | +19.86% | 330,100 | 38億8720万 | +27.41% | - | 2.91 |
04/09 | 281 | 300 | 281 | 287 | +2.5% | 31,200 | 32億4310万 | +6.3% | - | 2.43 |
04/08 | 274 | 282 | 263 | 280 | +3.7% | 21,300 | 31億6400万 | +2.56% | - | 2.37 |
04/07 | 260 | 274 | 260 | 270 | +4.65% | 15,200 | 30億5100万 | -2.17% | - | 2.29 |
04/06 | 260 | 260 | 236 | 258 | +2.38% | 20,400 | 29億1540万 | -7.53% | - | 2.19 |
04/03 | 262 | 262 | 250 | 252 | -1.18% | 14,800 | 28億4760万 | -10.32% | - | 2.13 |