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 | 1,503 | 1,518 | 1,391 | 1,416 | -6.72% | 296,200 | 354億6021万 | -9.52% | 29.8 | 9.55 |
| 07/30 | 1,504 | 1,531 | 1,495 | 1,518 | +1.2% | 123,500 | 380億1455万 | -3.5% | 31.95 | 10.23 |
| 07/29 | 1,550 | 1,557 | 1,494 | 1,500 | -3.54% | 210,800 | 375億6379万 | -5.06% | 31.57 | 10.11 |
| 07/28 | 1,590 | 1,618 | 1,555 | 1,555 | -1.4% | 171,100 | 389億4113万 | -2.08% | 32.72 | 10.48 |
| 07/27 | 1,538 | 1,580 | 1,528 | 1,577 | +0.57% | 98,900 | 394億9206万 | -1.07% | 33.19 | 10.63 |
| 07/22 | 1,583 | 1,586 | 1,556 | 1,568 | -2.55% | 151,900 | 392億6668万 | -1.82% | 33 | 10.57 |
| 07/21 | 1,608 | 1,622 | 1,568 | 1,609 | +3.21% | 188,800 | 402億9342万 | +0.69% | 33.86 | 10.85 |
| 07/20 | 1,560 | 1,571 | 1,528 | 1,559 | +1.1% | 126,300 | 390億4130万 | -2.56% | 32.81 | 10.51 |
| 07/17 | 1,600 | 1,600 | 1,522 | 1,542 | -1.6% | 175,200 | 386億1557万 | -3.44% | 32.45 | 10.39 |
| 07/16 | 1,635 | 1,635 | 1,564 | 1,567 | -3.69% | 173,600 | 392億4164万 | -2.06% | 32.98 | 10.56 |
| 07/15 | 1,638 | 1,673 | 1,615 | 1,627 | +1.81% | 187,100 | 407億4419万 | +1.37% | 34.24 | 10.97 |
| 07/14 | 1,650 | 1,651 | 1,580 | 1,598 | -2.92% | 182,100 | 400億1795万 | -0.87% | 33.63 | 10.77 |
| 07/13 | 1,597 | 1,652 | 1,575 | 1,646 | +4.38% | 197,200 | 412億2000万 | +1.54% | 34.64 | 11.1 |
| 07/10 | 1,609 | 1,633 | 1,574 | 1,577 | -2.11% | 191,800 | 394億9206万 | -3.43% | 33.19 | 10.63 |
| 07/09 | 1,595 | 1,631 | 1,583 | 1,611 | +2.94% | 185,400 | 403億4351万 | -2.3% | 33.9 | 10.86 |
| 07/08 | 1,597 | 1,597 | 1,525 | 1,565 | -1.51% | 164,300 | 391億9155万 | -6.01% | 32.93 | 10.55 |
| 07/07 | 1,543 | 1,589 | 1,527 | 1,589 | +4.2% | 205,700 | 397億9257万 | -5.25% | 33.44 | 10.71 |
| 07/06 | 1,543 | 1,551 | 1,506 | 1,525 | -2.18% | 156,200 | 381億8985万 | -9.76% | 32.09 | 10.28 |
| 07/03 | 1,499 | 1,560 | 1,498 | 1,559 | +4% | 130,400 | 390億4130万 | -8.67% | 32.81 | 10.51 |
| 07/02 | 1,599 | 1,600 | 1,492 | 1,499 | -2.54% | 223,700 | 375億3874万 | -12.59% | 31.55 | 10.11 |
| 07/01 | 1,556 | 1,588 | 1,536 | 1,538 | -1.66% | 168,300 | 385億1540万 | -10.69% | 32.37 | 10.37 |
| 06/30 | 1,590 | 1,607 | 1,556 | 1,564 | -0.76% | 140,300 | 391億6651万 | -9.39% | 32.91 | 10.54 |
| 06/29 | 1,558 | 1,597 | 1,512 | 1,576 | -2.29% | 319,700 | 394億6702万 | -8.95% | 33.17 | 10.62 |
| 06/26 | 1,596 | 1,628 | 1,582 | 1,613 | -1.41% | 234,900 | 403億9359万 | -7.14% | 33.94 | 10.87 |
| 06/25 | 1,606 | 1,657 | 1,579 | 1,636 | +1.61% | 231,000 | 409億6957万 | -6.03% | 34.43 | 11.03 |
| 06/24 | 1,670 | 1,679 | 1,600 | 1,610 | -4.22% | 390,400 | 403億1847万 | -7.68% | 33.88 | 10.85 |
| 06/23 | 1,720 | 1,741 | 1,658 | 1,681 | -1.47% | 323,400 | 420億9648万 | -3.89% | 35.38 | 11.33 |
| 06/22 | 1,688 | 1,731 | 1,674 | 1,706 | -0.29% | 284,400 | 427億2255万 | -2.57% | 35.9 | 11.5 |
| 06/19 | 1,628 | 1,714 | 1,623 | 1,711 | +4.33% | 414,500 | 428億4776万 | -2.4% | 36.01 | 11.53 |
| 06/18 | 1,620 | 1,664 | 1,610 | 1,640 | +2.24% | 324,400 | 410億6974万 | -6.39% | 34.51 | 11.06 |
| 06/17 | 1,608 | 1,647 | 1,576 | 1,604 | -2.67% | 426,700 | 401億6821万 | -8.55% | 33.76 | 10.81 |
| 06/16 | 1,593 | 1,668 | 1,542 | 1,648 | +10.9% | 584,400 | 412億7008万 | -6.36% | 34.68 | 11.11 |
| 06/15 | 1,599 | 1,655 | 1,485 | 1,486 | -8.21% | 778,200 | 372億1319万 | -15.81% | 31.27 | 10.02 |
| 06/12 | 1,630 | 1,661 | 1,577 | 1,619 | -4.48% | 767,100 | 405億4385万 | -8.74% | 34.07 | 10.91 |
| 06/11 | 1,812 | 1,825 | 1,687 | 1,695 | -6.15% | 676,500 | 424億4708万 | -4.88% | 35.67 | 11.43 |
| 06/10 | 1,845 | 1,885 | 1,802 | 1,806 | -1.1% | 663,100 | 452億2680万 | +1.12% | 38.01 | 12.17 |
| 06/09 | 1,894 | 1,897 | 1,781 | 1,826 | -5.49% | 1,055,200 | 457億2765万 | +2.41% | 38.43 | 12.31 |
| 06/08 | 2,050 | 2,052 | 1,910 | 1,932 | -2.91% | 1,465,000 | 483億8216万 | +8.48% | 40.66 | 13.02 |
| 06/05 | 2,050 | 2,054 | 1,931 | 1,990 | -0.4% | 936,200 | 498億3463万 | +12.3% | 41.88 | 13.42 |
| 06/04 | 1,895 | 2,023 | 1,870 | 1,998 | +6.56% | 742,400 | 500億3497万 | +13.39% | 42.05 | 13.47 |
| 06/03 | 1,930 | 1,958 | 1,854 | 1,875 | -2.39% | 352,400 | 469億5474万 | +7.14% | 39.46 | 12.64 |
| 06/02 | 1,947 | 1,948 | 1,860 | 1,921 | -0.72% | 368,700 | 481億669万 | +10.47% | 40.43 | 12.95 |
| 06/01 | 1,848 | 1,943 | 1,843 | 1,935 | +8.95% | 628,100 | 484億5729万 | +12.3% | 40.72 | 13.04 |
| 05/29 | 1,666 | 1,821 | 1,666 | 1,776 | +6.41% | 520,700 | 444億7552万 | +4.23% | 37.37 | 11.97 |
| 05/28 | 1,620 | 1,672 | 1,615 | 1,669 | +2.14% | 287,600 | 417億9597万 | -1.53% | 35.12 | 11.25 |
| 05/27 | 1,682 | 1,711 | 1,608 | 1,634 | -3.31% | 404,500 | 409億1949万 | -3.2% | 34.39 | 11.02 |
| 05/26 | 1,715 | 1,717 | 1,672 | 1,690 | -1.46% | 330,000 | 423億2187万 | +0.48% | 35.56 | 11.39 |
| 05/25 | 1,732 | 1,732 | 1,693 | 1,715 | +0.29% | 268,100 | 429億4793万 | +2.51% | 36.09 | 11.56 |
| 05/22 | 1,715 | 1,734 | 1,694 | 1,710 | -0.81% | 222,100 | 428億2272万 | +2.95% | 35.99 | 11.53 |
| 05/21 | 1,766 | 1,766 | 1,697 | 1,724 | -1.26% | 177,700 | 431億7331万 | +4.8% | 36.28 | 11.62 |
| 05/20 | 1,724 | 1,748 | 1,687 | 1,746 | +1.28% | 185,200 | 437億2425万 | +7.25% | 36.74 | 11.77 |
| 05/19 | 1,760 | 1,769 | 1,698 | 1,724 | -0.92% | 151,400 | 431億7331万 | +6.95% | 36.28 | 11.62 |
| 05/18 | 1,710 | 1,740 | 1,690 | 1,740 | +3.2% | 152,600 | 435億7399万 | +8.95% | 36.62 | 11.73 |
| 05/15 | 1,721 | 1,728 | 1,622 | 1,686 | -0.94% | 217,800 | 422億2170万 | +6.78% | 35.48 | 11.37 |
| 05/14 | 1,749 | 1,780 | 1,694 | 1,702 | -2.96% | 211,900 | 426億2238万 | +9.1% | 35.82 | 11.47 |
| 05/13 | 1,757 | 1,780 | 1,736 | 1,754 | -1.41% | 143,700 | 439億2459万 | +14.12% | 36.91 | 11.82 |
| 05/12 | 1,730 | 1,782 | 1,716 | 1,779 | +3.97% | 203,300 | 445億5065万 | +17.43% | 37.44 | 11.99 |
| 05/11 | 1,839 | 1,844 | 1,703 | 1,711 | -5.83% | 467,100 | 428億4776万 | +14.76% | 36.01 | 11.53 |
| 05/08 | 1,820 | 1,839 | 1,768 | 1,817 | +1.17% | 275,200 | 455億227万 | +23.27% | 38.24 | 12.25 |
| 05/07 | 1,758 | 1,804 | 1,742 | 1,796 | +4.12% | 328,100 | 449億7638万 | +23.69% | 37.8 | 12.11 |
| 05/01 | 1,730 | 1,750 | 1,681 | 1,725 | -2.32% | 292,900 | 431億9836万 | +20.38% | 36.3 | 11.63 |
| 04/30 | 1,798 | 1,798 | 1,731 | 1,766 | +2.79% | 353,200 | 442億2510万 | +24.72% | 37.16 | 11.91 |
| 04/28 | 1,750 | 1,769 | 1,681 | 1,718 | -1.15% | 509,100 | 430億2306万 | +22.36% | 36.15 | 11.58 |
| 04/27 | 1,752 | 1,831 | 1,716 | 1,738 | +2.66% | 566,600 | 435億2391万 | +25.04% | 36.57 | 11.72 |
| 04/24 | 1,640 | 1,730 | 1,605 | 1,693 | +5.02% | 465,400 | 423億9699万 | +23.49% | 35.63 | 11.41 |
| 04/23 | 1,539 | 1,621 | 1,532 | 1,612 | +6.47% | 374,000 | 403億6855万 | +19.67% | 33.92 | 10.87 |
| 04/22 | 1,439 | 1,520 | 1,388 | 1,514 | +3.06% | 244,100 | 379億1438万 | +14.26% | 31.86 | 10.21 |
| 04/21 | 1,564 | 1,623 | 1,399 | 1,469 | -5.53% | 494,400 | 367億8747万 | +12.31% | 30.91 | 9.9 |
| 04/20 | 1,480 | 1,555 | 1,468 | 1,555 | +5.28% | 246,500 | 389億4113万 | +20.45% | 32.72 | 10.48 |
| 04/17 | 1,527 | 1,587 | 1,440 | 1,477 | -1.34% | 489,000 | 369億8781万 | +16.3% | 31.08 | 9.96 |
| 04/16 | 1,441 | 1,502 | 1,410 | 1,497 | +2.82% | 286,800 | 374億8866万 | +19.19% | 31.5 | 10.09 |
| 04/15 | 1,436 | 1,497 | 1,396 | 1,456 | +3.56% | 374,300 | 364億6192万 | +16.95% | 30.64 | 9.82 |
| 04/14 | 1,312 | 1,418 | 1,311 | 1,406 | +7.25% | 340,700 | 352億979万 | +13.3% | 29.59 | 9.48 |
| 04/13 | 1,342 | 1,355 | 1,298 | 1,311 | -0.08% | 235,200 | 328億3075万 | +6.07% | 27.59 | 8.84 |
| 04/10 | 1,347 | 1,370 | 1,271 | 1,312 | -2.45% | 216,100 | 328億5579万 | +5.47% | 27.61 | 8.84 |
| 04/09 | 1,381 | 1,390 | 1,331 | 1,345 | -0.44% | 198,400 | 336億8220万 | +7.26% | 28.3 | 9.07 |
| 04/08 | 1,292 | 1,368 | 1,283 | 1,351 | +4.16% | 409,200 | 338億3245万 | +6.97% | 28.43 | 9.11 |
| 04/07 | 1,248 | 1,310 | 1,232 | 1,297 | +9.08% | 328,100 | 324億8015万 | +1.97% | 27.29 | 8.74 |
| 04/06 | 1,113 | 1,197 | 1,097 | 1,189 | +4.02% | 199,600 | 297億7556万 | -7.47% | 25.02 | 8.02 |
| 04/03 | 1,200 | 1,200 | 1,118 | 1,143 | -3.71% | 216,000 | 286億2360万 | -11.94% | 24.05 | 7.71 |
| 04/02 | 1,176 | 1,234 | 1,172 | 1,187 | +0.34% | 185,900 | 297億2548万 | -10.01% | 24.98 | 8 |
| 04/01 | 1,270 | 1,271 | 1,171 | 1,183 | -7.94% | 237,600 | 296億2531万 | -11.72% | 24.9 | 7.97 |
| 03/31 | 1,280 | 1,346 | 1,276 | 1,285 | +1.34% | 210,000 | 321億7964万 | -5.72% | 27.04 | 8.66 |
| 03/30 | 1,261 | 1,313 | 1,250 | 1,268 | -3.72% | 277,000 | 317億5392万 | -8.32% | 26.68 | 8.55 |
| 03/27 | 1,380 | 1,441 | 1,291 | 1,317 | +1.39% | 300,600 | 329億8100万 | -6.33% | 27.72 | 8.88 |
| 03/26 | 1,366 | 1,412 | 1,297 | 1,299 | -12.58% | 391,200 | 325億3024万 | -9.03% | 27.34 | 8.76 |
| 03/25 | 1,488 | 1,516 | 1,416 | 1,486 | +10.16% | 418,700 | 372億1319万 | +2.34% | 31.27 | 10.02 |
| 03/24 | 1,356 | 1,419 | 1,321 | 1,349 | +6.56% | 574,700 | 337億8237万 | -8.17% | 28.39 | 9.09 |
| 03/23 | 1,134 | 1,295 | 1,134 | 1,266 | +14.67% | 622,800 | 317億384万 | -15.15% | 26.64 | 8.53 |
| 03/19 | 1,130 | 1,137 | 1,068 | 1,104 | +3.08% | 1,003,500 | 276億4695万 | -27.42% | 23.23 | 7.44 |
| 03/18 | 1,101 | 1,136 | 1,060 | 1,071 | -0.56% | 572,500 | 268億2054万 | -31.17% | 22.54 | 7.22 |
| 03/17 | 1,006 | 1,111 | 1,004 | 1,077 | +3.96% | 718,200 | 269億7080万 | -32.39% | 22.66 | 7.26 |
| 03/16 | 1,052 | 1,166 | 1,036 | 1,036 | +0.29% | 565,900 | 259億4405万 | -36.32% | 21.8 | 6.98 |
| 03/13 | 1,012 | 1,093 | 942 | 1,033 | -9.15% | 688,600 | 258億6893万 | -37.85% | 21.74 | 6.96 |
| 03/12 | 1,134 | 1,229 | 1,108 | 1,137 | -6.27% | 554,100 | 284億7335万 | -32.92% | 23.93 | 7.66 |
| 03/11 | 1,306 | 1,357 | 1,213 | 1,213 | -10.61% | 545,600 | 303億7658万 | -29.6% | 25.53 | 8.18 |
| 03/10 | 1,209 | 1,383 | 1,109 | 1,357 | +5.52% | 650,700 | 339億8271万 | -22.28% | 28.56 | 9.15 |
| 03/09 | 1,402 | 1,442 | 1,233 | 1,286 | -14.38% | 851,000 | 322億469万 | -27.06% | 27.06 | 8.67 |
| 03/06 | 1,550 | 1,570 | 1,468 | 1,502 | -4.21% | 528,300 | 376億1387万 | -15.81% | 31.61 | 10.13 |
| 03/05 | 1,621 | 1,642 | 1,554 | 1,568 | -0.82% | 291,000 | 392億6668万 | -12.79% | 33 | 10.57 |
