株価チャート
2020/01/28～2020/06/24
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 |
| 06/24 | 810 | 889 | 804 | 879 | +8.65% | 81,300 | 50億1776万 | +12.69% | 56.18 | 1.6 |
| 06/23 | 820 | 825 | 803 | 809 | -0.74% | 23,100 | 46億1817万 | +4.79% | 51.71 | 1.47 |
| 06/22 | 830 | 833 | 815 | 815 | -1.93% | 21,700 | 46億5242万 | +6.68% | 52.09 | 1.49 |
| 06/19 | 810 | 833 | 805 | 831 | +2.34% | 24,300 | 47億4376万 | +9.92% | 53.12 | 1.51 |
| 06/18 | 826 | 829 | 804 | 812 | -2.4% | 25,400 | 46億3529万 | +8.7% | 51.9 | 1.48 |
| 06/17 | 826 | 832 | 801 | 832 | +1.22% | 24,800 | 47億4946万 | +11.53% | 53.18 | 1.52 |
| 06/16 | 796 | 839 | 786 | 822 | +7.17% | 71,000 | 46億9238万 | +10.48% | 52.54 | 1.5 |
| 06/15 | 809 | 821 | 757 | 767 | -5.19% | 75,600 | 43億7841万 | +3.09% | 49.03 | 1.4 |
| 06/12 | 773 | 818 | 757 | 809 | -1.46% | 83,800 | 46億1817万 | +8.45% | 51.71 | 1.47 |
| 06/11 | 897 | 897 | 813 | 821 | -5.31% | 96,600 | 46億8667万 | +10.2% | 52.48 | 1.5 |
| 06/10 | 822 | 888 | 822 | 867 | +5.47% | 125,500 | 49億4926万 | +16.69% | 55.42 | 1.58 |
| 06/09 | 815 | 832 | 800 | 822 | +1.11% | 46,600 | 46億9238万 | +11.38% | 52.54 | 1.5 |
| 06/08 | 781 | 817 | 772 | 813 | +8.26% | 67,500 | 46億4100万 | +10.31% | 51.97 | 1.48 |
| 06/05 | 770 | 772 | 743 | 751 | -1.96% | 53,700 | 42億8070万 | +2.04% | 47.93 | 1.37 |
| 06/04 | 787 | 798 | 755 | 766 | -2.67% | 63,500 | 43億6620万 | +3.93% | 48.89 | 1.39 |
| 06/03 | 804 | 818 | 780 | 787 | +1.68% | 76,000 | 44億8590万 | +6.93% | 50.23 | 1.43 |
| 06/02 | 750 | 793 | 740 | 774 | +5.31% | 116,400 | 44億1180万 | +5.59% | 49.4 | 1.41 |
| 06/01 | 737 | 762 | 731 | 735 | +1.24% | 64,200 | 41億8950万 | +0.68% | 46.91 | 1.34 |
| 05/29 | 721 | 733 | 718 | 726 | +1.54% | 27,800 | 41億3820万 | -0.55% | 46.34 | 1.32 |
| 05/28 | 750 | 762 | 706 | 715 | -2.72% | 75,400 | 40億7550万 | -2.19% | 45.63 | 1.3 |
| 05/27 | 723 | 737 | 710 | 735 | +3.81% | 54,800 | 41億8950万 | +0.41% | 46.91 | 1.34 |
| 05/26 | 747 | 763 | 703 | 708 | -5.09% | 158,600 | 40億3560万 | -3.41% | 45.19 | 1.29 |
| 05/25 | 697 | 759 | 683 | 746 | +9.38% | 73,900 | 42億5220万 | +1.36% | 47.61 | 1.36 |
| 05/22 | 681 | 685 | 662 | 682 | +1.64% | 47,600 | 38億8740万 | -7.34% | 43.53 | 1.24 |
| 05/21 | 677 | 712 | 663 | 671 | -0.59% | 71,600 | 38億2470万 | -9.08% | 42.83 | 1.22 |
| 05/20 | 629 | 684 | 629 | 675 | +7.48% | 88,700 | 38億4750万 | -8.91% | 43.08 | 1.23 |
| 05/19 | 612 | 641 | 603 | 628 | +4.84% | 76,700 | 35億7960万 | -15.14% | 40.08 | 1.14 |
| 05/18 | 600 | 615 | 581 | 599 | -3.39% | 283,400 | 34億1430万 | -19.05% | 38.23 | 1.09 |
| 05/15 | 620 | 620 | 620 | 620 | -19.48% | 13,800 | 35億3400万 | -16.22% | 39.57 | 1.13 |
| 05/14 | 796 | 807 | 765 | 770 | -3.27% | 38,900 | 43億8900万 | +4.19% | 49.14 | 1.4 |
| 05/13 | 793 | 807 | 781 | 796 | -1.85% | 43,100 | 45億3720万 | +9.04% | 50.8 | 1.45 |
| 05/12 | 829 | 833 | 804 | 811 | -0.73% | 34,100 | 46億2270万 | +12.48% | 51.76 | 1.48 |
| 05/11 | 805 | 830 | 795 | 817 | +3.42% | 78,800 | 46億5690万 | +14.59% | 52.14 | 1.49 |
| 05/08 | 772 | 794 | 768 | 790 | +3% | 44,200 | 45億300万 | +12.06% | 50.42 | 1.44 |
| 05/07 | 750 | 778 | 750 | 767 | +2.13% | 29,300 | 43億7190万 | +9.89% | 48.95 | 1.4 |
| 05/01 | 788 | 788 | 740 | 751 | -4.09% | 37,500 | 42億8070万 | +8.21% | 47.93 | 1.37 |
| 04/30 | 801 | 811 | 779 | 783 | -1.76% | 38,500 | 44億6310万 | +13.15% | 49.97 | 1.43 |
| 04/28 | 810 | 812 | 777 | 797 | +2.18% | 59,100 | 45億4290万 | +15.17% | 50.87 | 1.45 |
| 04/27 | 740 | 781 | 729 | 780 | +7.59% | 95,400 | 44億4600万 | +13.04% | 49.78 | 1.42 |
| 04/24 | 730 | 730 | 702 | 725 | -0.96% | 37,600 | 41億3250万 | +5.69% | 46.27 | 1.32 |
| 04/23 | 709 | 742 | 709 | 732 | +5.48% | 56,700 | 41億7240万 | +6.86% | 46.72 | 1.33 |
| 04/22 | 712 | 717 | 681 | 694 | -4.54% | 80,900 | 39億5580万 | +1.17% | 44.29 | 1.26 |
| 04/21 | 755 | 760 | 712 | 727 | -4.34% | 71,900 | 41億4390万 | +5.67% | 46.4 | 1.32 |
| 04/20 | 753 | 781 | 745 | 760 | +2.15% | 45,000 | 43億3200万 | +10.63% | 48.51 | 1.38 |
| 04/17 | 791 | 791 | 741 | 744 | -2.23% | 56,200 | 42億4080万 | +8.45% | 47.48 | 1.35 |
| 04/16 | 750 | 765 | 725 | 761 | -0.91% | 93,100 | 43億3770万 | +10.45% | 48.57 | 1.39 |
| 04/15 | 755 | 852 | 743 | 768 | +3.78% | 292,300 | 43億7760万 | +10.66% | 49.02 | 1.4 |
| 04/14 | 746 | 761 | 724 | 740 | -1.46% | 44,300 | 42億1800万 | +5.87% | 47.23 | 1.35 |
| 04/13 | 716 | 761 | 703 | 751 | +2.74% | 117,200 | 42億8070万 | +6.37% | 47.93 | 1.37 |
| 04/10 | 695 | 731 | 659 | 731 | +9.92% | 117,300 | 41億6670万 | +1.95% | 46.65 | 1.33 |
| 04/09 | 630 | 668 | 610 | 665 | +6.74% | 103,900 | 37億9050万 | -8.9% | 42.44 | 1.21 |
| 04/08 | 604 | 623 | 574 | 623 | +3.15% | 54,200 | 35億5110万 | -16.38% | 39.76 | 1.13 |
| 04/07 | 595 | 610 | 580 | 604 | +3.6% | 50,100 | 34億4280万 | -20.84% | 38.55 | 1.1 |
| 04/06 | 566 | 589 | 546 | 583 | +4.11% | 56,700 | 33億2310万 | -25.35% | 37.21 | 1.06 |
| 04/03 | 560 | 577 | 532 | 560 | -1.58% | 43,700 | 31億9200万 | -29.82% | 35.74 | 1.02 |
| 04/02 | 584 | 587 | 561 | 569 | -4.21% | 40,200 | 32億4330万 | -30.53% | 36.32 | 1.04 |
| 04/01 | 611 | 615 | 572 | 594 | -4.19% | 72,100 | 33億8580万 | -29.45% | 37.91 | 1.08 |
| 03/31 | 621 | 640 | 616 | 620 | +1.14% | 43,600 | 35億3400万 | -28.16% | 39.57 | 1.13 |
| 03/30 | 650 | 655 | 590 | 613 | -10.77% | 84,600 | 34億9410万 | -30.89% | 39.12 | 1.12 |
| 03/27 | 728 | 728 | 672 | 687 | -2% | 37,300 | 39億1590万 | -24.59% | 43.85 | 1.25 |
| 03/26 | 744 | 744 | 701 | 701 | -9.2% | 24,600 | 39億9570万 | -24.79% | 44.74 | 1.28 |
| 03/25 | 808 | 808 | 737 | 772 | +3.07% | 40,600 | 44億40万 | -18.91% | 49.27 | 1.41 |
| 03/24 | 707 | 749 | 692 | 749 | +9.02% | 30,800 | 42億6930万 | -22.78% | 47.8 | 1.36 |
| 03/23 | 682 | 696 | 631 | 687 | +1.03% | 21,400 | 39億1590万 | -30.68% | 43.85 | 1.25 |
| 03/19 | 749 | 753 | 629 | 680 | -10.17% | 50,800 | 38億7600万 | -33.07% | 43.4 | 1.24 |
| 03/18 | 762 | 776 | 696 | 757 | +1.34% | 36,100 | 43億1490万 | -27.42% | 48.31 | 1.38 |
| 03/17 | 690 | 770 | 690 | 747 | +3.75% | 44,800 | 42億5790万 | -29.86% | 47.68 | 1.36 |
| 03/16 | 750 | 785 | 707 | 720 | -0.96% | 44,500 | 41億400万 | -33.88% | 45.95 | 1.31 |
| 03/13 | 700 | 765 | 677 | 727 | -11.34% | 97,000 | 41億4390万 | -34.68% | 46.4 | 1.32 |
| 03/12 | 849 | 875 | 815 | 820 | -7.87% | 46,200 | 46億7400万 | -27.94% | 52.33 | 1.49 |
| 03/11 | 926 | 950 | 888 | 890 | -0.67% | 24,300 | 50億7300万 | -23.08% | 56.8 | 1.62 |
| 03/10 | 850 | 939 | 810 | 896 | -1.21% | 62,300 | 51億720万 | -23.61% | 57.19 | 1.63 |
| 03/09 | 962 | 977 | 868 | 907 | -10.55% | 53,700 | 51億6990万 | -23.72% | 57.89 | 1.65 |
| 03/06 | 1,036 | 1,046 | 1,002 | 1,014 | -4.07% | 18,700 | 57億7980万 | -15.78% | 64.72 | 1.85 |
| 03/05 | 1,069 | 1,086 | 1,043 | 1,057 | +0.28% | 13,700 | 60億2490万 | -13.15% | 67.46 | 1.92 |
| 03/04 | 1,054 | 1,073 | 1,029 | 1,054 | -0.19% | 11,300 | 60億780万 | -14.24% | 67.27 | 1.92 |
| 03/03 | 1,163 | 1,163 | 1,040 | 1,056 | -1.58% | 36,200 | 60億1920万 | -14.98% | 67.4 | 1.92 |
| 03/02 | 1,020 | 1,097 | 1,005 | 1,073 | +6.13% | 26,400 | 61億1610万 | -14.57% | 68.48 | 1.95 |
| 02/28 | 1,028 | 1,059 | 991 | 1,011 | -5.87% | 63,000 | 57億6270万 | -20.33% | 64.53 | 1.84 |
| 02/27 | 1,136 | 1,154 | 1,065 | 1,074 | -5.46% | 53,400 | 61億2180万 | -16.42% | 68.55 | 1.95 |
| 02/26 | 1,146 | 1,146 | 1,092 | 1,136 | -0.18% | 38,500 | 64億7520万 | -12.48% | 72.5 | 2.07 |
| 02/25 | 1,112 | 1,170 | 1,110 | 1,138 | -5.32% | 35,800 | 64億8660万 | -13.06% | 72.63 | 2.07 |
| 02/21 | 1,201 | 1,218 | 1,185 | 1,202 | -0.5% | 13,900 | 68億5140万 | -8.94% | 76.72 | 2.19 |
| 02/20 | 1,248 | 1,250 | 1,201 | 1,208 | -1.71% | 12,500 | 68億8560万 | -9.04% | 77.1 | 2.2 |
| 02/19 | 1,199 | 1,245 | 1,199 | 1,229 | +2.42% | 12,000 | 70億530万 | -8.35% | 78.44 | 2.24 |
| 02/18 | 1,223 | 1,233 | 1,195 | 1,200 | -1.88% | 29,500 | 68億4000万 | -11.18% | 76.59 | 2.18 |
| 02/17 | 1,260 | 1,264 | 1,223 | 1,223 | -3.93% | 22,000 | 69億7110万 | -10.34% | 78.06 | 2.23 |
| 02/14 | 1,319 | 1,319 | 1,261 | 1,273 | -3.49% | 25,400 | 72億5610万 | -7.62% | 81.25 | 2.32 |
| 02/13 | 1,339 | 1,339 | 1,316 | 1,319 | -1.42% | 9,400 | 75億1830万 | -4.77% | 84.18 | 2.4 |
| 02/12 | 1,339 | 1,341 | 1,310 | 1,338 | +1.98% | 15,200 | 76億2660万 | -3.88% | 85.4 | 2.44 |
| 02/10 | 1,312 | 1,333 | 1,298 | 1,312 | -2.24% | 33,200 | 74億7840万 | -5.88% | 83.74 | 2.39 |
| 02/07 | 1,350 | 1,350 | 1,312 | 1,342 | +0.52% | 22,100 | 76億4940万 | -3.8% | 85.65 | 2.44 |
| 02/06 | 1,356 | 1,365 | 1,323 | 1,335 | -0.6% | 25,600 | 76億950万 | -4.09% | 85.2 | 2.43 |
| 02/05 | 1,302 | 1,348 | 1,302 | 1,343 | +3.31% | 28,800 | 76億5510万 | -3.24% | 85.71 | 2.44 |
| 02/04 | 1,294 | 1,310 | 1,288 | 1,300 | +0.46% | 14,600 | 74億1000万 | -6.07% | 82.97 | 2.37 |
| 02/03 | 1,246 | 1,307 | 1,245 | 1,294 | -0.31% | 28,700 | 73億7580万 | -6.37% | 82.59 | 2.36 |
| 01/31 | 1,270 | 1,322 | 1,269 | 1,298 | +2.04% | 26,700 | 73億9860万 | -6.01% | 82.84 | 2.36 |
| 01/30 | 1,330 | 1,338 | 1,252 | 1,272 | -4.36% | 56,800 | 72億5040万 | -7.76% | 81.18 | 2.32 |
| 01/29 | 1,375 | 1,375 | 1,326 | 1,330 | -3.27% | 31,700 | 75億8100万 | -3.41% | 84.88 | 2.42 |
| 01/28 | 1,348 | 1,380 | 1,325 | 1,375 | +0.44% | 14,100 | 78億3750万 | +0.15% | 87.76 | 2.5 |
