株価チャート
2020/03/25～2020/08/20
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 |
| 08/20 | 935 | 969 | 928 | 952 | +2.37% | 41,500 | 54億3448万 | +2.48% | 60.85 | 1.74 |
| 08/19 | 923 | 938 | 919 | 930 | +0.65% | 8,700 | 53億890万 | +0.22% | 59.44 | 1.7 |
| 08/18 | 938 | 938 | 918 | 924 | -1.91% | 11,500 | 52億7465万 | -0.54% | 59.06 | 1.68 |
| 08/17 | 917 | 950 | 917 | 942 | +2.95% | 15,500 | 53億7740万 | +1.18% | 60.21 | 1.72 |
| 08/14 | 903 | 927 | 903 | 915 | -0.33% | 12,400 | 52億2327万 | -1.93% | 58.49 | 1.67 |
| 08/13 | 897 | 919 | 897 | 918 | +2.46% | 10,400 | 52億4039万 | -2.03% | 58.68 | 1.67 |
| 08/12 | 883 | 901 | 875 | 896 | +1.36% | 18,800 | 51億1481万 | -4.78% | 57.27 | 1.63 |
| 08/11 | 848 | 896 | 843 | 884 | -2.1% | 45,700 | 50億4631万 | -6.36% | 56.5 | 1.61 |
| 08/07 | 897 | 913 | 891 | 903 | +0.22% | 25,300 | 51億5477万 | -4.44% | 57.72 | 1.65 |
| 08/06 | 916 | 916 | 895 | 901 | -0.44% | 11,300 | 51億4335万 | -4.66% | 57.59 | 1.64 |
| 08/05 | 900 | 914 | 893 | 905 | -0.44% | 20,900 | 51億6618万 | -4.54% | 57.85 | 1.65 |
| 08/04 | 901 | 933 | 901 | 909 | +0.22% | 14,700 | 51億8902万 | -4.11% | 58.1 | 1.66 |
| 08/03 | 900 | 917 | 893 | 907 | 0% | 21,000 | 51億7760万 | -4.32% | 57.97 | 1.65 |
| 07/31 | 919 | 919 | 888 | 907 | -2.47% | 39,300 | 51億7760万 | -4.12% | 57.97 | 1.65 |
| 07/30 | 956 | 958 | 923 | 930 | -2.72% | 25,000 | 53億890万 | -1.48% | 59.44 | 1.7 |
| 07/29 | 983 | 984 | 940 | 956 | -2.45% | 26,300 | 54億5732万 | +1.7% | 61.11 | 1.74 |
| 07/28 | 1,034 | 1,035 | 980 | 980 | -4.67% | 46,200 | 55億9432万 | +4.93% | 62.64 | 1.79 |
| 07/27 | 986 | 1,042 | 965 | 1,028 | +2.7% | 119,200 | 58億6833万 | +10.78% | 65.71 | 1.87 |
| 07/22 | 962 | 1,021 | 954 | 1,001 | +5.7% | 121,000 | 57億1420万 | +8.92% | 63.98 | 1.82 |
| 07/21 | 909 | 950 | 899 | 947 | +4.41% | 49,500 | 54億594万 | +3.72% | 60.53 | 1.73 |
| 07/20 | 884 | 908 | 878 | 907 | +1% | 29,500 | 51億7760万 | -0.11% | 57.97 | 1.65 |
| 07/17 | 917 | 919 | 891 | 898 | -3.13% | 40,200 | 51億2622万 | -0.44% | 57.4 | 1.64 |
| 07/16 | 937 | 945 | 920 | 927 | -2.11% | 27,400 | 52億9177万 | +3.23% | 59.25 | 1.69 |
| 07/15 | 930 | 973 | 927 | 947 | +2.6% | 32,900 | 54億594万 | +5.93% | 60.53 | 1.73 |
| 07/14 | 912 | 929 | 904 | 923 | -0.32% | 37,600 | 52億6894万 | +3.59% | 59 | 1.68 |
| 07/13 | 953 | 956 | 910 | 926 | -2.83% | 43,300 | 52億8606万 | +4.4% | 59.19 | 1.69 |
| 07/10 | 958 | 1,000 | 953 | 953 | -1.45% | 74,000 | 54億4019万 | +8.05% | 60.91 | 1.74 |
| 07/09 | 1,000 | 1,000 | 942 | 967 | -2.32% | 84,800 | 55億2011万 | +10.64% | 61.81 | 1.76 |
| 07/08 | 1,013 | 1,015 | 981 | 990 | -3.23% | 46,100 | 56億5141万 | +14.32% | 63.28 | 1.8 |
| 07/07 | 1,011 | 1,060 | 1,002 | 1,023 | +1.19% | 181,700 | 58億3979万 | +19.23% | 65.39 | 1.86 |
| 07/06 | 983 | 1,025 | 947 | 1,011 | +5.2% | 143,400 | 57億7128万 | +19.22% | 64.62 | 1.84 |
| 07/03 | 910 | 984 | 908 | 961 | +5.14% | 116,100 | 54億8586万 | +14.81% | 61.43 | 1.75 |
| 07/02 | 900 | 938 | 885 | 914 | +0.55% | 103,400 | 52億1756万 | +10.39% | 58.42 | 1.67 |
| 07/01 | 985 | 985 | 907 | 909 | -7.15% | 80,500 | 51億8902万 | +10.85% | 58.1 | 1.66 |
| 06/30 | 924 | 1,011 | 916 | 979 | +10% | 180,900 | 55億8861万 | +20.42% | 62.58 | 1.78 |
| 06/29 | 938 | 938 | 884 | 890 | -2.63% | 78,700 | 50億8056万 | +10.97% | 56.89 | 1.62 |
| 06/26 | 851 | 916 | 851 | 914 | +7.53% | 97,700 | 52億1756万 | +14.82% | 58.42 | 1.67 |
| 06/25 | 878 | 887 | 850 | 850 | -3.3% | 53,800 | 48億5222万 | +8.01% | 54.33 | 1.55 |
| 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 |
