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 | 211 | 215 | 205 | 212 | +0.47% | 1,474,600 | 294億5029万 | +1.92% | 18.31 | 1.7 |
07/06 | 208 | 213 | 204 | 211 | +1.44% | 1,572,300 | 293億1138万 | +1.44% | 18.22 | 1.69 |
07/03 | 201 | 210 | 201 | 208 | +4% | 1,650,600 | 288億9463万 | 0% | 17.96 | 1.67 |
07/02 | 209 | 212 | 199 | 200 | -4.31% | 2,375,000 | 277億8330万 | -4.31% | 17.27 | 1.6 |
07/01 | 197 | 212 | 197 | 209 | +5.03% | 2,390,500 | 290億3354万 | -0.48% | 18.05 | 1.67 |
06/30 | 198 | 207 | 195 | 199 | +3.65% | 2,270,400 | 276億4438万 | -5.24% | 17.18 | 1.59 |
06/29 | 202 | 203 | 190 | 192 | -7.25% | 2,978,700 | 266億7196万 | -9% | 16.58 | 1.54 |
06/26 | 225 | 226 | 203 | 207 | -5.05% | 4,022,300 | 287億5571万 | -2.82% | 17.88 | 1.66 |
06/25 | 211 | 225 | 208 | 218 | +2.35% | 3,287,500 | 302億8379万 | +2.35% | 18.83 | 1.75 |
06/24 | 208 | 216 | 208 | 213 | +2.4% | 1,682,400 | 295億8921万 | +0.47% | 18.39 | 1.71 |
06/23 | 209 | 211 | 205 | 208 | +0.48% | 1,844,900 | 288億9463万 | -1.89% | 17.96 | 1.67 |
06/22 | 206 | 209 | 203 | 207 | +0.49% | 1,097,900 | 287億5571万 | -2.36% | 17.88 | 1.66 |
06/19 | 201 | 209 | 201 | 206 | +2.49% | 1,802,500 | 286億1679万 | -2.83% | 17.79 | 1.65 |
06/18 | 199 | 202 | 196 | 201 | 0% | 1,085,400 | 279億2221万 | -5.19% | 17.36 | 1.61 |
06/17 | 202 | 203 | 195 | 201 | -0.5% | 1,916,800 | 279億2221万 | -5.19% | 17.36 | 1.61 |
06/16 | 195 | 206 | 195 | 202 | +9.19% | 2,318,800 | 280億6113万 | -4.72% | 17.44 | 1.62 |
06/15 | 194 | 197 | 183 | 185 | -7.04% | 2,956,300 | 256億9955万 | -13.15% | 15.98 | 1.48 |
06/12 | 189 | 200 | 187 | 199 | -1.49% | 2,561,400 | 276億4438万 | -7.01% | 17.18 | 1.59 |
06/11 | 216 | 216 | 202 | 202 | -6.91% | 2,452,600 | 280億6113万 | -5.61% | 17.44 | 1.62 |
06/10 | 216 | 218 | 213 | 217 | -0.46% | 1,614,700 | 301億4488万 | +1.88% | 18.74 | 1.74 |
06/09 | 222 | 224 | 215 | 218 | -1.36% | 1,573,500 | 302億8379万 | +2.83% | 18.83 | 1.75 |
06/08 | 222 | 222 | 216 | 221 | +1.38% | 2,060,800 | 307億54万 | +5.24% | 19.08 | 1.77 |
06/05 | 216 | 219 | 212 | 218 | +1.4% | 1,475,300 | 302億8379万 | +4.31% | 18.83 | 1.75 |
06/04 | 222 | 222 | 210 | 215 | -3.15% | 3,098,700 | 298億6704万 | +3.86% | 18.57 | 1.72 |
06/03 | 216 | 222 | 211 | 222 | +2.78% | 2,397,900 | 308億3946万 | +8.29% | 19.17 | 1.78 |
06/02 | 220 | 220 | 213 | 216 | -1.37% | 1,706,100 | 300億596万 | +6.4% | 18.65 | 1.73 |
06/01 | 219 | 224 | 216 | 219 | 0% | 1,598,200 | 304億2271万 | +8.96% | 18.91 | 1.75 |
05/29 | 221 | 222 | 216 | 219 | -3.1% | 2,553,000 | 304億2271万 | +10.05% | 18.91 | 1.75 |
05/28 | 237 | 246 | 223 | 226 | +1.35% | 4,879,000 | 313億9512万 | +14.72% | 19.52 | 1.81 |
05/27 | 224 | 225 | 219 | 223 | 0% | 1,627,000 | 309億7837万 | +14.36% | 19.26 | 1.79 |
05/26 | 232 | 232 | 218 | 223 | -2.62% | 3,209,300 | 309億7837万 | +15.54% | 19.26 | 1.79 |
05/25 | 213 | 230 | 211 | 229 | +10.63% | 3,273,600 | 318億1187万 | +20.53% | 19.78 | 1.83 |
05/22 | 207 | 217 | 205 | 207 | +0.98% | 2,176,100 | 287億5571万 | +10.11% | 17.88 | 1.66 |
05/21 | 214 | 214 | 204 | 205 | -3.3% | 1,912,300 | 284億7788万 | +9.63% | 17.7 | 1.64 |
05/20 | 208 | 213 | 206 | 212 | +1.92% | 1,666,700 | 294億5029万 | +14.59% | 18.31 | 1.7 |
05/19 | 210 | 215 | 205 | 208 | +2.46% | 1,993,200 | 288億9463万 | +13.66% | 17.96 | 1.67 |
05/18 | 208 | 210 | 202 | 203 | -1.93% | 1,766,700 | 282億4万 | +11.54% | 17.53 | 1.63 |
05/15 | 207 | 208 | 201 | 207 | +2.99% | 1,971,500 | 287億5571万 | +14.36% | 17.88 | 1.66 |
05/14 | 209 | 214 | 199 | 201 | -5.63% | 2,215,300 | 279億2221万 | +12.29% | 17.36 | 1.61 |
05/13 | 209 | 218 | 208 | 213 | -1.39% | 1,755,000 | 295億8921万 | +20.34% | 18.39 | 1.71 |
05/12 | 217 | 219 | 210 | 216 | +1.41% | 2,602,800 | 300億596万 | +22.73% | 18.65 | 1.73 |
05/11 | 197 | 214 | 197 | 213 | +7.04% | 2,991,600 | 295億8921万 | +22.41% | 18.39 | 1.71 |
05/08 | 190 | 199 | 190 | 199 | +6.42% | 2,496,700 | 276億4438万 | +15.7% | 17.18 | 1.59 |
05/07 | 175 | 190 | 175 | 187 | +9.36% | 2,797,900 | 259億7738万 | +9.36% | 16.15 | 1.5 |
05/01 | 178 | 180 | 170 | 171 | -6.04% | 2,590,800 | 237億5472万 | 0% | 14.77 | 1.37 |
04/30 | 181 | 203 | 179 | 182 | +1.68% | 7,440,600 | 252億8280万 | +6.43% | 15.72 | 1.46 |
04/28 | 176 | 182 | 174 | 179 | +3.47% | 2,316,000 | 248億6605万 | +5.29% | 15.46 | 1.43 |
04/27 | 174 | 176 | 169 | 173 | +1.17% | 1,696,100 | 240億3255万 | +1.76% | 14.94 | 1.39 |
04/24 | 178 | 178 | 170 | 171 | -1.72% | 1,434,600 | 237億5472万 | +1.18% | 14.77 | 1.37 |
04/23 | 165 | 176 | 165 | 174 | +6.75% | 1,541,900 | 241億7147万 | +3.57% | 15.03 | 1.39 |
04/22 | 163 | 168 | 159 | 163 | -2.4% | 1,705,400 | 226億4338万 | -2.4% | 14.08 | 1.31 |
04/21 | 179 | 179 | 166 | 167 | -7.73% | 1,829,200 | 231億9905万 | 0% | 14.42 | 1.34 |
04/20 | 178 | 183 | 176 | 181 | +5.23% | 1,426,100 | 251億4388万 | +7.74% | 15.63 | 1.45 |
04/17 | 166 | 173 | 166 | 172 | +4.24% | 1,548,300 | 238億9363万 | +2.99% | 14.85 | 1.38 |
04/16 | 165 | 166 | 160 | 165 | +0.61% | 1,045,200 | 229億2122万 | -1.79% | 14.25 | 1.32 |
04/15 | 172 | 172 | 164 | 164 | -5.75% | 2,136,600 | 227億8230万 | -2.96% | 14.16 | 1.31 |
04/14 | 166 | 176 | 164 | 174 | +5.45% | 1,771,700 | 241億7147万 | +1.75% | 15.03 | 1.39 |
04/13 | 167 | 167 | 162 | 165 | -1.79% | 875,800 | 229億2122万 | -4.62% | 14.25 | 1.32 |
04/10 | 170 | 172 | 163 | 168 | -1.18% | 1,069,900 | 233億3797万 | -4.55% | 14.51 | 1.35 |
04/09 | 174 | 177 | 168 | 170 | -1.16% | 1,599,200 | 236億1580万 | -5.03% | 14.68 | 1.36 |
04/08 | 176 | 176 | 164 | 172 | -1.15% | 2,046,400 | 238億9363万 | -5.49% | 14.85 | 1.38 |
04/07 | 170 | 181 | 167 | 174 | +4.82% | 2,026,700 | 241億7147万 | -5.95% | 15.03 | 1.39 |
04/06 | 157 | 168 | 152 | 166 | +5.06% | 1,232,600 | 230億6013万 | -12.17% | 14.33 | 1.33 |
04/03 | 165 | 168 | 154 | 158 | -4.24% | 1,212,300 | 219億4880万 | -17.71% | 13.64 | 1.27 |
04/02 | 169 | 170 | 164 | 165 | -4.62% | 1,171,800 | 229億2122万 | -15.82% | 14.25 | 1.32 |
04/01 | 176 | 178 | 171 | 173 | -2.81% | 988,700 | 240億3255万 | -13.5% | 14.94 | 1.39 |
03/31 | 170 | 179 | 169 | 178 | +5.33% | 1,175,700 | 247億2713万 | -12.75% | 15.37 | 1.43 |
03/30 | 161 | 172 | 161 | 169 | 0% | 1,158,500 | 234億7688万 | -19.14% | 14.59 | 1.35 |
03/27 | 176 | 180 | 168 | 169 | -1.17% | 1,372,300 | 234億7688万 | -21.4% | 14.59 | 1.35 |
03/26 | 172 | 176 | 169 | 171 | -5.52% | 1,189,900 | 237億5472万 | -22.62% | 14.77 | 1.37 |
03/25 | 185 | 189 | 172 | 181 | +5.85% | 3,148,000 | 251億4388万 | -19.91% | 15.63 | 1.45 |
03/24 | 160 | 174 | 158 | 171 | +17.93% | 3,321,200 | 237億5472万 | -26.29% | 14.77 | 1.37 |
03/23 | 133 | 148 | 132 | 145 | +5.07% | 2,585,700 | 201億4289万 | -38.82% | 12.52 | 1.16 |
03/19 | 161 | 163 | 136 | 138 | -12.66% | 3,152,300 | 191億7047万 | -43.44% | 11.92 | 1.1 |
03/18 | 176 | 179 | 158 | 158 | -8.67% | 3,307,400 | 219億4880万 | -37.3% | 13.64 | 1.27 |
03/17 | 160 | 176 | 160 | 173 | +2.98% | 2,906,600 | 240億3255万 | -32.68% | 14.94 | 1.39 |
03/16 | 173 | 183 | 168 | 168 | -1.75% | 1,689,600 | 233億3797万 | -35.88% | 14.51 | 1.35 |
03/13 | 166 | 178 | 159 | 171 | -8.56% | 2,527,500 | 237億5472万 | -36.19% | 14.77 | 1.37 |
03/12 | 190 | 201 | 187 | 187 | -5.56% | 1,854,600 | 259億7738万 | -31.75% | 16.15 | 1.5 |
03/11 | 215 | 215 | 194 | 198 | -9.17% | 2,664,100 | 275億546万 | -28.78% | 17.1 | 1.59 |
03/10 | 199 | 222 | 197 | 218 | +1.4% | 2,992,100 | 302億8379万 | -22.42% | 18.83 | 1.75 |
03/09 | 217 | 222 | 209 | 215 | -7.73% | 1,933,200 | 298億6704万 | -24.03% | 18.57 | 1.72 |
03/06 | 240 | 240 | 230 | 233 | -5.28% | 1,155,000 | 323億6754万 | -18.53% | 20.12 | 1.87 |
03/05 | 255 | 258 | 244 | 246 | -2.38% | 1,148,600 | 341億7345万 | -14.29% | 21.24 | 1.97 |
03/04 | 243 | 254 | 243 | 252 | +0.4% | 926,200 | 350億695万 | -12.2% | 21.76 | 2.02 |
03/03 | 268 | 273 | 249 | 251 | -4.2% | 1,986,700 | 348億6804万 | -12.85% | 21.68 | 2.01 |
03/02 | 243 | 264 | 241 | 262 | +7.82% | 2,476,800 | 363億9612万 | -9.34% | 22.62 | 2.1 |
02/28 | 248 | 252 | 236 | 243 | -7.25% | 3,148,000 | 337億5670万 | -16.21% | 20.98 | 1.95 |
02/27 | 268 | 271 | 260 | 262 | -2.6% | 2,034,600 | 363億9612万 | -10.27% | 22.62 | 2.1 |
02/26 | 280 | 281 | 260 | 269 | -5.28% | 2,735,900 | 373億6853万 | -8.19% | 23.23 | 2.15 |
02/25 | 275 | 288 | 273 | 284 | -5.02% | 2,149,400 | 394億5228万 | -3.4% | 24.52 | 2.27 |
02/21 | 302 | 304 | 298 | 299 | -2.29% | 990,800 | 415億3603万 | +1.36% | 25.82 | 2.39 |
02/20 | 317 | 317 | 304 | 306 | -2.24% | 1,429,600 | 425億844万 | +4.08% | 26.42 | 2.45 |
02/19 | 308 | 316 | 308 | 313 | +1.29% | 1,282,100 | 434億8086万 | +6.46% | 27.03 | 2.51 |
02/18 | 318 | 324 | 309 | 309 | -3.13% | 1,562,900 | 429億2519万 | +5.46% | 26.68 | 2.47 |
02/17 | 314 | 320 | 307 | 319 | +0.95% | 1,629,100 | 443億1436万 | +9.25% | 27.55 | 2.55 |
02/14 | 312 | 322 | 312 | 316 | -1.25% | 1,327,200 | 438億9761万 | +8.97% | 27.29 | 2.53 |
02/13 | 317 | 325 | 312 | 320 | +0.95% | 1,995,100 | 444億5328万 | +10.73% | 27.63 | 2.56 |
02/12 | 302 | 317 | 301 | 317 | +4.62% | 1,635,600 | 440億3653万 | +10.45% | 27.37 | 2.54 |
02/10 | 296 | 306 | 294 | 303 | +0.66% | 1,382,000 | 420億9169万 | +5.94% | 26.17 | 2.43 |