株価チャート
2020/02/06～2020/07/03
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 |
| 07/03 | 6,110 | 6,640 | 6,110 | 6,410 | +5.78% | 63,000 | 274億8159万 | +2.63% | 61.65 | 14.46 |
| 07/02 | 6,470 | 6,500 | 6,000 | 6,060 | -6.34% | 55,900 | 259億8103万 | -2.67% | 58.29 | 13.67 |
| 07/01 | 6,530 | 6,540 | 6,400 | 6,470 | -0.77% | 34,000 | 277億3883万 | +4.09% | 62.23 | 14.59 |
| 06/30 | 6,420 | 6,600 | 6,300 | 6,520 | +4.65% | 44,500 | 279億5319万 | +5.13% | 62.71 | 14.7 |
| 06/29 | 6,690 | 6,730 | 6,180 | 6,230 | -7.15% | 64,200 | 267億987万 | +0.87% | 59.92 | 14.05 |
| 06/26 | 6,880 | 7,030 | 6,570 | 6,710 | -0.15% | 81,400 | 287億6778万 | +8.86% | 64.54 | 15.13 |
| 06/25 | 6,490 | 6,730 | 6,410 | 6,720 | +3.54% | 35,200 | 288億1065万 | +9.57% | 64.63 | 15.16 |
| 06/24 | 6,350 | 6,540 | 6,340 | 6,490 | +0.93% | 18,400 | 278億2457万 | +6.27% | 62.42 | 14.64 |
| 06/23 | 6,710 | 6,830 | 6,360 | 6,430 | -3.02% | 38,900 | 275億6733万 | +5.58% | 61.85 | 14.5 |
| 06/22 | 6,340 | 6,710 | 6,330 | 6,630 | +2.95% | 30,100 | 284億2479万 | +9.28% | 63.77 | 14.95 |
| 06/19 | 6,280 | 6,500 | 6,280 | 6,440 | +1.58% | 18,900 | 276億1021万 | +6.69% | 61.94 | 14.52 |
| 06/18 | 6,420 | 6,770 | 6,280 | 6,340 | +0.16% | 73,600 | 271億8148万 | +5.58% | 60.98 | 14.3 |
| 06/17 | 6,190 | 6,420 | 6,090 | 6,330 | +2.59% | 27,700 | 271億3860万 | +5.92% | 60.88 | 14.28 |
| 06/16 | 5,880 | 6,170 | 5,850 | 6,170 | +10.57% | 41,600 | 264億5264万 | +3.4% | 59.34 | 13.92 |
| 06/15 | 5,890 | 5,990 | 5,580 | 5,580 | -6.06% | 26,500 | 239億2313万 | -6.23% | 53.67 | 12.58 |
| 06/12 | 5,660 | 6,040 | 5,620 | 5,940 | -2.94% | 43,700 | 254億6656万 | -0.39% | 57.13 | 13.4 |
| 06/11 | 6,220 | 6,360 | 6,080 | 6,120 | -2.55% | 29,000 | 262億3827万 | +2.87% | 58.86 | 13.8 |
| 06/10 | 6,010 | 6,330 | 6,010 | 6,280 | +3.63% | 24,600 | 269億2424万 | +6.35% | 60.4 | 14.16 |
| 06/09 | 6,050 | 6,140 | 5,950 | 6,060 | -2.26% | 30,400 | 259億8103万 | +3.82% | 58.29 | 13.67 |
| 06/08 | 6,060 | 6,460 | 6,050 | 6,200 | +5.26% | 83,200 | 265億8126万 | +7.38% | 59.63 | 13.98 |
| 06/05 | 5,980 | 5,990 | 5,850 | 5,890 | -2.48% | 39,400 | 252億5219万 | +3.22% | 56.65 | 13.28 |
| 06/04 | 6,120 | 6,220 | 5,950 | 6,040 | +2.03% | 59,800 | 258億9529万 | +6.85% | 58.09 | 13.62 |
| 06/03 | 6,150 | 6,270 | 5,900 | 5,920 | -4.36% | 39,600 | 253億8081万 | +6.02% | 56.94 | 13.35 |
| 06/02 | 6,070 | 6,410 | 5,980 | 6,190 | +3.34% | 59,100 | 265億3838万 | +12.06% | 59.54 | 13.96 |
| 06/01 | 5,890 | 5,990 | 5,850 | 5,990 | +1.7% | 20,400 | 256億8092万 | +9.95% | 57.61 | 13.51 |
| 05/29 | 5,740 | 5,920 | 5,740 | 5,890 | +1.38% | 16,700 | 252億5219万 | +9.03% | 56.65 | 13.28 |
| 05/28 | 6,170 | 6,170 | 5,690 | 5,810 | -5.37% | 38,800 | 249億921万 | +8.21% | 55.88 | 13.1 |
| 05/27 | 5,810 | 6,140 | 5,810 | 6,140 | +4.96% | 35,700 | 263億2402万 | +15.07% | 59.06 | 13.85 |
| 05/26 | 6,000 | 6,090 | 5,800 | 5,850 | -1.68% | 28,200 | 250億8070万 | +10.29% | 56.27 | 13.19 |
| 05/25 | 5,890 | 6,020 | 5,890 | 5,950 | +0.51% | 19,100 | 255億943万 | +12.43% | 57.23 | 13.42 |
| 05/22 | 6,090 | 6,090 | 5,900 | 5,920 | -2.47% | 19,500 | 253億8081万 | +12.23% | 56.94 | 13.35 |
| 05/21 | 6,040 | 6,080 | 5,880 | 6,070 | +0.17% | 26,900 | 260億2391万 | +15.8% | 58.38 | 13.69 |
| 05/20 | 5,900 | 6,130 | 5,880 | 6,060 | +3.41% | 50,200 | 259億8103万 | +16.47% | 58.29 | 13.67 |
| 05/19 | 5,880 | 5,880 | 5,660 | 5,860 | 0% | 28,000 | 251億2357万 | +13.43% | 56.36 | 13.22 |
| 05/18 | 5,670 | 5,920 | 5,670 | 5,860 | +3.35% | 19,900 | 251億2357万 | +14.21% | 56.36 | 13.22 |
| 05/15 | 5,640 | 5,810 | 5,510 | 5,670 | +0.89% | 29,200 | 243億899万 | +11.5% | 54.54 | 12.79 |
| 05/14 | 5,950 | 5,980 | 5,620 | 5,620 | -7.87% | 83,900 | 240億9462万 | +11.71% | 54.05 | 12.68 |
| 05/13 | 5,770 | 6,170 | 5,750 | 6,100 | +5.72% | 70,100 | 261億5253万 | +22.71% | 58.67 | 13.76 |
| 05/12 | 5,860 | 5,930 | 5,740 | 5,770 | -1.87% | 47,800 | 247億3772万 | +17.83% | 55.5 | 13.01 |
| 05/11 | 5,710 | 5,880 | 5,640 | 5,880 | +5.38% | 78,600 | 252億932万 | +21.76% | 56.56 | 13.26 |
| 05/08 | 5,220 | 5,630 | 5,160 | 5,580 | +11.16% | 127,700 | 239億2313万 | +17.08% | 53.67 | 12.58 |
| 05/07 | 4,800 | 5,100 | 4,740 | 5,020 | +9.37% | 90,500 | 215億2224万 | +6.63% | 48.28 | 11.32 |
| 05/01 | 4,440 | 4,645 | 4,440 | 4,590 | +2.23% | 44,500 | 196億7870万 | -1.86% | 44.15 | 10.35 |
| 04/30 | 4,630 | 4,630 | 4,470 | 4,490 | -0.22% | 33,300 | 192億4997万 | -3.67% | 43.19 | 10.13 |
| 04/28 | 4,560 | 4,620 | 4,430 | 4,500 | -1.21% | 37,300 | 192億9285万 | -3.6% | 43.28 | 10.15 |
| 04/27 | 4,440 | 4,645 | 4,360 | 4,555 | +5.68% | 59,800 | 195億2865万 | -2.04% | 43.81 | 10.27 |
| 04/24 | 4,430 | 4,455 | 4,255 | 4,310 | -2.71% | 36,000 | 184億7826万 | -6.57% | 41.45 | 9.72 |
| 04/23 | 4,365 | 4,595 | 4,335 | 4,430 | +3.14% | 74,500 | 189億9273万 | -3.57% | 42.61 | 9.99 |
| 04/22 | 4,520 | 4,530 | 4,240 | 4,295 | -11.17% | 134,100 | 184億1395万 | -6.18% | 41.31 | 9.69 |
| 04/21 | 5,020 | 5,160 | 4,770 | 4,835 | -4.45% | 64,900 | 206億8751万 | +5.61% | 46.41 | 10.88 |
| 04/20 | 4,985 | 5,320 | 4,940 | 5,060 | +1.5% | 85,200 | 216億5022万 | +11.4% | 48.57 | 11.39 |
| 04/17 | 5,410 | 5,610 | 4,955 | 4,985 | -6.47% | 120,200 | 213億2931万 | +10.98% | 47.85 | 11.22 |
| 04/16 | 5,330 | 5,650 | 5,280 | 5,330 | -4.31% | 114,300 | 228億547万 | +19.4% | 51.16 | 12 |
| 04/15 | 5,910 | 6,500 | 5,430 | 5,570 | +1.09% | 273,800 | 238億3235万 | +25.76% | 53.47 | 12.54 |
| 04/14 | 5,120 | 5,550 | 5,110 | 5,510 | +8.25% | 82,400 | 235億7563万 | +25.17% | 52.89 | 12.4 |
| 04/13 | 5,010 | 5,280 | 4,960 | 5,090 | -0.39% | 63,200 | 217億7858万 | +16.42% | 48.86 | 11.46 |
| 04/10 | 5,130 | 5,180 | 4,950 | 5,110 | -0.2% | 39,500 | 218億6415万 | +16.45% | 49.05 | 11.5 |
| 04/09 | 5,250 | 5,290 | 4,880 | 5,120 | +2.4% | 57,300 | 219億694万 | +16.07% | 49.15 | 11.52 |
| 04/08 | 4,650 | 5,070 | 4,550 | 5,000 | +6.38% | 34,000 | 213億9350万 | +12.92% | 47.99 | 11.25 |
| 04/07 | 4,460 | 4,900 | 4,460 | 4,700 | +8.8% | 54,600 | 201億989万 | +5.74% | 45.11 | 10.58 |
| 04/06 | 4,125 | 4,370 | 4,125 | 4,320 | +4.73% | 13,500 | 184億8398万 | -3.53% | 41.47 | 9.72 |
| 04/03 | 4,300 | 4,480 | 4,125 | 4,125 | -2.71% | 26,700 | 176億4963万 | -8.62% | 39.6 | 9.28 |
| 04/02 | 4,050 | 4,255 | 4,050 | 4,240 | +3.67% | 13,000 | 181億4168万 | -7.48% | 40.7 | 9.54 |
| 04/01 | 4,165 | 4,340 | 4,090 | 4,090 | -4.66% | 22,100 | 174億9988万 | -12.29% | 39.26 | 9.21 |
| 03/31 | 4,245 | 4,350 | 4,155 | 4,290 | +3.87% | 35,700 | 183億5562万 | -9.93% | 41.18 | 9.66 |
| 03/30 | 4,170 | 4,400 | 4,050 | 4,130 | -2.59% | 30,600 | 176億7103万 | -15.13% | 39.64 | 9.3 |
| 03/27 | 4,325 | 4,590 | 4,200 | 4,240 | +0.71% | 22,500 | 181億4168万 | -14.71% | 40.7 | 9.54 |
| 03/26 | 4,390 | 4,500 | 4,185 | 4,210 | -9.56% | 50,600 | 180億1332万 | -17.03% | 40.41 | 9.48 |
| 03/25 | 4,620 | 4,655 | 4,275 | 4,655 | +14.66% | 52,600 | 199億1734万 | -9.94% | 44.68 | 10.48 |
| 03/24 | 3,800 | 4,090 | 3,730 | 4,060 | +12.15% | 50,400 | 173億7152万 | -22.77% | 38.97 | 9.14 |
| 03/23 | 3,720 | 3,790 | 3,560 | 3,620 | -5.36% | 56,700 | 154億7441万 | -32.54% | 34.72 | 8.14 |
| 03/19 | 4,235 | 4,235 | 3,650 | 3,825 | -5.32% | 60,300 | 163億5072万 | -30.48% | 36.68 | 8.6 |
| 03/18 | 4,490 | 4,580 | 4,005 | 4,040 | -5.94% | 46,000 | 172億6978万 | -28.23% | 38.74 | 9.08 |
| 03/17 | 3,795 | 4,345 | 3,795 | 4,295 | +9.15% | 37,200 | 183億5983万 | -25.25% | 41.19 | 9.66 |
| 03/16 | 3,850 | 4,360 | 3,850 | 3,935 | +3.15% | 58,300 | 168億2094万 | -32.7% | 37.74 | 8.85 |
| 03/13 | 3,725 | 4,100 | 3,585 | 3,815 | -10.97% | 78,200 | 163億798万 | -36.05% | 36.59 | 8.58 |
| 03/12 | 4,240 | 4,585 | 4,220 | 4,285 | -3.49% | 51,000 | 183億1708万 | -29.48% | 41.09 | 9.64 |
| 03/11 | 4,970 | 5,200 | 4,355 | 4,440 | -9.39% | 101,400 | 189億7966万 | -27.92% | 42.58 | 9.98 |
| 03/10 | 4,660 | 5,040 | 4,095 | 4,900 | +2.62% | 96,500 | 209億4603万 | -21.35% | 46.99 | 11.02 |
| 03/09 | 5,170 | 5,240 | 4,515 | 4,775 | -12.71% | 50,000 | 204億1169万 | -24.03% | 45.79 | 10.74 |
| 03/06 | 5,600 | 5,670 | 5,430 | 5,470 | -4.04% | 32,300 | 233億8260万 | -13.89% | 52.46 | 12.3 |
| 03/05 | 5,660 | 5,810 | 5,590 | 5,700 | +3.07% | 42,800 | 243億6579万 | -10.76% | 54.66 | 12.82 |
| 03/04 | 5,250 | 5,770 | 5,250 | 5,530 | +1.84% | 70,200 | 236億3909万 | -13.82% | 53.03 | 12.44 |
| 03/03 | 5,800 | 5,910 | 5,430 | 5,430 | -1.99% | 51,900 | 232億1162万 | -15.75% | 52.07 | 12.21 |
| 03/02 | 5,290 | 5,900 | 5,290 | 5,540 | +6.54% | 105,300 | 236億8183万 | -14.59% | 53.13 | 12.46 |
| 02/28 | 5,560 | 5,780 | 5,200 | 5,200 | -11.26% | 82,600 | 222億2844万 | -20.17% | 76.95 | 15.46 |
| 02/27 | 6,230 | 6,230 | 5,710 | 5,860 | -5.94% | 69,500 | 250億4974万 | -10.49% | 86.72 | 17.43 |
| 02/26 | 6,550 | 6,690 | 6,120 | 6,230 | -5.75% | 72,900 | 266億3138万 | -4.91% | 92.2 | 18.53 |
| 02/25 | 6,560 | 6,830 | 6,560 | 6,610 | -3.64% | 42,100 | 282億5576万 | +0.93% | 97.82 | 19.66 |
| 02/21 | 6,680 | 7,000 | 6,680 | 6,860 | +1.78% | 39,500 | 293億2444万 | +4.97% | 101.52 | 20.4 |
| 02/20 | 6,910 | 6,950 | 6,650 | 6,740 | -1.17% | 45,500 | 287億6497万 | +3.41% | 99.58 | 20.01 |
| 02/19 | 6,600 | 6,950 | 6,600 | 6,820 | +3.33% | 43,000 | 291億639万 | +4.63% | 100.76 | 20.25 |
| 02/18 | 6,800 | 6,880 | 6,480 | 6,600 | -3.51% | 43,300 | 281億6748万 | +1.91% | 97.51 | 19.6 |
| 02/17 | 6,700 | 6,900 | 6,540 | 6,840 | +0.59% | 40,500 | 291億9175万 | +5.88% | 101.06 | 20.31 |
| 02/14 | 6,880 | 7,010 | 6,700 | 6,800 | -2.86% | 43,900 | 290億2104万 | +5.82% | 100.47 | 20.19 |
| 02/13 | 7,080 | 7,260 | 6,980 | 7,000 | -0.28% | 48,400 | 298億7460万 | +9.58% | 103.42 | 20.78 |
| 02/12 | 6,950 | 7,020 | 6,900 | 7,020 | +1.01% | 23,300 | 299億5995万 | +10.74% | 103.72 | 20.84 |
| 02/10 | 6,800 | 7,020 | 6,780 | 6,950 | +1.76% | 47,400 | 296億6121万 | +10.7% | 102.68 | 20.63 |
| 02/07 | 6,830 | 7,010 | 6,650 | 6,830 | -1.01% | 73,900 | 291億4907万 | +9.77% | 100.91 | 20.28 |
| 02/06 | 6,700 | 6,980 | 6,510 | 6,900 | +5.18% | 103,000 | 294億4782万 | +11.85% | 101.95 | 20.49 |
