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 |
---|
2021 | 4/1, 株式分割 1→4 |
2020 |
06/24 | 1,345 | 1,355 | 1,325 | 1,335 | -0.74% | 2,200,800 | 6751億1804万 | +1.44% | 101.97 | 7.53 |
06/23 | 1,338 | 1,358 | 1,313 | 1,345 | +0.94% | 3,034,000 | 6801億7510万 | +2.2% | 102.74 | 7.58 |
06/22 | 1,293 | 1,333 | 1,290 | 1,333 | +3.09% | 3,896,400 | 6738億5377万 | +1.56% | 101.78 | 7.51 |
06/19 | 1,290 | 1,310 | 1,283 | 1,293 | -0.39% | 3,208,800 | 6536億2552万 | -1.34% | 98.72 | 7.29 |
06/18 | 1,295 | 1,300 | 1,278 | 1,298 | +0.39% | 2,687,600 | 6561億5405万 | -0.73% | 99.11 | 7.32 |
06/17 | 1,290 | 1,303 | 1,278 | 1,293 | +1.97% | 4,186,400 | 6536億2552万 | -0.73% | 98.72 | 7.29 |
06/16 | 1,263 | 1,280 | 1,258 | 1,268 | +1.6% | 4,508,400 | 6409億8286万 | -2.27% | 96.82 | 7.15 |
06/15 | 1,258 | 1,273 | 1,245 | 1,248 | -2.16% | 3,879,600 | 6308億6873万 | -3.37% | 95.29 | 7.03 |
06/12 | 1,255 | 1,280 | 1,235 | 1,275 | -0.39% | 4,943,200 | 6447億7566万 | -0.86% | 97.39 | 7.19 |
06/11 | 1,300 | 1,303 | 1,270 | 1,280 | +0.2% | 3,936,000 | 6473億419万 | 0% | 97.77 | 7.22 |
06/10 | 1,270 | 1,283 | 1,263 | 1,278 | +0.2% | 4,256,800 | 6460億3992万 | +0.2% | 97.58 | 7.2 |
06/09 | 1,285 | 1,290 | 1,270 | 1,275 | -0.78% | 2,488,400 | 6447億7566万 | +0.47% | 97.39 | 7.19 |
06/08 | 1,313 | 1,313 | 1,273 | 1,285 | -1.34% | 3,210,800 | 6498億3272万 | +1.74% | 98.15 | 7.24 |
06/05 | 1,315 | 1,318 | 1,273 | 1,303 | -2.43% | 3,593,200 | 6586億8258万 | +3.62% | 99.49 | 7.34 |
06/04 | 1,320 | 1,343 | 1,295 | 1,335 | +0.56% | 3,608,000 | 6751億1804万 | +6.89% | 101.97 | 7.53 |
06/03 | 1,355 | 1,358 | 1,303 | 1,328 | -1.85% | 3,443,200 | 6713億2524万 | +6.97% | 101.4 | 7.48 |
06/02 | 1,355 | 1,358 | 1,340 | 1,353 | -0.37% | 2,342,800 | 6839億6790万 | +9.87% | 103.31 | 7.63 |
06/01 | 1,365 | 1,370 | 1,345 | 1,358 | 0% | 1,772,000 | 6864億9643万 | +11.45% | 103.69 | 7.65 |
05/29 | 1,345 | 1,360 | 1,333 | 1,358 | +0.56% | 4,178,000 | 6864億9643万 | +12.56% | 103.69 | 7.65 |
05/28 | 1,333 | 1,358 | 1,315 | 1,350 | +0.93% | 3,548,000 | 6827億364万 | +12.97% | 103.12 | 7.61 |
05/27 | 1,343 | 1,348 | 1,300 | 1,338 | -1.47% | 4,890,000 | 6763億8231万 | +12.96% | 102.16 | 7.54 |
05/26 | 1,393 | 1,393 | 1,350 | 1,358 | -1.09% | 3,368,400 | 6864億9643万 | +15.83% | 103.69 | 7.65 |
05/25 | 1,330 | 1,375 | 1,330 | 1,373 | +4.17% | 3,261,600 | 6940億8203万 | +18.52% | 104.84 | 7.74 |
05/22 | 1,330 | 1,350 | 1,308 | 1,318 | -0.57% | 3,278,400 | 6662億6818万 | +15.17% | 100.63 | 7.43 |
05/21 | 1,350 | 1,353 | 1,298 | 1,325 | -0.19% | 4,123,600 | 6700億6098万 | +17.05% | 101.21 | 7.47 |
05/20 | 1,278 | 1,343 | 1,273 | 1,328 | +4.73% | 4,596,000 | 6713億2524万 | +18.63% | 101.4 | 7.48 |
05/19 | 1,285 | 1,305 | 1,255 | 1,268 | +0.2% | 4,207,600 | 6409億8286万 | +14.71% | 96.82 | 7.15 |
05/18 | 1,226 | 1,270 | 1,220 | 1,265 | +3.58% | 4,522,800 | 6397億1859万 | +15.63% | 96.62 | 7.13 |
05/15 | 1,193 | 1,221 | 1,185 | 1,221 | +3.94% | 4,965,600 | 6175億9394万 | +12.56% | 93.28 | 6.89 |
05/14 | 1,185 | 1,211 | 1,170 | 1,175 | +0.21% | 4,755,200 | 5942億502万 | +9.1% | 89.75 | 6.62 |
05/13 | 1,133 | 1,178 | 1,128 | 1,173 | +4.34% | 5,072,800 | 5929億4075万 | +9.58% | 89.56 | 6.61 |
05/12 | 1,126 | 1,129 | 1,109 | 1,124 | +1.35% | 3,777,600 | 5682億8756万 | +5.71% | 85.84 | 6.34 |
05/11 | 1,136 | 1,138 | 1,104 | 1,109 | -1.88% | 3,069,600 | 5607億197万 | +4.8% | 84.69 | 6.25 |
05/08 | 1,149 | 1,149 | 1,115 | 1,130 | -1.09% | 3,135,200 | 5714億4823万 | +7.01% | 86.31 | 6.37 |
05/07 | 1,104 | 1,145 | 1,103 | 1,143 | +1.22% | 4,161,200 | 5777億6956万 | +8.6% | 87.27 | 6.44 |
05/01 | 1,128 | 1,136 | 1,109 | 1,129 | -0.55% | 4,064,800 | 5708億1609万 | +7.81% | 86.22 | 6.36 |
04/30 | 1,139 | 1,154 | 1,128 | 1,135 | +0.22% | 5,526,400 | 5739億7676万 | +9.24% | 86.69 | 6.4 |
04/28 | 1,121 | 1,145 | 1,114 | 1,133 | +2.26% | 9,461,200 | 5727億1249万 | +9.74% | 86.5 | 6.38 |
04/27 | 1,119 | 1,143 | 1,101 | 1,108 | -1.12% | 5,755,200 | 5600億6983万 | +8.26% | 84.59 | 6.24 |
04/24 | 1,100 | 1,144 | 1,099 | 1,120 | +1.93% | 10,070,800 | 5663億9116万 | +10.56% | 85.55 | 6.31 |
04/23 | 1,063 | 1,128 | 1,063 | 1,099 | +6.8% | 18,902,000 | 5556億4490万 | +9.66% | 83.93 | 6.19 |
04/22 | 1,038 | 1,053 | 1,005 | 1,029 | -0.84% | 7,283,200 | 5202億4545万 | +3.39% | 78.58 | 5.8 |
04/21 | 1,088 | 1,089 | 1,030 | 1,038 | -5.47% | 6,051,600 | 5246億7039万 | +4.69% | 79.25 | 5.85 |
04/20 | 1,069 | 1,109 | 1,069 | 1,098 | +1.62% | 6,996,000 | 5550億1277万 | +11.42% | 83.83 | 6.19 |
04/17 | 1,048 | 1,105 | 1,048 | 1,080 | +4.73% | 9,068,400 | 5461億6291万 | +10.32% | 82.49 | 6.09 |
04/16 | 984 | 1,034 | 983 | 1,031 | +3.77% | 4,713,600 | 5215億972万 | +5.88% | 78.77 | 5.81 |
04/15 | 1,018 | 1,019 | 980 | 994 | -2.69% | 5,974,800 | 5025億4573万 | +2.24% | 75.91 | 5.6 |
04/14 | 1,030 | 1,039 | 1,016 | 1,021 | +0.49% | 3,922,000 | 5164億5266万 | +5.07% | 78.01 | 5.76 |
04/13 | 995 | 1,016 | 985 | 1,016 | +1.12% | 3,497,600 | 5139億2412万 | +4.88% | 77.62 | 5.73 |
04/10 | 995 | 1,018 | 984 | 1,005 | +3.08% | 4,314,800 | 5082億3493万 | +3.72% | 76.76 | 5.67 |
04/09 | 1,014 | 1,018 | 968 | 975 | -2.62% | 5,269,200 | 4930億6374万 | +0.41% | 74.47 | 5.5 |
04/08 | 1,000 | 1,005 | 959 | 1,001 | -2.79% | 7,798,400 | 5063億3853万 | +2.9% | 76.48 | 5.64 |
04/07 | 1,040 | 1,055 | 1,006 | 1,030 | +0.61% | 4,464,000 | 5208億7759万 | +5.75% | 78.67 | 5.81 |
04/06 | 1,008 | 1,033 | 1,000 | 1,024 | +0.49% | 3,773,600 | 5177億1692万 | +5.11% | 78.2 | 5.77 |
04/03 | 988 | 1,035 | 986 | 1,019 | +4.09% | 5,471,600 | 5151億8839万 | +4.59% | 77.82 | 5.74 |
04/02 | 971 | 990 | 948 | 979 | -2.73% | 6,235,600 | 4949億6013万 | +0.38% | 74.76 | 5.52 |
04/01 | 1,030 | 1,040 | 999 | 1,006 | -3.94% | 4,582,400 | 5088億6706万 | +2.89% | 76.86 | 5.67 |
03/31 | 1,025 | 1,056 | 1,015 | 1,048 | +0.84% | 5,639,200 | 5297億2745万 | +6.78% | 80.01 | 5.91 |
03/30 | 994 | 1,045 | 990 | 1,039 | +2.72% | 6,823,600 | 5253億252万 | +5.67% | 79.34 | 5.86 |
03/27 | 975 | 1,011 | 968 | 1,011 | +8.3% | 8,604,800 | 5113億9559万 | +2.66% | 77.24 | 5.7 |
03/26 | 925 | 939 | 894 | 934 | -2.48% | 4,948,800 | 4722億335万 | -5.49% | 71.32 | 5.26 |
03/25 | 964 | 980 | 935 | 958 | +5.08% | 5,606,400 | 4842億1387万 | -3.67% | 73.14 | 5.4 |
03/24 | 875 | 914 | 870 | 911 | +6.89% | 6,408,400 | 4608億2495万 | -8.69% | 69.6 | 5.14 |
03/23 | 849 | 860 | 794 | 853 | +0.44% | 8,002,800 | 4311億1470万 | -15.09% | 65.12 | 4.81 |
03/19 | 944 | 951 | 834 | 849 | -7.87% | 9,475,600 | 4292億1830万 | -16.3% | 64.83 | 4.79 |
03/18 | 938 | 959 | 915 | 921 | -0.94% | 6,795,600 | 4658億8202万 | -9.95% | 70.37 | 5.19 |
03/17 | 883 | 939 | 876 | 930 | +3.05% | 8,094,800 | 4703億695万 | -9.62% | 71.04 | 5.24 |
03/16 | 945 | 963 | 898 | 903 | -4.62% | 8,318,400 | 4564億2万 | -12.89% | 68.94 | 5.09 |
03/13 | 900 | 978 | 869 | 946 | -0.39% | 13,856,800 | 4785億2468万 | -9.36% | 72.28 | 5.33 |
03/12 | 973 | 994 | 929 | 950 | -3.43% | 8,232,000 | 4804億2108万 | -9.52% | 72.56 | 5.36 |
03/11 | 1,003 | 1,023 | 979 | 984 | -1.63% | 6,383,200 | 4974億8867万 | -6.93% | 75.14 | 5.55 |
03/10 | 923 | 1,009 | 890 | 1,000 | +6.38% | 9,926,800 | 5057億640万 | -5.75% | 76.38 | 5.64 |
03/09 | 983 | 985 | 939 | 940 | -7.96% | 7,601,600 | 4753億6401万 | -11.74% | 71.8 | 5.3 |
03/06 | 1,016 | 1,023 | 1,000 | 1,021 | -1.21% | 4,008,000 | 5164億5266万 | -4.56% | 78.01 | 5.76 |
03/05 | 1,053 | 1,055 | 1,029 | 1,034 | -0.84% | 4,419,600 | 5227億7399万 | -3.03% | 78.96 | 5.83 |
03/04 | 1,013 | 1,045 | 1,000 | 1,043 | +1.83% | 5,068,800 | 5271億9892万 | -1.84% | 79.63 | 5.88 |
03/03 | 1,029 | 1,041 | 986 | 1,024 | -1.21% | 7,340,800 | 5177億1692万 | -3.33% | 78.2 | 5.77 |
03/02 | 1,010 | 1,056 | 999 | 1,036 | +1.22% | 7,805,200 | 5240億3825万 | -1.87% | 79.15 | 5.84 |
02/28 | 1,013 | 1,039 | 1,013 | 1,024 | -1.68% | 7,289,600 | 5177億1692万 | -2.69% | 78.2 | 5.77 |
02/27 | 1,058 | 1,061 | 1,036 | 1,041 | -0.72% | 5,210,400 | 5265億6678万 | -0.74% | 79.53 | 5.87 |
02/26 | 1,059 | 1,061 | 1,040 | 1,049 | -3.12% | 5,763,600 | 5303億5958万 | +0.26% | 80.11 | 5.91 |
02/25 | 1,068 | 1,086 | 1,059 | 1,083 | -0.46% | 4,594,800 | 5474億2717万 | +3.89% | 82.68 | 6.1 |
02/21 | 1,099 | 1,103 | 1,084 | 1,088 | -1.36% | 3,161,200 | 5499億5571万 | +4.97% | 83.07 | 6.13 |
02/20 | 1,094 | 1,111 | 1,089 | 1,103 | +1.61% | 3,862,800 | 5575億4130万 | +7.04% | 84.21 | 6.22 |
02/19 | 1,100 | 1,111 | 1,075 | 1,085 | -0.12% | 5,518,800 | 5486億9144万 | +5.85% | 82.88 | 6.12 |
02/18 | 1,071 | 1,095 | 1,066 | 1,086 | +2.96% | 7,717,200 | 5493億2357万 | +6.39% | 82.97 | 6.12 |
02/17 | 1,053 | 1,058 | 1,031 | 1,055 | -0.82% | 3,864,800 | 5335億2025万 | +3.84% | 80.58 | 5.95 |
02/14 | 1,069 | 1,085 | 1,054 | 1,064 | -1.73% | 3,794,000 | 5379億4518万 | +4.91% | 81.25 | 6 |
02/13 | 1,088 | 1,099 | 1,068 | 1,083 | -0.8% | 3,338,000 | 5474億2717万 | +7.39% | 82.68 | 6.1 |
02/12 | 1,085 | 1,094 | 1,076 | 1,091 | +1.39% | 3,557,600 | 5518億5210万 | +8.91% | 83.35 | 6.15 |
02/10 | 1,104 | 1,104 | 1,075 | 1,076 | -1.6% | 2,805,200 | 5442億6651万 | +8.17% | 82.21 | 6.07 |
02/07 | 1,103 | 1,105 | 1,080 | 1,094 | -0.57% | 3,137,200 | 5531億1637万 | +10.48% | 83.54 | 6.17 |
02/06 | 1,094 | 1,109 | 1,075 | 1,100 | -0.34% | 5,586,800 | 5562億7704万 | +11.68% | 84.02 | 6.2 |
02/05 | 1,115 | 1,121 | 1,101 | 1,104 | -0.9% | 3,878,400 | 5581億7343万 | +12.74% | 84.31 | 6.22 |
02/04 | 1,086 | 1,128 | 1,086 | 1,114 | +1.48% | 4,806,800 | 5632億3050万 | +14.58% | 85.07 | 6.28 |
02/03 | 1,075 | 1,104 | 1,071 | 1,098 | -0.57% | 6,666,000 | 5550億1277万 | +13.73% | 83.83 | 6.19 |
01/31 | 1,060 | 1,110 | 1,058 | 1,104 | +4% | 9,934,800 | 5581億7343万 | +15.09% | 84.31 | 6.22 |
01/30 | 1,045 | 1,070 | 1,005 | 1,061 | +15.83% | 23,022,800 | 5366億8091万 | +11.24% | 81.06 | 5.98 |
01/29 | 930 | 936 | 916 | 916 | -1.74% | 4,340,800 | 4633億5348万 | -3.45% | 69.99 | 5.17 |
01/28 | 946 | 955 | 931 | 933 | -2.36% | 3,580,400 | 4715億7121万 | -1.95% | 71.23 | 5.26 |