株価チャート
2020/01/24~2020/06/22
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 |
06/22 | 324 | 325 | 319 | 324 | +3.18% | 6,200 | 26億8920万 | -0.61% | 975.15 | 0.62 |
06/19 | 319 | 324 | 310 | 314 | -1.57% | 24,500 | 26億620万 | -3.38% | 945.06 | 0.6 |
06/18 | 322 | 322 | 314 | 319 | +1.59% | 4,200 | 26億4770万 | -1.54% | 960.11 | 0.61 |
06/17 | 314 | 322 | 313 | 314 | -0.63% | 6,500 | 26億620万 | -3.09% | 945.06 | 0.6 |
06/16 | 316 | 323 | 310 | 316 | +2.6% | 15,200 | 26億2280万 | -2.47% | 951.08 | 0.6 |
06/15 | 326 | 331 | 301 | 308 | -7.23% | 38,600 | 25億5640万 | -4.64% | 927 | 0.59 |
06/12 | 328 | 336 | 327 | 332 | -3.49% | 19,300 | 27億5560万 | +2.79% | 999.23 | 0.63 |
06/11 | 353 | 353 | 340 | 344 | -2.82% | 14,400 | 28億5520万 | +7.17% | 1035.35 | 0.66 |
06/10 | 353 | 354 | 342 | 354 | +1.43% | 11,700 | 29億3820万 | +10.97% | 1065.45 | 0.68 |
06/09 | 347 | 356 | 346 | 349 | +0.87% | 8,600 | 28億9670万 | +10.09% | 1050.4 | 0.67 |
06/08 | 363 | 365 | 346 | 346 | +2.06% | 24,500 | 28億7180万 | +9.84% | 1041.37 | 0.66 |
06/05 | 331 | 339 | 327 | 339 | +0.89% | 14,300 | 28億1370万 | +8.31% | 1020.3 | 0.65 |
06/04 | 350 | 350 | 321 | 336 | -3.17% | 33,500 | 27億8880万 | +7.69% | 1011.27 | 0.64 |
06/03 | 361 | 362 | 345 | 347 | -3.61% | 22,200 | 28億8010万 | +11.94% | 1044.38 | 0.66 |
06/02 | 368 | 378 | 358 | 360 | 0% | 36,300 | 29億8800万 | +16.88% | 1083.51 | 0.69 |
06/01 | 335 | 360 | 332 | 360 | +8.76% | 40,100 | 29億8800万 | +18.42% | 1083.51 | 0.69 |
05/29 | 327 | 344 | 323 | 331 | +3.76% | 40,100 | 27億4730万 | +9.6% | 996.22 | 0.63 |
05/28 | 320 | 333 | 314 | 319 | +1.59% | 33,200 | 26億4770万 | +5.98% | 960.11 | 0.61 |
05/27 | 305 | 319 | 304 | 314 | +2.95% | 22,000 | 26億620万 | +4.32% | 945.06 | 0.6 |
05/26 | 307 | 307 | 301 | 305 | +0.33% | 9,700 | 25億3150万 | +1.33% | 917.97 | 0.58 |
05/25 | 305 | 307 | 304 | 304 | +1.33% | 3,900 | 25億2320万 | +1% | 914.96 | 0.58 |
05/22 | 303 | 308 | 300 | 300 | -2.28% | 11,200 | 24億9000万 | 0% | 902.92 | 0.57 |
05/21 | 302 | 307 | 300 | 307 | +1.99% | 13,900 | 25億4810万 | +2.33% | 923.99 | 0.59 |
05/20 | 300 | 304 | 287 | 301 | +1.35% | 16,700 | 24億9830万 | +0.67% | 905.93 | 0.58 |
05/19 | 308 | 308 | 293 | 297 | -1% | 14,800 | 24億6510万 | -0.67% | 893.89 | 0.57 |
05/18 | 300 | 307 | 299 | 300 | -0.66% | 4,500 | 24億9000万 | +0.67% | 902.92 | 0.57 |
05/15 | 309 | 310 | 301 | 302 | -2.27% | 7,300 | 25億660万 | +1.68% | 908.94 | 0.58 |
05/14 | 301 | 322 | 300 | 309 | +0.32% | 53,500 | 25億6470万 | +4.75% | 930.01 | 0.59 |
05/13 | 293 | 308 | 293 | 308 | +3.36% | 6,700 | 25億5640万 | +5.12% | 927 | 0.59 |
05/12 | 302 | 302 | 295 | 298 | -1% | 8,600 | 24億7340万 | +2.41% | 896.9 | 0.57 |
05/11 | 298 | 302 | 292 | 301 | +3.79% | 11,000 | 24億9830万 | +3.79% | 905.93 | 0.58 |
05/08 | 294 | 299 | 290 | 290 | -1.02% | 16,500 | 24億700万 | +0.35% | 872.82 | 0.55 |
05/07 | 293 | 297 | 290 | 293 | -2.66% | 15,200 | 24億3190万 | +1.38% | 881.85 | 0.56 |
05/01 | 311 | 311 | 292 | 301 | -4.75% | 23,400 | 24億9830万 | +4.51% | 905.93 | 0.58 |
04/30 | 303 | 316 | 302 | 316 | +6.76% | 17,300 | 26億2280万 | +10.1% | 951.08 | 0.6 |
04/28 | 293 | 300 | 293 | 296 | -0.34% | 4,500 | 24億5680万 | +3.5% | 890.88 | 0.57 |
04/27 | 304 | 304 | 296 | 297 | +1.71% | 4,400 | 24億6510万 | +4.21% | 893.89 | 0.57 |
04/24 | 310 | 310 | 291 | 292 | +0.69% | 11,800 | 24億2360万 | +3.18% | 878.84 | 0.56 |
04/23 | 281 | 291 | 281 | 290 | +3.2% | 11,100 | 24億700万 | +3.2% | 872.82 | 0.55 |
04/22 | 291 | 307 | 270 | 281 | -4.1% | 19,900 | 23億3230万 | +0.36% | 845.74 | 0.54 |
04/21 | 310 | 312 | 291 | 293 | -6.09% | 14,300 | 24億3190万 | +5.02% | 881.85 | 0.56 |
04/20 | 315 | 315 | 312 | 312 | +0.32% | 4,400 | 25億8960万 | +12.64% | 939.04 | 0.6 |
04/17 | 312 | 318 | 311 | 311 | +0.32% | 11,100 | 25億8130万 | +13.5% | 936.03 | 0.59 |
04/16 | 303 | 311 | 303 | 310 | -0.32% | 11,300 | 25億7300万 | +13.97% | 933.02 | 0.59 |
04/15 | 296 | 311 | 296 | 311 | +5.42% | 22,800 | 25億8130万 | +14.34% | 936.03 | 0.59 |
04/14 | 290 | 298 | 290 | 295 | +1.72% | 12,300 | 24億4850万 | +8.06% | 887.87 | 0.56 |
04/13 | 291 | 295 | 287 | 290 | +0.35% | 9,600 | 24億700万 | +5.84% | 872.82 | 0.55 |
04/10 | 295 | 298 | 286 | 289 | -3.67% | 14,100 | 23億9870万 | +4.71% | 869.81 | 0.55 |
04/09 | 274 | 347 | 269 | 300 | +11.11% | 201,600 | 24億9000万 | +7.14% | 902.92 | 0.57 |
04/08 | 264 | 272 | 263 | 270 | +4.65% | 6,900 | 22億4100万 | -4.26% | 812.63 | 0.52 |
04/07 | 268 | 274 | 257 | 258 | -1.15% | 12,300 | 21億4140万 | -10.1% | 776.51 | 0.49 |
04/06 | 254 | 261 | 251 | 261 | -0.38% | 9,100 | 21億6630万 | -10.31% | 785.54 | 0.5 |
04/03 | 271 | 271 | 259 | 262 | -2.6% | 13,700 | 21億7460万 | -11.19% | 788.55 | 0.5 |
04/02 | 262 | 276 | 262 | 269 | -0.37% | 10,000 | 22億3270万 | -10.33% | 809.62 | 0.51 |
04/01 | 271 | 280 | 270 | 270 | -2.17% | 5,900 | 22億4100万 | -11.76% | 812.63 | 0.52 |
03/31 | 284 | 285 | 275 | 276 | +1.1% | 9,900 | 22億9080万 | -11.25% | 830.69 | 0.53 |
03/30 | 263 | 274 | 263 | 273 | -1.8% | 16,000 | 22億6590万 | -13.88% | 821.66 | 0.52 |
03/27 | 283 | 283 | 275 | 278 | +1.46% | 12,700 | 23億740万 | -13.93% | 836.71 | 0.53 |
03/26 | 284 | 285 | 270 | 274 | -4.86% | 25,800 | 22億7420万 | -16.72% | 824.67 | 0.52 |
03/25 | 289 | 290 | 275 | 288 | +8.68% | 26,100 | 23億9040万 | -14.03% | 866.8 | 0.55 |
03/24 | 250 | 267 | 250 | 265 | +4.33% | 21,600 | 21億9950万 | -22.29% | 797.58 | 0.51 |
03/23 | 241 | 256 | 235 | 254 | +2.83% | 13,600 | 21億820万 | -26.8% | 764.47 | 0.49 |
03/19 | 260 | 260 | 241 | 247 | -3.52% | 20,300 | 20億5010万 | -30.81% | 743.4 | 0.47 |
03/18 | 259 | 272 | 250 | 256 | -1.16% | 16,900 | 21億2480万 | -30.05% | 770.49 | 0.49 |
03/17 | 234 | 262 | 232 | 259 | +7.92% | 26,400 | 21億4970万 | -31.12% | 779.52 | 0.49 |
03/16 | 231 | 253 | 231 | 240 | +0.42% | 60,100 | 19億9200万 | -37.66% | 722.34 | 0.46 |
03/13 | 248 | 251 | 229 | 239 | -12.13% | 52,700 | 19億8370万 | -39.65% | 719.33 | 0.46 |
03/12 | 294 | 302 | 271 | 272 | -13.1% | 37,000 | 22億5760万 | -33% | 818.65 | 0.52 |
03/11 | 327 | 335 | 311 | 313 | -5.72% | 15,500 | 25億9790万 | -24.58% | 942.05 | 0.6 |
03/10 | 318 | 332 | 306 | 332 | +3.75% | 76,700 | 27億5560万 | -21.33% | 999.23 | 0.63 |
03/09 | 346 | 346 | 320 | 320 | -7.51% | 66,100 | 26億5600万 | -25.23% | 963.12 | 0.61 |
03/06 | 370 | 370 | 346 | 346 | -5.72% | 15,900 | 28億7180万 | -20.46% | 1041.37 | 0.66 |
03/05 | 380 | 380 | 364 | 367 | -0.54% | 8,800 | 30億4610万 | -16.78% | 1104.57 | 0.7 |
03/04 | 364 | 376 | 364 | 369 | -2.89% | 10,500 | 30億6270万 | -17.45% | 1110.59 | 0.71 |
03/03 | 397 | 397 | 357 | 380 | +1.88% | 29,000 | 31億5400万 | -15.93% | 1143.7 | 0.73 |
03/02 | 391 | 391 | 366 | 373 | +8.43% | 39,300 | 30億9590万 | -18.38% | 1122.63 | 0.71 |
02/28 | 381 | 384 | 337 | 344 | -14% | 122,200 | 28億5520万 | -25.7% | 1035.35 | 0.66 |
02/27 | 405 | 407 | 381 | 400 | -1.23% | 46,500 | 33億2000万 | -14.89% | 1203.89 | 0.76 |
02/26 | 400 | 412 | 392 | 405 | -0.25% | 54,800 | 33億6150万 | -14.74% | 1218.94 | 0.77 |
02/25 | 401 | 414 | 397 | 406 | -4.47% | 59,200 | 33億6980万 | -15.42% | 1221.95 | 0.78 |
02/21 | 417 | 427 | 417 | 425 | +1.92% | 24,300 | 35億2750万 | -12.37% | 1279.14 | 0.81 |
02/20 | 432 | 436 | 417 | 417 | -2.57% | 31,900 | 34億6110万 | -14.72% | 1255.06 | 0.8 |
02/19 | 421 | 432 | 421 | 428 | +1.42% | 32,700 | 35億5240万 | -13.36% | 1288.17 | 0.82 |
02/18 | 442 | 448 | 422 | 422 | -3.87% | 30,500 | 35億260万 | -15.09% | 1270.11 | 0.81 |
02/17 | 424 | 448 | 424 | 439 | +1.62% | 43,300 | 36億4370万 | -12.38% | 1321.27 | 0.84 |
02/14 | 475 | 477 | 425 | 432 | -10.74% | 110,000 | 35億8560万 | -14.12% | 1300.21 | 0.83 |
02/13 | 491 | 493 | 480 | 484 | -1.43% | 26,400 | 40億1720万 | -4.35% | 1456.71 | 0.92 |
02/12 | 488 | 497 | 486 | 491 | +0.82% | 14,300 | 40億7530万 | -3.16% | 1477.78 | 0.94 |
02/10 | 493 | 507 | 487 | 487 | -1.02% | 17,300 | 40億4210万 | -4.13% | 1465.74 | 0.93 |
02/07 | 503 | 506 | 492 | 492 | -2.77% | 16,200 | 40億8360万 | -3.34% | 1480.79 | 0.94 |
02/06 | 510 | 513 | 496 | 506 | +0.2% | 22,800 | 41億9980万 | -0.98% | 1522.93 | 0.97 |
02/05 | 498 | 512 | 498 | 505 | +2.02% | 19,600 | 41億9150万 | -1.17% | 1519.92 | 0.96 |
02/04 | 480 | 512 | 476 | 495 | +2.06% | 30,300 | 41億850万 | -3.32% | 1489.82 | 0.95 |
02/03 | 477 | 491 | 473 | 485 | -1.62% | 30,100 | 40億2550万 | -5.46% | 1459.72 | 0.93 |
01/31 | 483 | 498 | 480 | 493 | +1.86% | 22,600 | 40億9190万 | -4.27% | 1483.8 | 0.94 |
01/30 | 500 | 507 | 472 | 484 | -3.39% | 64,800 | 40億1720万 | -6.56% | 1456.71 | 0.92 |
01/29 | 508 | 509 | 500 | 501 | -1.38% | 16,000 | 41億5830万 | -3.65% | 1507.88 | 0.96 |
01/28 | 495 | 515 | 495 | 508 | +1.6% | 12,300 | 42億1640万 | -2.5% | 1528.95 | 0.97 |
01/27 | 486 | 520 | 485 | 500 | -0.79% | 51,500 | 41億5000万 | -4.21% | 1504.87 | 0.96 |
01/24 | 510 | 511 | 500 | 504 | -1.18% | 39,000 | 41億8320万 | -3.63% | 1516.91 | 0.96 |