株価チャート
2020/02/12～2020/07/08
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 |
| 07/08 | 672 | 680 | 664 | 664 | -0.6% | 112,400 | 116億2462万 | -7% | 3.79 | 1.14 |
| 07/07 | 680 | 684 | 654 | 668 | -1.04% | 138,200 | 116億9464万 | -6.83% | 3.82 | 1.15 |
| 07/06 | 649 | 678 | 645 | 675 | +4.98% | 154,000 | 118億1719万 | -6.25% | 3.86 | 1.16 |
| 07/03 | 644 | 663 | 637 | 643 | +1.26% | 150,400 | 112億5697万 | -10.82% | 3.67 | 1.11 |
| 07/02 | 689 | 689 | 634 | 635 | -6.48% | 306,800 | 111億1691万 | -12.29% | 3.63 | 1.09 |
| 07/01 | 689 | 703 | 671 | 679 | -0.29% | 289,700 | 118億8722万 | -6.47% | 3.88 | 1.17 |
| 06/30 | 701 | 720 | 681 | 681 | -1.16% | 272,300 | 119億2223万 | -6.46% | 37.12 | 1.61 |
| 06/29 | 706 | 708 | 684 | 689 | -6.26% | 334,800 | 120億6229万 | -5.36% | 37.56 | 1.63 |
| 06/26 | 745 | 749 | 725 | 735 | -0.41% | 315,700 | 128億6761万 | +0.96% | 40.07 | 1.74 |
| 06/25 | 743 | 744 | 733 | 738 | -1.2% | 245,100 | 129億2013万 | +1.79% | 40.23 | 1.75 |
| 06/24 | 753 | 757 | 742 | 747 | -0.8% | 281,500 | 130億7769万 | +3.61% | 40.72 | 1.77 |
| 06/23 | 760 | 768 | 744 | 753 | +1.07% | 243,900 | 131億8274万 | +5.17% | 41.05 | 1.78 |
| 06/22 | 733 | 749 | 723 | 745 | +1.92% | 187,900 | 130億4268万 | +4.93% | 40.61 | 1.76 |
| 06/19 | 717 | 738 | 714 | 731 | +2.67% | 238,600 | 127億9758万 | +3.98% | 39.85 | 1.73 |
| 06/18 | 715 | 715 | 696 | 712 | +0.56% | 147,500 | 124億6495万 | +2.15% | 38.81 | 1.68 |
| 06/17 | 709 | 717 | 700 | 708 | -0.14% | 187,100 | 123億9492万 | +2.61% | 38.59 | 1.67 |
| 06/16 | 680 | 715 | 676 | 709 | +8.58% | 294,500 | 124億1243万 | +3.65% | 38.65 | 1.68 |
| 06/15 | 700 | 705 | 649 | 653 | -6.71% | 442,000 | 114億3204万 | -3.83% | 35.6 | 1.54 |
| 06/12 | 668 | 712 | 660 | 700 | -3.85% | 723,900 | 122億5487万 | +3.7% | 38.16 | 1.66 |
| 06/11 | 777 | 777 | 722 | 728 | -6.55% | 376,600 | 127億4506万 | +8.98% | 39.68 | 1.72 |
| 06/10 | 783 | 784 | 765 | 779 | -0.76% | 225,300 | 136億3792万 | +18.03% | 42.46 | 1.84 |
| 06/09 | 771 | 785 | 743 | 785 | +1.03% | 340,300 | 137億4296万 | +20.96% | 42.79 | 1.86 |
| 06/08 | 778 | 794 | 768 | 777 | +0.52% | 441,800 | 136億290万 | +21.79% | 42.35 | 1.84 |
| 06/05 | 750 | 775 | 748 | 773 | +3.76% | 329,300 | 135億3287万 | +23.29% | 42.14 | 1.83 |
| 06/04 | 752 | 769 | 740 | 745 | +1.09% | 379,300 | 130億4268万 | +20.94% | 40.61 | 1.76 |
| 06/03 | 733 | 750 | 728 | 737 | +0.82% | 234,500 | 129億262万 | +21.62% | 40.17 | 1.74 |
| 06/02 | 723 | 731 | 703 | 731 | +1.95% | 274,600 | 127億9758万 | +22.65% | 39.85 | 1.73 |
| 06/01 | 710 | 721 | 706 | 717 | +1.41% | 181,500 | 125億5248万 | +22.35% | 39.08 | 1.7 |
| 05/29 | 699 | 716 | 692 | 707 | +0.71% | 208,700 | 123億7742万 | +22.53% | 38.54 | 1.67 |
| 05/28 | 715 | 724 | 694 | 702 | -1.4% | 376,000 | 122億8988万 | +23.16% | 38.27 | 1.66 |
| 05/27 | 694 | 716 | 677 | 712 | +2.59% | 356,000 | 124億6495万 | +26.92% | 38.81 | 1.68 |
| 05/26 | 696 | 696 | 675 | 694 | +1.17% | 379,800 | 121億4982万 | +25.72% | 37.83 | 1.64 |
| 05/25 | 670 | 695 | 665 | 686 | +4.89% | 347,800 | 120億977万 | +26.34% | 37.39 | 1.62 |
| 05/22 | 643 | 655 | 629 | 654 | +2.51% | 300,700 | 114億4955万 | +22.24% | 35.65 | 1.55 |
| 05/21 | 620 | 639 | 616 | 638 | +3.24% | 243,000 | 111億6943万 | +20.83% | 34.78 | 1.51 |
| 05/20 | 606 | 618 | 597 | 618 | +2.66% | 165,700 | 108億1930万 | +18.62% | 33.69 | 1.46 |
| 05/19 | 608 | 614 | 587 | 602 | +3.26% | 271,600 | 105億3918万 | +16.89% | 32.82 | 1.42 |
| 05/18 | 558 | 598 | 531 | 583 | +3% | 386,700 | 102億655万 | +14.54% | 31.78 | 1.38 |
| 05/15 | 562 | 567 | 545 | 566 | +3.1% | 175,200 | 99億893万 | +12.3% | 30.85 | 1.34 |
| 05/14 | 567 | 569 | 547 | 549 | -2.83% | 166,900 | 96億1132万 | +10.24% | 29.93 | 1.3 |
| 05/13 | 561 | 566 | 550 | 565 | 0% | 133,400 | 98億9143万 | +14.6% | 30.8 | 1.34 |
| 05/12 | 572 | 572 | 557 | 565 | +0.53% | 163,400 | 98億9143万 | +16.02% | 30.8 | 1.34 |
| 05/11 | 536 | 565 | 533 | 562 | +6.84% | 226,100 | 98億3891万 | +16.84% | 30.63 | 1.33 |
| 05/08 | 531 | 531 | 515 | 526 | +0.77% | 147,600 | 92億866万 | +10.74% | 28.67 | 1.24 |
| 05/07 | 509 | 527 | 509 | 522 | +2.35% | 148,900 | 91億3863万 | +10.83% | 28.45 | 1.23 |
| 05/01 | 503 | 510 | 495 | 510 | -0.2% | 180,900 | 89億2854万 | +9.44% | 27.8 | 1.21 |
| 04/30 | 517 | 525 | 509 | 511 | +1.59% | 236,000 | 89億4605万 | +10.61% | 27.85 | 1.21 |
| 04/28 | 499 | 504 | 486 | 503 | +1.62% | 181,600 | 88億600万 | +9.35% | 27.42 | 1.19 |
| 04/27 | 504 | 511 | 493 | 495 | -0.2% | 215,900 | 86億6594万 | +8.32% | 26.98 | 1.17 |
| 04/24 | 497 | 497 | 485 | 496 | -0.2% | 100,200 | 86億8345万 | +9.49% | 27.04 | 1.17 |
| 04/23 | 488 | 503 | 486 | 497 | +4.19% | 138,800 | 87億95万 | +10.94% | 27.09 | 1.18 |
| 04/22 | 487 | 487 | 468 | 477 | -2.85% | 162,300 | 83億5081万 | +7.43% | 26 | 1.13 |
| 04/21 | 515 | 519 | 490 | 491 | -4.47% | 267,100 | 85億9591万 | +11.34% | 26.76 | 1.16 |
| 04/20 | 489 | 518 | 487 | 514 | +5.98% | 182,100 | 89億9857万 | +17.62% | 28.02 | 1.22 |
| 04/17 | 495 | 499 | 483 | 485 | -0.21% | 163,700 | 84億9087万 | +12.53% | 26.44 | 1.15 |
| 04/16 | 481 | 494 | 479 | 486 | +0.21% | 118,900 | 85億838万 | +13.55% | 26.49 | 1.15 |
| 04/15 | 499 | 503 | 481 | 485 | -0.41% | 183,900 | 84億9087万 | +13.58% | 26.44 | 1.15 |
| 04/14 | 476 | 507 | 472 | 487 | +3.18% | 240,400 | 85億2588万 | +14.32% | 26.55 | 1.15 |
| 04/13 | 477 | 481 | 468 | 472 | +0.64% | 160,800 | 82億6328万 | +10.8% | 25.73 | 1.12 |
| 04/10 | 470 | 471 | 454 | 469 | +0.21% | 145,400 | 82億1076万 | +9.32% | 25.57 | 1.11 |
| 04/09 | 455 | 474 | 449 | 468 | +3.77% | 177,000 | 81億9325万 | +8.08% | 25.51 | 1.11 |
| 04/08 | 450 | 456 | 431 | 451 | -0.22% | 184,700 | 78億9563万 | +2.73% | 24.58 | 1.07 |
| 04/07 | 438 | 456 | 435 | 452 | +6.6% | 221,800 | 79億1314万 | +1.8% | 24.64 | 1.07 |
| 04/06 | 401 | 430 | 395 | 424 | +4.69% | 183,800 | 74億2295万 | -5.99% | 23.11 | 1 |
| 04/03 | 422 | 425 | 399 | 405 | -2.88% | 147,500 | 70億9031万 | -11.57% | 22.08 | 0.96 |
| 04/02 | 409 | 425 | 408 | 417 | +1.21% | 137,900 | 73億40万 | -10.9% | 22.73 | 0.99 |
| 04/01 | 421 | 433 | 410 | 412 | -2.37% | 158,500 | 72億1286万 | -13.99% | 22.46 | 0.97 |
| 03/31 | 415 | 435 | 412 | 422 | +2.18% | 202,800 | 73億8793万 | -13.88% | 23 | 1 |
| 03/30 | 401 | 413 | 399 | 413 | +0.24% | 246,400 | 72億3037万 | -17.73% | 22.51 | 0.98 |
| 03/27 | 425 | 435 | 404 | 412 | -1.2% | 308,600 | 72億1286万 | -19.84% | 22.46 | 0.97 |
| 03/26 | 436 | 436 | 414 | 417 | -7.74% | 301,400 | 73億40万 | -20.87% | 22.73 | 0.99 |
| 03/25 | 471 | 471 | 437 | 452 | +4.87% | 328,700 | 79億1314万 | -16.45% | 24.64 | 1.07 |
| 03/24 | 411 | 440 | 403 | 431 | +9.11% | 401,300 | 75億4549万 | -22.06% | 23.49 | 1.02 |
| 03/23 | 366 | 397 | 361 | 395 | +7.63% | 300,300 | 69億1524万 | -30.09% | 21.53 | 0.93 |
| 03/19 | 401 | 404 | 360 | 367 | -6.38% | 350,200 | 64億2505万 | -36.72% | 20.01 | 0.87 |
| 03/18 | 415 | 423 | 391 | 392 | -3.69% | 358,400 | 68億6272万 | -34.12% | 21.37 | 0.93 |
| 03/17 | 371 | 414 | 371 | 407 | +6.27% | 531,500 | 71億2533万 | -33.17% | 22.19 | 0.96 |
| 03/16 | 388 | 407 | 379 | 383 | +3.79% | 402,200 | 67億516万 | -38.52% | 20.88 | 0.91 |
| 03/13 | 364 | 385 | 355 | 369 | -10.44% | 585,200 | 64億6006万 | -42.16% | 20.11 | 0.87 |
| 03/12 | 435 | 444 | 409 | 412 | -8.65% | 508,800 | 72億1286万 | -36.91% | 22.46 | 0.97 |
| 03/11 | 477 | 483 | 449 | 451 | -4.25% | 392,900 | 78億9563万 | -32.28% | 24.58 | 1.07 |
| 03/10 | 450 | 477 | 433 | 471 | -1.88% | 690,300 | 82億4577万 | -30.43% | 25.67 | 1.11 |
| 03/09 | 512 | 526 | 476 | 480 | -12.25% | 933,200 | 84億334万 | -30.13% | 26.16 | 1.14 |
| 03/06 | 579 | 579 | 546 | 547 | -6.81% | 383,700 | 95億7630万 | -21.63% | 29.82 | 1.29 |
| 03/05 | 603 | 603 | 580 | 587 | -1.18% | 192,300 | 102億7658万 | -16.86% | 32 | 1.39 |
| 03/04 | 590 | 603 | 582 | 594 | -0.17% | 278,100 | 103億9913万 | -16.81% | 32.38 | 1.4 |
| 03/03 | 635 | 638 | 593 | 595 | -3.25% | 429,800 | 104億1664万 | -17.36% | 32.43 | 1.41 |
| 03/02 | 597 | 632 | 596 | 615 | +1.32% | 279,500 | 107億6677万 | -15.52% | 33.52 | 1.45 |
| 02/28 | 629 | 643 | 605 | 607 | -7.89% | 437,100 | 106億2672万 | -17.41% | 33.09 | 1.44 |
| 02/27 | 680 | 694 | 654 | 659 | -2.8% | 323,800 | 115億3708万 | -11.31% | 35.92 | 1.56 |
| 02/26 | 699 | 709 | 673 | 678 | -3.97% | 454,400 | 118億6971万 | -9.48% | 36.96 | 1.6 |
| 02/25 | 678 | 720 | 677 | 706 | -0.14% | 326,000 | 123億5991万 | -6.49% | 38.48 | 1.67 |
| 02/21 | 709 | 715 | 705 | 707 | -0.28% | 109,700 | 123億7742万 | -6.73% | 38.54 | 1.67 |
| 02/20 | 745 | 745 | 708 | 709 | -4.45% | 345,000 | 124億1243万 | -6.83% | 38.65 | 1.68 |
| 02/19 | 766 | 769 | 733 | 742 | -4.99% | 486,200 | 129億9016万 | -2.88% | 40.45 | 1.75 |
| 02/18 | 747 | 794 | 744 | 781 | +4.13% | 757,600 | 136億7293万 | +1.96% | 42.57 | 1.85 |
| 02/17 | 685 | 751 | 677 | 750 | +2.74% | 534,200 | 131億3021万 | -2.09% | 40.88 | 1.77 |
| 02/14 | 744 | 753 | 724 | 730 | -2.54% | 274,500 | 127億8008万 | -4.82% | 39.79 | 1.73 |
| 02/13 | 755 | 764 | 749 | 749 | -0.27% | 191,500 | 131億1271万 | -2.6% | 40.83 | 1.77 |
| 02/12 | 742 | 757 | 739 | 751 | +1.49% | 182,700 | 131億4772万 | -2.47% | 40.94 | 1.78 |
