株価チャート
2020/01/21~2020/06/17
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 |
06/17 | 657 | 658 | 644 | 650 | -1.52% | 63,800 | 306億8879万 | +2.69% | 7.33 | 0.41 |
06/16 | 609 | 660 | 604 | 660 | +10.92% | 109,400 | 311億6093万 | +4.6% | 7.44 | 0.42 |
06/15 | 605 | 608 | 590 | 595 | -1.98% | 93,400 | 280億9205万 | -5.56% | 6.71 | 0.38 |
06/12 | 602 | 610 | 583 | 607 | +0.5% | 72,100 | 286億5861万 | -4.11% | 6.84 | 0.38 |
06/11 | 647 | 650 | 603 | 604 | -7.93% | 69,400 | 285億1697万 | -4.73% | 6.81 | 0.38 |
06/10 | 663 | 663 | 653 | 656 | -0.76% | 42,000 | 309億7207万 | +3.47% | 7.4 | 0.41 |
06/09 | 690 | 690 | 659 | 661 | -2.94% | 44,000 | 312億814万 | +4.42% | 7.45 | 0.42 |
06/08 | 690 | 692 | 675 | 681 | +0.15% | 38,400 | 321億5241万 | +7.75% | 7.68 | 0.43 |
06/05 | 685 | 691 | 677 | 680 | -0.73% | 34,300 | 321億520万 | +7.77% | 7.67 | 0.43 |
06/04 | 685 | 685 | 665 | 685 | +1.33% | 51,300 | 323億4127万 | +9.08% | 7.72 | 0.43 |
06/03 | 672 | 678 | 658 | 676 | +2.11% | 44,700 | 319億1635万 | +7.99% | 7.62 | 0.43 |
06/02 | 646 | 665 | 644 | 662 | +2.95% | 46,200 | 312億5536万 | +6.09% | 7.46 | 0.42 |
06/01 | 635 | 646 | 626 | 643 | +2.55% | 51,400 | 303億5830万 | +3.54% | 7.25 | 0.41 |
05/29 | 668 | 670 | 627 | 627 | -6.97% | 93,400 | 296億288万 | +1.13% | 7.07 | 0.4 |
05/28 | 653 | 674 | 638 | 674 | +3.22% | 113,300 | 318億2192万 | +8.89% | 7.6 | 0.43 |
05/27 | 625 | 653 | 616 | 653 | +4.65% | 56,500 | 308億3043万 | +6.01% | 7.36 | 0.41 |
05/26 | 608 | 624 | 604 | 624 | +3.48% | 50,600 | 294億6124万 | +1.63% | 7.04 | 0.39 |
05/25 | 599 | 607 | 595 | 603 | +0.67% | 17,800 | 284億6976万 | -1.47% | 6.8 | 0.38 |
05/22 | 612 | 612 | 593 | 599 | -2.12% | 21,800 | 282億8090万 | -2.12% | 6.75 | 0.38 |
05/21 | 601 | 614 | 601 | 612 | +2.17% | 23,500 | 288億9468万 | +0.16% | 6.9 | 0.39 |
05/20 | 600 | 601 | 591 | 599 | -0.33% | 37,900 | 282億8090万 | -1.96% | 6.75 | 0.38 |
05/19 | 590 | 601 | 584 | 601 | +1.86% | 77,800 | 283億7533万 | -1.48% | 6.78 | 0.38 |
05/18 | 609 | 609 | 578 | 590 | -1.83% | 66,900 | 278億5598万 | -3.12% | 6.65 | 0.37 |
05/15 | 595 | 601 | 577 | 601 | +3.62% | 52,600 | 283億7533万 | -1.31% | 6.78 | 0.38 |
05/14 | 608 | 608 | 580 | 580 | -5.23% | 51,600 | 273億8385万 | -4.61% | 6.54 | 0.37 |
05/13 | 621 | 625 | 607 | 612 | -2.55% | 52,400 | 288億9468万 | +0.82% | 6.9 | 0.39 |
05/12 | 657 | 657 | 627 | 628 | -4.56% | 36,400 | 296億5010万 | +3.97% | 7.08 | 0.4 |
05/11 | 640 | 658 | 630 | 658 | +4.44% | 40,300 | 310億6650万 | +9.12% | 7.42 | 0.41 |
05/08 | 628 | 633 | 620 | 630 | +0.96% | 55,600 | 297億4452万 | +4.83% | 7.1 | 0.4 |
05/07 | 617 | 630 | 616 | 624 | -0.16% | 45,500 | 294億6124万 | +3.31% | 7.04 | 0.39 |
05/01 | 635 | 635 | 618 | 625 | -2.8% | 38,700 | 295億846万 | +3.14% | 7.05 | 0.39 |
04/30 | 659 | 664 | 641 | 643 | +0.63% | 49,600 | 303億5830万 | +5.93% | 7.25 | 0.41 |
04/28 | 625 | 644 | 615 | 639 | +2.9% | 51,500 | 301億6944万 | +5.27% | 7.2 | 0.4 |
04/27 | 618 | 622 | 611 | 621 | +0.81% | 33,300 | 293億1960万 | +2.64% | 7 | 0.39 |
04/24 | 631 | 631 | 607 | 616 | -4.2% | 39,000 | 290億8353万 | +2.16% | 6.95 | 0.39 |
04/23 | 592 | 643 | 592 | 643 | +9.35% | 44,200 | 303億5830万 | +6.99% | 7.25 | 0.41 |
04/22 | 601 | 602 | 585 | 588 | -2.49% | 29,900 | 277億6155万 | -1.34% | 6.63 | 0.37 |
04/21 | 598 | 606 | 583 | 603 | -0.99% | 32,200 | 284億6976万 | +1.01% | 6.8 | 0.38 |
04/20 | 601 | 614 | 595 | 609 | +2.01% | 42,200 | 287億5304万 | +2.53% | 6.87 | 0.38 |
04/17 | 608 | 614 | 592 | 597 | -1.32% | 56,000 | 281億8648万 | +1.02% | 6.73 | 0.38 |
04/16 | 568 | 606 | 567 | 605 | +5.95% | 115,700 | 285億6418万 | +2.54% | 6.82 | 0.38 |
04/15 | 596 | 601 | 555 | 571 | -4.36% | 75,700 | 269億5892万 | -3.06% | 6.44 | 0.36 |
04/14 | 593 | 601 | 579 | 597 | +0.84% | 39,100 | 281億8648万 | +1.02% | 6.73 | 0.38 |
04/13 | 610 | 610 | 581 | 592 | -2.63% | 34,200 | 279億5041万 | 0% | 6.67 | 0.37 |
04/10 | 584 | 609 | 573 | 608 | +4.65% | 41,200 | 287億582万 | +2.36% | 6.86 | 0.38 |
04/09 | 580 | 589 | 569 | 581 | +1.4% | 48,300 | 274億3106万 | -2.84% | 6.55 | 0.37 |
04/08 | 590 | 590 | 568 | 573 | -2.72% | 54,200 | 270億5335万 | -4.82% | 6.46 | 0.36 |
04/07 | 584 | 606 | 568 | 589 | +2.61% | 102,400 | 278億877万 | -2.97% | 6.64 | 0.37 |
04/06 | 545 | 576 | 532 | 574 | +6.89% | 74,400 | 271億56万 | -6.06% | 6.47 | 0.36 |
04/03 | 555 | 573 | 533 | 537 | -2.72% | 49,200 | 253億5366万 | -12.82% | 6.05 | 0.34 |
04/02 | 578 | 580 | 549 | 552 | -6.12% | 46,200 | 260億6187万 | -11.54% | 6.22 | 0.35 |
04/01 | 615 | 630 | 583 | 588 | -6.52% | 41,200 | 277億6155万 | -7.11% | 6.63 | 0.37 |
03/31 | 678 | 678 | 614 | 629 | -8.18% | 67,500 | 296億9731万 | -1.72% | 41 | 0.44 |
03/30 | 737 | 737 | 664 | 685 | -1.15% | 161,600 | 323億4127万 | +5.71% | 44.65 | 0.48 |
03/27 | 690 | 693 | 656 | 693 | +6.62% | 82,300 | 327億1898万 | +6.13% | 45.17 | 0.48 |
03/26 | 628 | 652 | 600 | 650 | +3.17% | 81,100 | 306億8879万 | -1.22% | 42.37 | 0.45 |
03/25 | 620 | 632 | 602 | 630 | +5.18% | 58,600 | 297億4452万 | -5.12% | 41.07 | 0.44 |
03/24 | 592 | 600 | 573 | 599 | +4.36% | 48,000 | 282億8090万 | -10.73% | 39.05 | 0.42 |
03/23 | 556 | 588 | 527 | 574 | +5.13% | 106,000 | 271億56万 | -15.59% | 37.42 | 0.4 |
03/19 | 560 | 588 | 538 | 546 | +0.74% | 77,700 | 257億7859万 | -20.87% | 35.59 | 0.38 |
03/18 | 595 | 598 | 541 | 542 | -8.14% | 85,900 | 255億8973万 | -22.68% | 35.33 | 0.38 |
03/17 | 531 | 598 | 520 | 590 | +9.67% | 99,400 | 278億5598万 | -17.25% | 38.46 | 0.41 |
03/16 | 556 | 566 | 535 | 538 | +0.19% | 80,300 | 254億88万 | -25.59% | 35.07 | 0.38 |
03/13 | 517 | 555 | 512 | 537 | -4.11% | 119,500 | 253億5366万 | -26.94% | 35.01 | 0.38 |
03/12 | 582 | 595 | 557 | 560 | -5.41% | 108,800 | 264億3958万 | -25.03% | 36.5 | 0.39 |
03/11 | 615 | 630 | 592 | 592 | -3.74% | 60,100 | 279億5041万 | -21.8% | 38.59 | 0.41 |
03/10 | 595 | 621 | 580 | 615 | 0% | 67,100 | 290億3632万 | -19.71% | 40.09 | 0.43 |
03/09 | 648 | 648 | 615 | 615 | -7.24% | 55,000 | 290億3632万 | -20.65% | 40.09 | 0.43 |
03/06 | 684 | 684 | 662 | 663 | -4.47% | 66,900 | 313億257万 | -15.33% | 43.22 | 0.46 |
03/05 | 695 | 703 | 689 | 694 | +2.81% | 42,300 | 327億6619万 | -12.26% | 45.24 | 0.48 |
03/04 | 681 | 695 | 673 | 675 | -3.16% | 54,700 | 318億6913万 | -15.2% | 44 | 0.47 |
03/03 | 715 | 730 | 697 | 697 | -1.55% | 79,800 | 329億783万 | -13.2% | 45.44 | 0.49 |
03/02 | 688 | 725 | 681 | 708 | +1.43% | 97,700 | 334億2718万 | -12.59% | 46.15 | 0.49 |
02/28 | 701 | 717 | 691 | 698 | -5.68% | 95,000 | 329億5504万 | -14.57% | 45.5 | 0.49 |
02/27 | 758 | 761 | 739 | 740 | -3.39% | 72,000 | 349億3801万 | -10.3% | 48.24 | 0.52 |
02/26 | 755 | 771 | 742 | 766 | -0.52% | 75,000 | 361億6556万 | -7.82% | 49.93 | 0.54 |
02/25 | 797 | 800 | 766 | 770 | -6.78% | 96,800 | 363億5442万 | -7.89% | 50.19 | 0.54 |
02/21 | 817 | 834 | 815 | 826 | +1.1% | 53,700 | 389億9838万 | -1.78% | 53.84 | 0.58 |
02/20 | 806 | 822 | 806 | 817 | +1.74% | 54,300 | 385億7345万 | -3.08% | 53.26 | 0.57 |
02/19 | 818 | 818 | 801 | 803 | -0.25% | 45,500 | 379億1246万 | -5.08% | 52.34 | 0.56 |
02/18 | 810 | 810 | 798 | 805 | -0.74% | 56,900 | 380億689万 | -5.18% | 52.48 | 0.56 |
02/17 | 822 | 822 | 806 | 811 | -1.93% | 43,700 | 382億9017万 | -4.92% | 52.87 | 0.57 |
02/14 | 818 | 834 | 813 | 827 | +0.98% | 38,400 | 390億4559万 | -3.61% | 53.91 | 0.58 |
02/13 | 819 | 825 | 812 | 819 | +0.12% | 47,500 | 386億6788万 | -4.77% | 53.39 | 0.57 |
02/12 | 835 | 835 | 814 | 818 | -1.56% | 36,200 | 386億2067万 | -5.32% | 53.32 | 0.57 |
02/10 | 835 | 838 | 831 | 831 | -1.77% | 17,300 | 392億3444万 | -4.15% | 54.17 | 0.58 |
02/07 | 859 | 859 | 844 | 846 | -0.82% | 15,400 | 399億4265万 | -2.87% | 55.15 | 0.59 |
02/06 | 836 | 860 | 835 | 853 | +3.77% | 49,000 | 402億7314万 | -2.51% | 55.6 | 0.6 |
02/05 | 829 | 831 | 821 | 822 | +0.74% | 24,600 | 388億952万 | -6.48% | 53.58 | 0.57 |
02/04 | 815 | 824 | 810 | 816 | -0.37% | 28,500 | 385億2624万 | -7.59% | 53.19 | 0.57 |
02/03 | 820 | 825 | 810 | 819 | -0.97% | 26,800 | 386億6788万 | -7.77% | 53.39 | 0.57 |
01/31 | 838 | 841 | 827 | 827 | -0.84% | 51,800 | 390億4559万 | -7.29% | 53.91 | 0.58 |
01/30 | 845 | 845 | 827 | 834 | -1.65% | 46,400 | 393億7608万 | -6.92% | 54.37 | 0.58 |
01/29 | 833 | 848 | 830 | 848 | +1.92% | 33,600 | 400億3707万 | -5.88% | 55.28 | 0.59 |
01/28 | 837 | 839 | 822 | 832 | -1.07% | 42,700 | 392億8166万 | -8.17% | 54.24 | 0.58 |
01/27 | 850 | 850 | 839 | 841 | -3.11% | 42,100 | 397億658万 | -7.79% | 54.82 | 0.59 |
01/24 | 880 | 883 | 868 | 868 | -1.25% | 33,000 | 409億8134万 | -5.24% | 56.58 | 0.61 |
01/23 | 890 | 890 | 877 | 879 | -2.12% | 31,800 | 415億69万 | -4.46% | 57.3 | 0.61 |
01/22 | 899 | 909 | 893 | 898 | 0% | 31,900 | 423億9775万 | -2.6% | 58.54 | 0.63 |
01/21 | 900 | 907 | 897 | 898 | -0.66% | 14,200 | 423億9775万 | -2.81% | 58.54 | 0.63 |