株価チャート
2020/02/17～2020/07/13
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 |
| 07/13 | 3,410 | 3,410 | 3,340 | 3,345 | +0.15% | 1,500 | 186億1224万 | -3.38% | 59.83 | 1.39 |
| 07/10 | 3,335 | 3,410 | 3,335 | 3,340 | +0.3% | 1,900 | 185億8442万 | -3.72% | 59.74 | 1.39 |
| 07/09 | 3,435 | 3,435 | 3,310 | 3,330 | -3.76% | 4,000 | 185億2878万 | -4.2% | 59.56 | 1.38 |
| 07/08 | 3,470 | 3,485 | 3,460 | 3,460 | -1.28% | 2,400 | 192億5213万 | -0.63% | 61.89 | 1.44 |
| 07/07 | 3,505 | 3,505 | 3,505 | 3,505 | 0% | 400 | 195億252万 | +0.63% | 62.69 | 1.46 |
| 07/06 | 3,505 | 3,505 | 3,490 | 3,505 | 0% | 900 | 195億252万 | +0.6% | 62.69 | 1.46 |
| 07/03 | 3,495 | 3,550 | 3,480 | 3,505 | +0.14% | 2,700 | 195億252万 | +0.55% | 62.69 | 1.46 |
| 07/02 | 3,535 | 3,540 | 3,500 | 3,500 | 0% | 2,400 | 194億7470万 | +0.32% | 62.61 | 1.46 |
| 07/01 | 3,550 | 3,550 | 3,490 | 3,500 | -1.13% | 2,400 | 194億7470万 | +0.17% | 62.61 | 1.46 |
| 06/30 | 3,540 | 3,560 | 3,525 | 3,540 | +0.43% | 3,600 | 196億9726万 | +1.2% | 63.32 | 1.47 |
| 06/29 | 3,535 | 3,535 | 3,485 | 3,525 | +0.28% | 4,600 | 196億1380万 | +0.71% | 63.05 | 1.47 |
| 06/26 | 3,515 | 3,535 | 3,515 | 3,515 | 0% | 800 | 195億5816万 | +0.46% | 62.87 | 1.46 |
| 06/25 | 3,530 | 3,540 | 3,515 | 3,515 | 0% | 900 | 195億5816万 | +0.54% | 62.87 | 1.46 |
| 06/24 | 3,515 | 3,515 | 3,515 | 3,515 | +0.43% | 100 | 195億5816万 | +0.66% | 62.87 | 1.46 |
| 06/23 | 3,495 | 3,520 | 3,480 | 3,500 | +0.14% | 3,500 | 194億7470万 | +0.43% | 62.61 | 1.46 |
| 06/22 | 3,465 | 3,500 | 3,465 | 3,495 | +1.3% | 1,100 | 194億4687万 | +0.46% | 62.52 | 1.45 |
| 06/19 | 3,405 | 3,450 | 3,405 | 3,450 | +0.88% | 900 | 191億9649万 | -0.63% | 61.71 | 1.43 |
| 06/18 | 3,415 | 3,445 | 3,405 | 3,420 | +0.15% | 800 | 190億2956万 | -1.38% | 61.17 | 1.42 |
| 06/17 | 3,385 | 3,425 | 3,385 | 3,415 | 0% | 2,100 | 190億174万 | -1.44% | 61.08 | 1.42 |
| 06/16 | 3,405 | 3,420 | 3,405 | 3,415 | +1.04% | 1,700 | 190億174万 | -1.5% | 61.08 | 1.42 |
| 06/15 | 3,395 | 3,400 | 3,380 | 3,380 | -0.44% | 1,100 | 188億699万 | -2.51% | 60.46 | 1.41 |
| 06/12 | 3,400 | 3,410 | 3,390 | 3,395 | -1.45% | 2,700 | 188億9045万 | -2.13% | 60.73 | 1.41 |
| 06/11 | 3,500 | 3,500 | 3,445 | 3,445 | -1.71% | 2,400 | 191億6866万 | -0.66% | 61.62 | 1.43 |
| 06/10 | 3,520 | 3,530 | 3,505 | 3,505 | -0.43% | 2,600 | 195億252万 | +1.24% | 62.69 | 1.46 |
| 06/09 | 3,535 | 3,535 | 3,520 | 3,520 | 0% | 2,000 | 195億8598万 | +1.97% | 62.96 | 1.46 |
| 06/08 | 3,535 | 3,535 | 3,520 | 3,520 | 0% | 2,400 | 195億8598万 | +2.33% | 62.96 | 1.46 |
| 06/05 | 3,470 | 3,520 | 3,470 | 3,520 | +1.29% | 1,400 | 195億8598万 | +2.74% | 62.96 | 1.46 |
| 06/04 | 3,535 | 3,535 | 3,475 | 3,475 | -0.57% | 1,700 | 193億3559万 | +1.97% | 62.16 | 1.44 |
| 06/03 | 3,540 | 3,550 | 3,485 | 3,495 | -1.27% | 4,300 | 194億4687万 | +3.04% | 62.52 | 1.45 |
| 06/02 | 3,525 | 3,545 | 3,525 | 3,540 | -0.14% | 2,500 | 196億9726万 | +4.86% | 63.32 | 1.47 |
| 06/01 | 3,535 | 3,575 | 3,535 | 3,545 | -1.25% | 1,700 | 197億2508万 | +5.63% | 63.41 | 1.47 |
| 05/29 | 3,560 | 3,600 | 3,550 | 3,590 | -0.83% | 3,400 | 199億7547万 | +7.55% | 64.22 | 1.49 |
| 05/28 | 3,650 | 3,655 | 3,600 | 3,620 | +0.42% | 3,800 | 201億4240万 | +9.04% | 64.75 | 1.51 |
| 05/27 | 3,600 | 3,635 | 3,565 | 3,605 | +0.98% | 6,300 | 200億5894万 | +9.21% | 64.48 | 1.5 |
| 05/26 | 3,550 | 3,585 | 3,550 | 3,570 | +1.85% | 4,100 | 198億6419万 | +8.74% | 63.86 | 1.48 |
| 05/25 | 3,445 | 3,510 | 3,445 | 3,505 | +1.74% | 2,500 | 195億252万 | +7.28% | 62.69 | 1.46 |
| 05/22 | 3,425 | 3,445 | 3,425 | 3,445 | +0.58% | 1,800 | 191億6866万 | +5.9% | 61.62 | 1.43 |
| 05/21 | 3,355 | 3,425 | 3,355 | 3,425 | +2.54% | 2,500 | 190億5738万 | +5.51% | 61.26 | 1.42 |
| 05/20 | 3,340 | 3,340 | 3,330 | 3,340 | 0% | 1,200 | 185億8442万 | +2.99% | 59.74 | 1.39 |
| 05/19 | 3,350 | 3,350 | 3,315 | 3,340 | +0.6% | 800 | 185億8442万 | +2.93% | 59.74 | 1.39 |
| 05/18 | 3,335 | 3,335 | 3,305 | 3,320 | -0.9% | 2,300 | 184億7314万 | +2.41% | 59.39 | 1.38 |
| 05/15 | 3,350 | 3,375 | 3,330 | 3,350 | +0.3% | 1,800 | 186億4007万 | +3.52% | 59.92 | 1.39 |
| 05/14 | 3,415 | 3,415 | 3,340 | 3,340 | -3.47% | 2,400 | 185億8442万 | +3.57% | 59.74 | 1.39 |
| 05/13 | 3,415 | 3,460 | 3,415 | 3,460 | +1.17% | 1,300 | 192億5213万 | +7.72% | 61.89 | 1.44 |
| 05/12 | 3,435 | 3,435 | 3,410 | 3,420 | -0.44% | 2,000 | 190億2956万 | +7.04% | 61.17 | 1.42 |
| 05/11 | 3,355 | 3,435 | 3,345 | 3,435 | +2.23% | 5,400 | 191億1302万 | +7.78% | 61.44 | 1.43 |
| 05/08 | 3,350 | 3,375 | 3,350 | 3,360 | +1.36% | 2,900 | 186億9571万 | +5.49% | 60.1 | 1.4 |
| 05/07 | 3,245 | 3,325 | 3,245 | 3,315 | +2.16% | 4,400 | 184億4532万 | +3.95% | 59.3 | 1.38 |
| 05/01 | 3,280 | 3,280 | 3,215 | 3,245 | +0.78% | 2,300 | 180億5582万 | +1.12% | 58.04 | 1.35 |
| 04/30 | 3,195 | 3,265 | 3,195 | 3,220 | +1.74% | 6,400 | 179億1672万 | -0.34% | 57.6 | 1.34 |
| 04/28 | 3,085 | 3,165 | 3,070 | 3,165 | +2.93% | 7,300 | 176億1069万 | -2.74% | 56.61 | 1.32 |
| 04/27 | 3,070 | 3,095 | 3,065 | 3,075 | +0.16% | 2,500 | 171億991万 | -6.19% | 55 | 1.28 |
| 04/24 | 3,090 | 3,090 | 3,060 | 3,070 | -0.65% | 2,200 | 170億8209万 | -7.14% | 54.91 | 1.28 |
| 04/23 | 3,090 | 3,090 | 3,060 | 3,090 | +1.48% | 2,000 | 171億9337万 | -7.01% | 55.27 | 1.28 |
| 04/22 | 3,075 | 3,075 | 3,040 | 3,045 | -1.46% | 2,800 | 169億4298万 | -8.78% | 54.47 | 1.27 |
| 04/21 | 3,110 | 3,110 | 3,070 | 3,090 | -1.9% | 5,600 | 171億9337万 | -7.73% | 55.27 | 1.28 |
| 04/20 | 3,145 | 3,160 | 3,130 | 3,150 | +0.16% | 3,700 | 175億2723万 | -6% | 56.34 | 1.31 |
| 04/17 | 3,130 | 3,200 | 3,120 | 3,145 | -0.47% | 3,800 | 174億9940万 | -5.98% | 56.26 | 1.31 |
| 04/16 | 3,185 | 3,185 | 3,160 | 3,160 | -0.16% | 1,800 | 175億8287万 | -5.73% | 56.52 | 1.31 |
| 04/15 | 3,165 | 3,200 | 3,150 | 3,165 | 0% | 3,300 | 176億1069万 | -5.97% | 56.61 | 1.32 |
| 04/14 | 3,205 | 3,205 | 3,165 | 3,165 | -2.76% | 6,500 | 176億1069万 | -6.44% | 56.61 | 1.32 |
| 04/13 | 3,305 | 3,325 | 3,255 | 3,255 | -3.13% | 2,800 | 181億1147万 | -4.29% | 58.22 | 1.35 |
| 04/10 | 3,395 | 3,410 | 3,330 | 3,360 | -0.74% | 3,700 | 186億9571万 | -1.78% | 60.1 | 1.4 |
| 04/09 | 3,290 | 3,385 | 3,290 | 3,385 | +3.36% | 3,200 | 188億3481万 | -1.57% | 60.55 | 1.41 |
| 04/08 | 3,190 | 3,320 | 3,180 | 3,275 | +3.31% | 6,500 | 182億2275万 | -5.18% | 58.58 | 1.36 |
| 04/07 | 3,125 | 3,220 | 3,090 | 3,170 | +3.76% | 6,600 | 176億3851万 | -8.75% | 56.7 | 1.32 |
| 04/06 | 2,950 | 3,080 | 2,929 | 3,055 | +1.16% | 10,100 | 169億9863万 | -12.79% | 54.65 | 1.27 |
| 04/03 | 3,050 | 3,085 | 3,005 | 3,020 | -0.98% | 5,500 | 168億388万 | -14.45% | 54.02 | 1.26 |
| 04/02 | 3,150 | 3,150 | 3,050 | 3,050 | -5.28% | 6,000 | 169億7081万 | -14.49% | 54.56 | 1.27 |
| 04/01 | 3,375 | 3,375 | 3,210 | 3,220 | -4.59% | 8,700 | 179億1672万 | -10.68% | 57.6 | 1.34 |
| 03/31 | 3,465 | 3,465 | 3,325 | 3,375 | -2.6% | 10,600 | 187億7917万 | -7.18% | 175.73 | 1.42 |
| 03/30 | 3,550 | 3,550 | 3,395 | 3,465 | -9.17% | 36,300 | 192億7995万 | -5.51% | 180.42 | 1.45 |
| 03/27 | 3,840 | 3,885 | 3,755 | 3,815 | +0.53% | 23,800 | 212億2742万 | +3.28% | 198.65 | 1.6 |
| 03/26 | 3,730 | 3,795 | 3,700 | 3,795 | -0.13% | 14,600 | 211億1613万 | +2.37% | 197.6 | 1.59 |
| 03/25 | 3,800 | 3,810 | 3,720 | 3,800 | +1.06% | 12,900 | 211億4396万 | +2.15% | 197.86 | 1.59 |
| 03/24 | 3,790 | 3,800 | 3,705 | 3,760 | 0% | 7,700 | 209億2139万 | +0.7% | 195.78 | 1.58 |
| 03/23 | 3,680 | 3,775 | 3,530 | 3,760 | +7.12% | 12,700 | 209億2139万 | +0.16% | 195.78 | 1.58 |
| 03/19 | 3,595 | 3,680 | 3,460 | 3,510 | +1.59% | 17,000 | 195億3034万 | -7.02% | 182.76 | 1.47 |
| 03/18 | 3,400 | 3,550 | 3,400 | 3,455 | +3.6% | 9,500 | 192億2431万 | -9.17% | 179.9 | 1.45 |
| 03/17 | 3,100 | 3,355 | 3,065 | 3,335 | +6.21% | 8,600 | 185億5660万 | -13.06% | 173.65 | 1.4 |
| 03/16 | 3,105 | 3,245 | 3,105 | 3,140 | +4.74% | 9,900 | 174億7158万 | -18.93% | 163.5 | 1.32 |
| 03/13 | 3,000 | 3,055 | 2,920 | 2,998 | -9.15% | 20,000 | 166億8147万 | -23.44% | 156.1 | 1.26 |
| 03/12 | 3,505 | 3,505 | 3,300 | 3,300 | -6.25% | 20,800 | 183億6186万 | -16.73% | 171.83 | 1.38 |
| 03/11 | 3,550 | 3,605 | 3,510 | 3,520 | -2.09% | 16,900 | 195億8598万 | -11.93% | 183.29 | 1.48 |
| 03/10 | 3,445 | 3,610 | 3,395 | 3,595 | -0.28% | 15,500 | 200億329万 | -10.59% | 187.19 | 1.51 |
| 03/09 | 3,600 | 3,670 | 3,580 | 3,605 | -3.99% | 18,700 | 200億5894万 | -10.81% | 187.71 | 1.51 |
| 03/06 | 3,790 | 3,790 | 3,720 | 3,755 | -1.7% | 19,900 | 208億9357万 | -7.58% | 195.52 | 1.57 |
| 03/05 | 3,860 | 3,860 | 3,790 | 3,820 | +1.46% | 8,700 | 212億5524万 | -6.33% | 198.91 | 1.6 |
| 03/04 | 3,760 | 3,780 | 3,730 | 3,765 | -0.13% | 19,100 | 209億4921万 | -7.95% | 196.04 | 1.58 |
| 03/03 | 3,935 | 3,970 | 3,760 | 3,770 | -3.33% | 10,700 | 209億7703万 | -8.16% | 196.3 | 1.58 |
| 03/02 | 3,665 | 3,950 | 3,660 | 3,900 | +5.12% | 14,600 | 217億38万 | -5.39% | 203.07 | 1.64 |
| 02/28 | 3,850 | 3,855 | 3,710 | 3,710 | -6.08% | 20,900 | 206億4318万 | -10.26% | 193.18 | 1.56 |
| 02/27 | 4,000 | 4,005 | 3,950 | 3,950 | -1.25% | 10,200 | 219億7859万 | -4.93% | 205.68 | 1.66 |
| 02/26 | 4,000 | 4,000 | 3,980 | 4,000 | -0.25% | 11,500 | 222億5680万 | -3.96% | 208.28 | 1.68 |
| 02/25 | 4,040 | 4,060 | 4,010 | 4,010 | -3.02% | 13,600 | 223億1244万 | -3.86% | 208.8 | 1.68 |
| 02/21 | 4,140 | 4,155 | 4,135 | 4,135 | -0.24% | 3,700 | 230億796万 | -0.98% | 215.31 | 1.73 |
| 02/20 | 4,195 | 4,195 | 4,140 | 4,145 | +0.36% | 7,100 | 230億6360万 | -0.77% | 215.83 | 1.74 |
| 02/19 | 4,165 | 4,170 | 4,130 | 4,130 | +0.24% | 4,100 | 229億8014万 | -1.13% | 215.05 | 1.73 |
| 02/18 | 4,165 | 4,165 | 4,115 | 4,120 | -0.96% | 3,600 | 229億2450万 | -1.36% | 214.53 | 1.73 |
| 02/17 | 4,240 | 4,255 | 4,160 | 4,160 | -2.35% | 8,500 | 231億4707万 | -0.43% | 216.61 | 1.74 |
