株価チャート
2020/03/25~2020/08/20
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 |
08/20 | 371 | 393 | 368 | 373 | +0.54% | 486,300 | 45億655万 | +11.68% | 50.82 | 1.01 |
08/19 | 360 | 375 | 348 | 371 | +2.49% | 188,400 | 44億8239万 | +12.08% | 50.55 | 1.01 |
08/18 | 355 | 369 | 351 | 362 | +2.26% | 132,800 | 43億7365万 | +10.03% | 49.32 | 0.98 |
08/17 | 352 | 356 | 347 | 354 | +1.14% | 67,800 | 42億7699万 | +8.26% | 48.23 | 0.96 |
08/14 | 344 | 355 | 339 | 350 | +2.94% | 112,700 | 42億2867万 | +7.36% | 47.69 | 0.95 |
08/13 | 339 | 341 | 333 | 340 | +0.59% | 58,700 | 41億785万 | +4.62% | 46.32 | 0.92 |
08/12 | 339 | 340 | 333 | 338 | -0.29% | 15,400 | 40億8368万 | +4.32% | 46.05 | 0.92 |
08/11 | 349 | 349 | 339 | 339 | 0% | 34,900 | 40億9577万 | +4.95% | 46.19 | 0.92 |
08/07 | 333 | 345 | 333 | 339 | -0.29% | 30,800 | 40億9577万 | +5.28% | 46.19 | 0.92 |
08/06 | 335 | 340 | 330 | 340 | +1.49% | 22,800 | 41億785万 | +5.92% | 46.32 | 0.92 |
08/05 | 340 | 340 | 334 | 335 | -0.3% | 29,900 | 40億4744万 | +4.69% | 45.64 | 0.91 |
08/04 | 331 | 336 | 324 | 336 | +1.2% | 24,500 | 40億5952万 | +5% | 45.78 | 0.91 |
08/03 | 338 | 338 | 325 | 332 | +2.79% | 28,600 | 40億1119万 | +4.08% | 45.23 | 0.9 |
07/31 | 327 | 351 | 322 | 323 | -1.52% | 141,500 | 39億246万 | +0.94% | 44.01 | 0.88 |
07/30 | 326 | 335 | 324 | 328 | +0.61% | 21,900 | 39億6286万 | +2.5% | 44.69 | 0.89 |
07/29 | 336 | 339 | 322 | 326 | -4.12% | 48,200 | 39億3870万 | +1.56% | 44.42 | 0.88 |
07/28 | 332 | 349 | 331 | 340 | +5.59% | 208,200 | 41億785万 | +5.59% | 46.32 | 0.92 |
07/27 | 321 | 332 | 317 | 322 | -2.42% | 56,600 | 38億9037万 | 0% | 43.87 | 0.87 |
07/22 | 330 | 332 | 317 | 330 | -0.3% | 69,700 | 39億8703万 | +2.17% | 44.96 | 0.9 |
07/21 | 301 | 342 | 301 | 331 | +9.97% | 177,500 | 39億9911万 | +2.16% | 45.1 | 0.9 |
07/20 | 307 | 307 | 299 | 301 | -0.33% | 16,300 | 36億3665万 | -7.1% | 41.01 | 0.82 |
07/17 | 306 | 310 | 302 | 302 | -1.31% | 8,300 | 36億4873万 | -7.08% | 41.15 | 0.82 |
07/16 | 318 | 318 | 306 | 306 | -3.47% | 8,300 | 36億9706万 | -6.13% | 41.69 | 0.83 |
07/15 | 304 | 317 | 301 | 317 | +4.62% | 18,700 | 38億2996万 | -3.35% | 43.19 | 0.86 |
07/14 | 305 | 307 | 301 | 303 | -2.26% | 20,100 | 36億6082万 | -7.9% | 41.28 | 0.82 |
07/13 | 313 | 317 | 305 | 310 | -0.96% | 17,100 | 37億4539万 | -6.34% | 42.24 | 0.84 |
07/10 | 314 | 315 | 304 | 313 | -1.57% | 29,900 | 37億8164万 | -6.01% | 42.64 | 0.85 |
07/09 | 321 | 321 | 314 | 318 | -0.93% | 8,900 | 38億4205万 | -5.07% | 43.33 | 0.86 |
07/08 | 320 | 324 | 319 | 321 | -1.53% | 11,200 | 38億7829万 | -4.75% | 43.73 | 0.87 |
07/07 | 324 | 326 | 317 | 326 | +0.93% | 22,300 | 39億3870万 | -3.55% | 44.42 | 0.88 |
07/06 | 319 | 323 | 316 | 323 | +1.89% | 15,800 | 39億246万 | -4.72% | 44.01 | 0.88 |
07/03 | 310 | 318 | 308 | 317 | +2.59% | 21,900 | 38億2996万 | -7.04% | 43.19 | 0.86 |
07/02 | 313 | 313 | 302 | 309 | -1.59% | 33,300 | 37億3331万 | -9.65% | 42.1 | 0.84 |
07/01 | 324 | 324 | 314 | 314 | -2.48% | 24,800 | 37億9372万 | -8.72% | 42.78 | 0.85 |
06/30 | 319 | 326 | 319 | 322 | +1.26% | 21,900 | 38億9037万 | -7.2% | 43.87 | 0.87 |
06/29 | 330 | 330 | 316 | 318 | -4.5% | 56,800 | 38億4205万 | -8.88% | 43.33 | 0.86 |
06/26 | 340 | 340 | 326 | 333 | -1.48% | 58,100 | 40億2327万 | -5.4% | 45.37 | 0.9 |
06/25 | 331 | 344 | 331 | 338 | +1.2% | 33,200 | 40億8368万 | -4.25% | 46.05 | 0.92 |
06/24 | 342 | 343 | 334 | 334 | -2.91% | 50,600 | 40億3536万 | -5.11% | 45.51 | 0.91 |
06/23 | 348 | 353 | 339 | 344 | -0.58% | 41,200 | 41億5618万 | -1.99% | 46.87 | 0.93 |
06/22 | 342 | 350 | 339 | 346 | -0.29% | 28,300 | 41億8034万 | -1.14% | 47.14 | 0.94 |
06/19 | 351 | 351 | 342 | 347 | -0.57% | 31,600 | 41億9242万 | 0% | 47.28 | 0.94 |
06/18 | 348 | 354 | 342 | 349 | -1.13% | 20,500 | 42億1659万 | +1.45% | 47.55 | 0.95 |
06/17 | 342 | 356 | 340 | 353 | +3.82% | 67,800 | 42億6491万 | +3.82% | 48.09 | 0.96 |
06/16 | 330 | 345 | 329 | 340 | +3.98% | 43,200 | 41億785万 | +0.89% | 46.32 | 0.92 |
06/15 | 332 | 351 | 325 | 327 | -1.51% | 145,900 | 39億5078万 | -2.39% | 44.55 | 0.89 |
06/12 | 329 | 332 | 320 | 332 | -1.78% | 59,800 | 40億1119万 | -0.6% | 45.23 | 0.9 |
06/11 | 346 | 353 | 338 | 338 | -2.31% | 49,100 | 40億8368万 | +2.11% | 46.05 | 0.92 |
06/10 | 352 | 358 | 344 | 346 | -1.7% | 51,000 | 41億8034万 | +5.49% | 47.14 | 0.94 |
06/09 | 363 | 363 | 351 | 352 | -3.56% | 97,600 | 42億5283万 | +8.98% | 47.96 | 0.96 |
06/08 | 364 | 370 | 355 | 365 | +0.55% | 90,400 | 44億990万 | +14.42% | 49.73 | 0.99 |
06/05 | 360 | 365 | 355 | 363 | -0.27% | 33,100 | 43億8573万 | +15.61% | 49.46 | 0.99 |
06/04 | 354 | 371 | 352 | 364 | +3.12% | 114,900 | 43億9781万 | +18.18% | 49.59 | 0.99 |
06/03 | 355 | 360 | 353 | 353 | -0.56% | 69,800 | 42億6491万 | +16.89% | 48.09 | 0.96 |
06/02 | 359 | 359 | 350 | 355 | -0.56% | 63,000 | 42億8908万 | +19.53% | 48.37 | 0.96 |
06/01 | 359 | 364 | 356 | 357 | -1.38% | 57,900 | 43億1324万 | +22.26% | 48.64 | 0.97 |
05/29 | 355 | 362 | 338 | 362 | +1.97% | 143,700 | 43億7365万 | +26.13% | 49.32 | 0.98 |
05/28 | 373 | 373 | 355 | 355 | -5.08% | 120,200 | 42億8908万 | +25.89% | 48.37 | 0.96 |
05/27 | 370 | 381 | 358 | 374 | -1.06% | 254,400 | 45億1863万 | +34.53% | 50.96 | 1.02 |
05/26 | 381 | 385 | 367 | 378 | -1.82% | 248,000 | 45億6696万 | +38.46% | 51.5 | 1.03 |
05/25 | 370 | 400 | 350 | 385 | +2.94% | 583,400 | 46億5153万 | +43.66% | 52.45 | 1.05 |
05/22 | 359 | 389 | 356 | 374 | +19.49% | 1,330,900 | 45億1863万 | +42.75% | 50.96 | 1.02 |
05/21 | 313 | 320 | 309 | 313 | 0% | 69,200 | 37億8164万 | +21.79% | 42.64 | 0.85 |
05/20 | 302 | 314 | 300 | 313 | +2.29% | 80,100 | 37億8164万 | +23.23% | 42.64 | 0.85 |
05/19 | 300 | 317 | 297 | 306 | +6.99% | 178,400 | 36億9706万 | +21.91% | 41.69 | 0.83 |
05/18 | 272 | 290 | 272 | 286 | +8.33% | 134,100 | 34億5542万 | +15.32% | 38.97 | 0.78 |
05/15 | 255 | 274 | 255 | 264 | +5.6% | 56,900 | 31億8962万 | +7.32% | 35.97 | 0.72 |
05/14 | 265 | 269 | 250 | 250 | -7.06% | 42,000 | 30億2048万 | +2.04% | 34.06 | 0.68 |
05/13 | 275 | 289 | 266 | 269 | -7.56% | 96,200 | 32億5003万 | +10.25% | 36.65 | 0.73 |
05/12 | 291 | 296 | 287 | 291 | -2.68% | 46,900 | 35億1583万 | +20.25% | 39.65 | 0.79 |
05/11 | 268 | 300 | 268 | 299 | +12.41% | 95,900 | 36億1249万 | +25.1% | 40.74 | 0.81 |
05/08 | 251 | 266 | 250 | 266 | +2.7% | 59,100 | 32億1379万 | +12.71% | 36.24 | 0.72 |
05/07 | 252 | 268 | 242 | 259 | +13.1% | 166,300 | 31億2921万 | +10.68% | 35.29 | 0.7 |
05/01 | 236 | 236 | 229 | 229 | -4.18% | 15,000 | 27億6675万 | -1.72% | 31.2 | 0.62 |
04/30 | 234 | 241 | 234 | 239 | +2.14% | 17,400 | 28億8757万 | +3.02% | 32.56 | 0.65 |
04/28 | 232 | 235 | 226 | 234 | +4% | 31,500 | 28億2716万 | +0.43% | 31.88 | 0.64 |
04/27 | 225 | 225 | 219 | 225 | +0.45% | 41,900 | 27億1843万 | -3.02% | 30.66 | 0.61 |
04/24 | 228 | 228 | 222 | 224 | -1.32% | 17,500 | 27億635万 | -3.03% | 30.52 | 0.61 |
04/23 | 221 | 229 | 221 | 227 | +3.18% | 30,000 | 27億4259万 | -1.73% | 30.93 | 0.62 |
04/22 | 225 | 226 | 216 | 220 | -4.35% | 30,000 | 26億5802万 | -4.76% | 29.97 | 0.6 |
04/21 | 236 | 238 | 228 | 230 | -5.35% | 22,300 | 27億7884万 | -0.43% | 31.34 | 0.62 |
04/20 | 242 | 246 | 236 | 243 | +0.83% | 33,400 | 29億3590万 | +6.11% | 33.11 | 0.66 |
04/17 | 251 | 254 | 237 | 241 | -3.98% | 38,000 | 29億1174万 | +6.17% | 32.84 | 0.65 |
04/16 | 252 | 255 | 250 | 251 | 0% | 11,100 | 30億3256万 | +10.57% | 34.2 | 0.68 |
04/15 | 253 | 255 | 249 | 251 | -0.4% | 9,100 | 30億3256万 | +11.06% | 34.2 | 0.68 |
04/14 | 241 | 252 | 241 | 252 | +3.28% | 14,600 | 30億4464万 | +12% | 34.33 | 0.68 |
04/13 | 242 | 247 | 241 | 244 | +1.24% | 14,400 | 29億4798万 | +8.44% | 33.24 | 0.66 |
04/10 | 234 | 241 | 232 | 241 | +2.55% | 32,100 | 29億1174万 | +7.11% | 32.84 | 0.65 |
04/09 | 238 | 244 | 235 | 235 | +0.43% | 33,900 | 28億3925万 | +3.98% | 32.02 | 0.64 |
04/08 | 231 | 240 | 230 | 234 | -0.85% | 6,200 | 28億2716万 | +3.08% | 31.88 | 0.64 |
04/07 | 240 | 240 | 226 | 236 | +0.43% | 23,900 | 28億5133万 | +3.06% | 32.15 | 0.64 |
04/06 | 210 | 235 | 210 | 235 | +9.3% | 28,800 | 28億3925万 | +1.73% | 32.02 | 0.64 |
04/03 | 221 | 223 | 208 | 215 | -1.83% | 29,900 | 25億9761万 | -7.33% | 29.29 | 0.58 |
04/02 | 215 | 242 | 215 | 219 | -1.79% | 50,200 | 26億4594万 | -6.41% | 29.84 | 0.59 |
04/01 | 220 | 223 | 215 | 223 | +3.72% | 9,400 | 26億9426万 | -5.51% | 30.38 | 0.61 |
03/31 | 229 | 235 | 215 | 215 | -3.59% | 24,700 | 25億9761万 | -10.04% | - | 0.62 |
03/30 | 225 | 227 | 221 | 223 | -3.88% | 10,500 | 26億9426万 | -8.23% | - | 0.64 |
03/27 | 226 | 234 | 226 | 232 | +5.45% | 16,500 | 28億300万 | -6.07% | - | 0.67 |
03/26 | 224 | 234 | 220 | 220 | -11.29% | 66,700 | 26億5802万 | -12% | - | 0.64 |
03/25 | 231 | 248 | 230 | 248 | +12.73% | 48,700 | 29億9631万 | -2.36% | - | 0.72 |