株価チャート
2020/02/03～2020/06/30
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 |
| 06/30 | 372 | 380 | 369 | 370 | +1.93% | 6,029,900 | 1348億1475万 | -9.76% | 5.78 | 0.19 |
| 06/29 | 369 | 372 | 361 | 363 | -3.71% | 7,016,900 | 1322億6420万 | -11.68% | 5.67 | 0.19 |
| 06/26 | 393 | 396 | 374 | 377 | -2.33% | 7,209,900 | 1373億6530万 | -8.5% | 5.89 | 0.19 |
| 06/25 | 394 | 394 | 382 | 386 | -3.98% | 9,728,300 | 1406億4458万 | -6.31% | 6.03 | 0.2 |
| 06/24 | 416 | 418 | 402 | 402 | -2.66% | 5,041,100 | 1464億7441万 | -2.43% | 6.28 | 0.21 |
| 06/23 | 420 | 424 | 410 | 413 | -0.24% | 6,101,600 | 1504億8241万 | +0.24% | 6.45 | 0.21 |
| 06/22 | 408 | 422 | 405 | 414 | +1.22% | 5,182,500 | 1508億4678万 | +0.98% | 6.46 | 0.21 |
| 06/19 | 425 | 427 | 409 | 409 | -3.31% | 5,971,200 | 1490億2496万 | 0% | 6.39 | 0.21 |
| 06/18 | 424 | 426 | 412 | 423 | -2.08% | 6,296,500 | 1541億2606万 | +3.93% | 6.6 | 0.22 |
| 06/17 | 426 | 434 | 414 | 432 | -0.46% | 7,104,500 | 1574億533万 | +6.67% | 6.74 | 0.22 |
| 06/16 | 418 | 435 | 417 | 434 | +8.5% | 7,518,500 | 1581億3406万 | +7.96% | 6.78 | 0.22 |
| 06/15 | 405 | 419 | 400 | 400 | -1.96% | 6,029,900 | 1457億4568万 | 0% | 6.24 | 0.2 |
| 06/12 | 391 | 412 | 390 | 408 | -1.21% | 6,928,100 | 1486億6059万 | +2.26% | 6.37 | 0.21 |
| 06/11 | 421 | 424 | 411 | 413 | -3.95% | 6,236,400 | 1504億8241万 | +4.03% | 6.45 | 0.21 |
| 06/10 | 431 | 437 | 425 | 430 | -2.05% | 4,073,600 | 1566億7661万 | +9.14% | 6.71 | 0.22 |
| 06/09 | 450 | 457 | 435 | 439 | -2.66% | 5,638,700 | 1599億5588万 | +12.28% | 6.85 | 0.22 |
| 06/08 | 449 | 451 | 440 | 451 | +4.16% | 6,299,200 | 1643億2825万 | +16.24% | 7.04 | 0.23 |
| 06/05 | 410 | 434 | 408 | 433 | +6.65% | 7,956,800 | 1577億6970万 | +13.05% | 6.76 | 0.22 |
| 06/04 | 420 | 421 | 400 | 406 | -1.46% | 4,909,900 | 1479億3186万 | +6.84% | 6.34 | 0.21 |
| 06/03 | 412 | 416 | 406 | 412 | +1.48% | 5,927,300 | 1501億1805万 | +9.28% | 6.43 | 0.21 |
| 06/02 | 408 | 411 | 402 | 406 | +1% | 5,025,900 | 1479億3186万 | +8.56% | 6.34 | 0.21 |
| 06/01 | 403 | 408 | 397 | 402 | +0.25% | 4,416,400 | 1464億7441万 | +8.36% | 6.28 | 0.21 |
| 05/29 | 412 | 414 | 401 | 401 | -4.98% | 6,087,600 | 1461億1004万 | +8.97% | 6.26 | 0.2 |
| 05/28 | 419 | 430 | 413 | 422 | +2.68% | 8,945,700 | 1537億6169万 | +15.3% | 6.59 | 0.22 |
| 05/27 | 399 | 414 | 396 | 411 | +3.79% | 7,637,500 | 1497億5369万 | +13.22% | 6.42 | 0.21 |
| 05/26 | 395 | 396 | 388 | 396 | +2.06% | 5,063,300 | 1442億8822万 | +9.7% | 6.18 | 0.2 |
| 05/25 | 381 | 390 | 379 | 388 | +3.47% | 5,451,300 | 1413億7331万 | +8.38% | 6.06 | 0.2 |
| 05/22 | 386 | 392 | 372 | 375 | -3.35% | 6,222,600 | 1366億3657万 | +5.04% | 5.85 | 0.19 |
| 05/21 | 392 | 401 | 387 | 388 | +0.78% | 5,773,500 | 1413億7331万 | +8.99% | 6.06 | 0.2 |
| 05/20 | 383 | 388 | 378 | 385 | +0.52% | 3,837,700 | 1402億8022万 | +8.76% | 6.01 | 0.2 |
| 05/19 | 385 | 392 | 382 | 383 | +4.36% | 5,878,500 | 1395億5149万 | +8.81% | 5.98 | 0.2 |
| 05/18 | 374 | 376 | 364 | 367 | -2.13% | 4,623,200 | 1337億2166万 | +4.86% | 5.73 | 0.19 |
| 05/15 | 369 | 377 | 363 | 375 | +3.88% | 5,813,700 | 1366億3657万 | +7.45% | 5.85 | 0.19 |
| 05/14 | 368 | 373 | 361 | 361 | -1.9% | 5,868,000 | 1315億3547万 | +4.03% | 5.64 | 0.18 |
| 05/13 | 375 | 383 | 367 | 368 | -5.15% | 7,373,900 | 1340億8602万 | +6.67% | 5.75 | 0.19 |
| 05/12 | 366 | 390 | 362 | 388 | +3.19% | 7,924,900 | 1413億7331万 | +13.12% | 6.06 | 0.2 |
| 05/11 | 359 | 376 | 358 | 376 | +7.12% | 6,467,300 | 1370億94万 | +10.59% | 5.87 | 0.19 |
| 05/08 | 339 | 352 | 337 | 351 | +4.78% | 5,881,900 | 1278億9183万 | +3.54% | 5.48 | 0.18 |
| 05/07 | 342 | 343 | 332 | 335 | -2.62% | 4,493,100 | 1220億6201万 | -1.18% | 5.23 | 0.17 |
| 05/01 | 359 | 360 | 344 | 344 | -5.75% | 5,745,500 | 1253億4128万 | +1.18% | 5.37 | 0.18 |
| 04/30 | 355 | 367 | 355 | 365 | +6.1% | 6,296,500 | 1329億9293万 | +7.35% | 5.7 | 0.19 |
| 04/28 | 353 | 356 | 343 | 344 | -1.71% | 4,064,400 | 1253億4128万 | +0.88% | 5.37 | 0.18 |
| 04/27 | 339 | 352 | 336 | 350 | +5.11% | 4,737,900 | 1275億2747万 | +2.34% | 5.46 | 0.18 |
| 04/24 | 338 | 340 | 332 | 333 | -2.06% | 4,101,000 | 1213億3328万 | -2.35% | 5.2 | 0.17 |
| 04/23 | 328 | 341 | 328 | 340 | +4.29% | 5,719,600 | 1238億8383万 | -0.58% | 5.31 | 0.17 |
| 04/22 | 334 | 337 | 326 | 326 | -4.12% | 6,969,300 | 1187億8273万 | -4.68% | 5.09 | 0.17 |
| 04/21 | 341 | 344 | 336 | 340 | -2.3% | 5,217,300 | 1238億8383万 | -0.29% | 5.31 | 0.17 |
| 04/20 | 341 | 351 | 339 | 348 | -0.29% | 4,441,700 | 1267億9874万 | +2.35% | 5.43 | 0.18 |
| 04/17 | 343 | 353 | 342 | 349 | +2.95% | 5,822,900 | 1271億6310万 | +3.25% | 5.45 | 0.18 |
| 04/16 | 335 | 344 | 333 | 339 | -1.17% | 6,093,900 | 1235億1946万 | +0.59% | 5.29 | 0.17 |
| 04/15 | 348 | 349 | 337 | 343 | -2.56% | 6,035,900 | 1249億7692万 | +1.78% | 5.35 | 0.18 |
| 04/14 | 341 | 354 | 340 | 352 | +3.83% | 5,346,900 | 1282億5620万 | +4.45% | 5.5 | 0.18 |
| 04/13 | 344 | 345 | 337 | 339 | -3.69% | 6,016,100 | 1235億1946万 | +0.89% | 5.29 | 0.17 |
| 04/10 | 341 | 355 | 336 | 352 | +3.53% | 5,430,800 | 1282億5620万 | +4.45% | 5.5 | 0.18 |
| 04/09 | 339 | 345 | 335 | 340 | +2.1% | 6,001,900 | 1238億8383万 | +0.29% | 5.31 | 0.17 |
| 04/08 | 328 | 337 | 323 | 333 | +0.91% | 6,951,000 | 1213億3328万 | -2.35% | 5.2 | 0.17 |
| 04/07 | 338 | 338 | 321 | 330 | +0.92% | 8,004,100 | 1202億4018万 | -4.07% | 5.15 | 0.17 |
| 04/06 | 310 | 331 | 301 | 327 | +4.47% | 9,027,800 | 1191億4709万 | -5.76% | 5.11 | 0.17 |
| 04/03 | 318 | 323 | 311 | 313 | -0.32% | 5,786,000 | 1140億4599万 | -10.57% | 4.89 | 0.16 |
| 04/02 | 320 | 323 | 309 | 314 | -2.48% | 7,184,700 | 1144億1036万 | -11.3% | 4.9 | 0.16 |
| 04/01 | 327 | 339 | 318 | 322 | -3.59% | 7,447,000 | 1173億2527万 | -10.06% | 5.03 | 0.16 |
| 03/31 | 352 | 353 | 334 | 334 | -5.65% | 7,107,700 | 1216億9764万 | -7.99% | - | 0.18 |
| 03/30 | 346 | 357 | 339 | 354 | -3.28% | 8,718,300 | 1289億8493万 | -3.54% | - | 0.2 |
| 03/27 | 363 | 370 | 347 | 366 | +4.27% | 6,822,100 | 1333億5730万 | -1.35% | - | 0.2 |
| 03/26 | 377 | 380 | 350 | 351 | -10.23% | 8,214,600 | 1278億9183万 | -6.4% | - | 0.19 |
| 03/25 | 378 | 392 | 365 | 391 | +9.52% | 8,835,700 | 1424億6640万 | +2.89% | - | 0.22 |
| 03/24 | 348 | 357 | 337 | 357 | +5% | 8,189,200 | 1300億7802万 | -6.79% | - | 0.2 |
| 03/23 | 339 | 349 | 331 | 340 | -0.58% | 11,454,300 | 1238億8383万 | -12.37% | - | 0.19 |
| 03/19 | 354 | 356 | 334 | 342 | +1.18% | 11,625,700 | 1246億1255万 | -13.2% | - | 0.19 |
| 03/18 | 331 | 354 | 326 | 338 | +4.64% | 11,275,100 | 1231億5510万 | -15.71% | - | 0.19 |
| 03/17 | 293 | 331 | 288 | 323 | +5.9% | 14,077,800 | 1176億8963万 | -20.64% | - | 0.18 |
| 03/16 | 315 | 323 | 300 | 305 | +1.67% | 7,245,400 | 1111億3108万 | -26.51% | - | 0.17 |
| 03/13 | 285 | 311 | 283 | 300 | -4.76% | 11,018,300 | 1093億926万 | -29.08% | - | 0.17 |
| 03/12 | 324 | 333 | 312 | 315 | -6.25% | 13,718,500 | 1147億7472万 | -26.91% | - | 0.17 |
| 03/11 | 345 | 353 | 335 | 336 | -1.75% | 10,893,700 | 1224億2637万 | -23.29% | - | 0.19 |
| 03/10 | 324 | 351 | 312 | 342 | +3.32% | 11,076,500 | 1246億1255万 | -22.97% | - | 0.19 |
| 03/09 | 351 | 356 | 329 | 331 | -10.3% | 9,824,100 | 1206億455万 | -26.61% | - | 0.18 |
| 03/06 | 387 | 388 | 367 | 369 | -7.29% | 10,126,100 | 1344億5039万 | -19.43% | - | 0.2 |
| 03/05 | 398 | 402 | 391 | 398 | +0.25% | 6,903,100 | 1450億1695万 | -14.04% | - | 0.22 |
| 03/04 | 390 | 402 | 389 | 397 | -0.25% | 7,655,700 | 1446億5259万 | -15.17% | - | 0.22 |
| 03/03 | 415 | 416 | 396 | 398 | -1.24% | 8,344,600 | 1450億1695万 | -15.86% | - | 0.22 |
| 03/02 | 395 | 416 | 391 | 403 | +0.5% | 10,677,300 | 1468億3877万 | -15.87% | - | 0.22 |
| 02/28 | 401 | 413 | 397 | 401 | -3.84% | 11,110,600 | 1461億1004万 | -17.32% | - | 0.22 |
| 02/27 | 421 | 425 | 416 | 417 | -2.8% | 6,763,200 | 1519億3987万 | -15.07% | - | 0.23 |
| 02/26 | 422 | 431 | 415 | 429 | +0.47% | 8,282,700 | 1563億1224万 | -13.86% | - | 0.24 |
| 02/25 | 426 | 435 | 424 | 427 | -4.69% | 9,832,800 | 1555億8351万 | -15.28% | - | 0.24 |
| 02/21 | 452 | 456 | 448 | 448 | -1.54% | 7,220,300 | 1632億3516万 | -12.33% | - | 0.25 |
| 02/20 | 464 | 469 | 455 | 455 | -1.09% | 5,554,100 | 1657億8571万 | -11.65% | - | 0.25 |
| 02/19 | 472 | 473 | 460 | 460 | -3.16% | 6,152,700 | 1676億753万 | -11.54% | - | 0.25 |
| 02/18 | 469 | 476 | 467 | 475 | +0.21% | 5,544,100 | 1730億7299万 | -9.52% | - | 0.26 |
| 02/17 | 476 | 477 | 470 | 474 | -1.46% | 4,374,200 | 1727億863万 | -10.4% | - | 0.26 |
| 02/14 | 489 | 489 | 480 | 481 | -2.43% | 6,270,900 | 1752億5918万 | -9.76% | - | 0.27 |
| 02/13 | 499 | 500 | 493 | 493 | -1.2% | 5,648,400 | 1796億3155万 | -8.19% | - | 0.27 |
| 02/12 | 506 | 508 | 496 | 499 | -1.58% | 5,171,900 | 1818億1774万 | -7.76% | - | 0.28 |
| 02/10 | 493 | 509 | 491 | 507 | +0.6% | 6,009,500 | 1847億3265万 | -6.8% | - | 0.28 |
| 02/07 | 508 | 511 | 499 | 504 | -1.95% | 6,008,200 | 1836億3956万 | -7.86% | - | 0.28 |
| 02/06 | 507 | 514 | 501 | 514 | +3.01% | 6,622,200 | 1872億8320万 | -6.72% | - | 0.28 |
| 02/05 | 505 | 506 | 497 | 499 | +0.4% | 5,239,300 | 1818億1774万 | -9.76% | - | 0.28 |
| 02/04 | 491 | 498 | 490 | 497 | +1.22% | 4,717,300 | 1810億8901万 | -10.61% | - | 0.27 |
| 02/03 | 490 | 499 | 485 | 491 | -3.16% | 8,174,400 | 1789億282万 | -12.32% | - | 0.27 |
