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 | 1,551 | 1,578 | 1,545 | 1,549 | -0.19% | 56,000 | 240億536万 | -7.63% | 6.21 | 0.42 |
| 07/07 | 1,573 | 1,573 | 1,531 | 1,552 | -0.89% | 65,100 | 240億5186万 | -7.95% | 6.22 | 0.42 |
| 07/06 | 1,535 | 1,570 | 1,532 | 1,566 | +2.62% | 60,100 | 242億6882万 | -7.5% | 6.28 | 0.43 |
| 07/03 | 1,551 | 1,557 | 1,504 | 1,526 | -0.39% | 42,400 | 236億4893万 | -10.13% | 6.12 | 0.42 |
| 07/02 | 1,571 | 1,571 | 1,520 | 1,532 | -1.73% | 64,500 | 237億4191万 | -10.2% | 6.14 | 0.42 |
| 07/01 | 1,605 | 1,610 | 1,556 | 1,559 | -2.5% | 65,400 | 241億6034万 | -9.15% | 6.25 | 0.43 |
| 06/30 | 1,588 | 1,628 | 1,588 | 1,599 | +1.2% | 82,800 | 247億8023万 | -7.25% | 6.41 | 0.44 |
| 06/29 | 1,619 | 1,619 | 1,570 | 1,580 | -3.78% | 88,100 | 244億8578万 | -8.62% | 6.33 | 0.43 |
| 06/26 | 1,655 | 1,668 | 1,631 | 1,642 | +0.24% | 52,200 | 254億4662万 | -5.2% | 6.58 | 0.45 |
| 06/25 | 1,650 | 1,650 | 1,619 | 1,638 | -1.44% | 86,200 | 253億8463万 | -5.43% | 6.57 | 0.45 |
| 06/24 | 1,706 | 1,706 | 1,661 | 1,662 | -2.64% | 65,300 | 257億5656万 | -4.1% | 6.66 | 0.45 |
| 06/23 | 1,681 | 1,707 | 1,665 | 1,707 | +2.46% | 85,000 | 264億5394万 | -1.56% | 6.84 | 0.47 |
| 06/22 | 1,679 | 1,686 | 1,665 | 1,666 | -2.23% | 81,200 | 258億1855万 | -3.81% | 6.68 | 0.46 |
| 06/19 | 1,730 | 1,742 | 1,692 | 1,704 | -1.39% | 95,600 | 264億745万 | -1.56% | 6.83 | 0.47 |
| 06/18 | 1,735 | 1,735 | 1,697 | 1,728 | -1.14% | 60,500 | 267億7939万 | -0.12% | 6.93 | 0.47 |
| 06/17 | 1,756 | 1,762 | 1,734 | 1,748 | -1.19% | 63,000 | 270億8933万 | +1.22% | 7.01 | 0.48 |
| 06/16 | 1,695 | 1,773 | 1,694 | 1,769 | +6.89% | 131,500 | 274億1478万 | +2.43% | 7.09 | 0.48 |
| 06/15 | 1,700 | 1,711 | 1,655 | 1,655 | -2.59% | 109,000 | 256億4808万 | -4.17% | 6.63 | 0.45 |
| 06/12 | 1,664 | 1,705 | 1,653 | 1,699 | -2.24% | 92,100 | 263億2996万 | -1.91% | 6.81 | 0.47 |
| 06/11 | 1,782 | 1,783 | 1,735 | 1,738 | -4.08% | 102,000 | 269億3436万 | +0.35% | 6.97 | 0.48 |
| 06/10 | 1,830 | 1,830 | 1,805 | 1,812 | -1.84% | 79,200 | 280億8116万 | +4.92% | 7.26 | 0.5 |
| 06/09 | 1,852 | 1,881 | 1,830 | 1,846 | -0.32% | 85,500 | 286億807万 | +7.39% | 7.4 | 0.51 |
| 06/08 | 1,878 | 1,890 | 1,845 | 1,852 | +1.42% | 87,200 | 287億106万 | +8.11% | 7.42 | 0.51 |
| 06/05 | 1,779 | 1,826 | 1,765 | 1,826 | +3.57% | 155,500 | 282億9813万 | +7.22% | 7.32 | 0.5 |
| 06/04 | 1,785 | 1,792 | 1,741 | 1,763 | -0.56% | 81,200 | 273億2179万 | +4.13% | 7.07 | 0.48 |
| 06/03 | 1,748 | 1,775 | 1,713 | 1,773 | +2.9% | 124,600 | 274億7677万 | +5.22% | 7.11 | 0.49 |
| 06/02 | 1,724 | 1,738 | 1,710 | 1,723 | +0.82% | 84,900 | 267億190万 | +2.8% | 6.91 | 0.47 |
| 06/01 | 1,719 | 1,719 | 1,688 | 1,709 | -0.7% | 74,600 | 264億8494万 | +2.46% | 6.85 | 0.47 |
| 05/29 | 1,754 | 1,775 | 1,721 | 1,721 | -3.8% | 84,800 | 266億7091万 | +3.61% | 6.9 | 0.47 |
| 05/28 | 1,782 | 1,812 | 1,751 | 1,789 | +1.53% | 143,400 | 277億2472万 | +8.23% | 7.17 | 0.49 |
| 05/27 | 1,733 | 1,768 | 1,718 | 1,762 | +2.8% | 79,400 | 273億630万 | +7.18% | 7.06 | 0.48 |
| 05/26 | 1,686 | 1,714 | 1,668 | 1,714 | +3.25% | 79,800 | 265億6242万 | +4.83% | 6.87 | 0.47 |
| 05/25 | 1,636 | 1,665 | 1,636 | 1,660 | +1.9% | 48,500 | 257億2557万 | +1.97% | 6.65 | 0.45 |
| 05/22 | 1,659 | 1,660 | 1,623 | 1,629 | -2.51% | 71,800 | 252億4515万 | +0.18% | 6.53 | 0.45 |
| 05/21 | 1,679 | 1,695 | 1,653 | 1,671 | -0.48% | 44,100 | 258億9604万 | +2.83% | 6.7 | 0.46 |
| 05/20 | 1,682 | 1,682 | 1,649 | 1,679 | +0.54% | 53,900 | 260億2002万 | +3.45% | 6.73 | 0.46 |
| 05/19 | 1,680 | 1,702 | 1,661 | 1,670 | +2.45% | 82,600 | 258億8054万 | +3.09% | 6.69 | 0.46 |
| 05/18 | 1,666 | 1,674 | 1,618 | 1,630 | -2.63% | 87,200 | 252億6065万 | +0.8% | 6.53 | 0.45 |
| 05/15 | 1,665 | 1,683 | 1,633 | 1,674 | +0.36% | 81,600 | 259億4253万 | +3.59% | 6.71 | 0.46 |
| 05/14 | 1,736 | 1,736 | 1,668 | 1,668 | -4.52% | 93,600 | 258億4955万 | +3.47% | 6.69 | 0.46 |
| 05/13 | 1,740 | 1,759 | 1,722 | 1,747 | -1.36% | 49,200 | 270億7384万 | +8.92% | 7 | 0.48 |
| 05/12 | 1,769 | 1,788 | 1,745 | 1,771 | -0.23% | 87,200 | 274億4577万 | +11.03% | 7.1 | 0.48 |
| 05/11 | 1,672 | 1,775 | 1,672 | 1,775 | +4.91% | 123,700 | 275億776万 | +11.78% | 7.11 | 0.49 |
| 05/08 | 1,636 | 1,694 | 1,636 | 1,692 | +4.83% | 78,700 | 262億2148万 | +6.82% | 6.78 | 0.46 |
| 05/07 | 1,589 | 1,616 | 1,589 | 1,614 | -0.62% | 51,000 | 250億1269万 | +2.09% | 6.47 | 0.44 |
| 05/01 | 1,653 | 1,660 | 1,615 | 1,624 | -3.16% | 91,500 | 251億6766万 | +2.53% | 6.51 | 0.44 |
| 04/30 | 1,650 | 1,685 | 1,649 | 1,677 | +3.9% | 97,800 | 259億8902万 | +5.87% | 6.72 | 0.46 |
| 04/28 | 1,594 | 1,614 | 1,573 | 1,614 | +1.77% | 86,700 | 250億1269万 | +1.89% | 6.47 | 0.44 |
| 04/27 | 1,560 | 1,598 | 1,552 | 1,586 | +2.85% | 80,600 | 245億7877万 | +0.25% | 6.36 | 0.43 |
| 04/24 | 1,560 | 1,560 | 1,528 | 1,542 | -1.34% | 50,200 | 238億9688万 | -2.41% | 6.18 | 0.42 |
| 04/23 | 1,527 | 1,563 | 1,526 | 1,563 | +3.03% | 57,000 | 242億2233万 | -0.82% | 6.26 | 0.43 |
| 04/22 | 1,525 | 1,542 | 1,485 | 1,517 | -1.11% | 66,800 | 235億945万 | -3.5% | 6.08 | 0.42 |
| 04/21 | 1,525 | 1,538 | 1,507 | 1,534 | +0.2% | 55,300 | 237億7290万 | -2.29% | 6.15 | 0.42 |
| 04/20 | 1,555 | 1,558 | 1,528 | 1,531 | -1.54% | 86,400 | 237億2641万 | -1.98% | 6.14 | 0.42 |
| 04/17 | 1,560 | 1,585 | 1,537 | 1,555 | +0.84% | 74,700 | 240億9835万 | +0.13% | 6.23 | 0.43 |
| 04/16 | 1,506 | 1,543 | 1,505 | 1,542 | +1.11% | 72,500 | 238億9688万 | -0.32% | 6.18 | 0.42 |
| 04/15 | 1,625 | 1,625 | 1,522 | 1,525 | -6.44% | 237,700 | 236億3343万 | -1.29% | 6.11 | 0.42 |
| 04/14 | 1,607 | 1,638 | 1,597 | 1,630 | +2.07% | 71,100 | 252億6065万 | +5.43% | 6.53 | 0.45 |
| 04/13 | 1,611 | 1,628 | 1,585 | 1,597 | -1.84% | 69,900 | 247億4924万 | +3.57% | 6.4 | 0.44 |
| 04/10 | 1,564 | 1,642 | 1,555 | 1,627 | +1.81% | 88,600 | 252億1416万 | +5.31% | 6.52 | 0.45 |
| 04/09 | 1,601 | 1,632 | 1,568 | 1,598 | -0.37% | 71,500 | 247億6473万 | +3.16% | 6.41 | 0.44 |
| 04/08 | 1,600 | 1,643 | 1,575 | 1,604 | +0.44% | 113,700 | 248億5772万 | +3.08% | 6.43 | 0.44 |
| 04/07 | 1,600 | 1,618 | 1,533 | 1,597 | +2.44% | 102,700 | 247億4924万 | +2.18% | 6.4 | 0.44 |
| 04/06 | 1,451 | 1,577 | 1,445 | 1,559 | +6.05% | 130,000 | 241億6034万 | -0.7% | 6.25 | 0.43 |
| 04/03 | 1,500 | 1,544 | 1,449 | 1,470 | -3.54% | 98,100 | 227億8107万 | -6.73% | 5.89 | 0.4 |
| 04/02 | 1,551 | 1,589 | 1,520 | 1,524 | -4.21% | 109,800 | 236億1793万 | -4.09% | 6.11 | 0.42 |
| 04/01 | 1,632 | 1,700 | 1,577 | 1,591 | -5.47% | 140,200 | 246億5625万 | -0.75% | 6.38 | 0.44 |
| 03/31 | 1,630 | 1,710 | 1,621 | 1,683 | +3.89% | 188,600 | 260億8201万 | +4.21% | 4.77 | 0.5 |
| 03/30 | 1,619 | 1,622 | 1,553 | 1,620 | -4.48% | 160,100 | 251億567万 | -0.49% | 4.59 | 0.48 |
| 03/27 | 1,653 | 1,696 | 1,622 | 1,696 | +5.15% | 96,900 | 262億8347万 | +3.16% | 4.81 | 0.5 |
| 03/26 | 1,609 | 1,645 | 1,572 | 1,613 | -3.87% | 88,300 | 249億9719万 | -2.66% | 4.57 | 0.48 |
| 03/25 | 1,698 | 1,698 | 1,618 | 1,678 | +6.2% | 107,800 | 260億452万 | +0.36% | 4.75 | 0.5 |
| 03/24 | 1,534 | 1,583 | 1,517 | 1,580 | +4.5% | 85,700 | 244億8578万 | -6.29% | 4.48 | 0.47 |
| 03/23 | 1,430 | 1,520 | 1,430 | 1,512 | +3.99% | 124,900 | 234億3196万 | -11.32% | 4.28 | 0.45 |
| 03/19 | 1,480 | 1,506 | 1,419 | 1,454 | -0.62% | 145,700 | 225億3312万 | -15.91% | 4.12 | 0.43 |
| 03/18 | 1,477 | 1,532 | 1,457 | 1,463 | +0.14% | 197,500 | 226億7259万 | -16.64% | 4.15 | 0.43 |
| 03/17 | 1,289 | 1,469 | 1,280 | 1,461 | +9.19% | 226,800 | 226億4160万 | -18.01% | 4.14 | 0.43 |
| 03/16 | 1,355 | 1,422 | 1,307 | 1,338 | +2.53% | 170,800 | 207億3543万 | -26.08% | 3.79 | 0.39 |
| 03/13 | 1,290 | 1,360 | 1,260 | 1,305 | -7.45% | 182,800 | 202億2401万 | -29.19% | 3.7 | 0.39 |
| 03/12 | 1,440 | 1,491 | 1,396 | 1,410 | -5.43% | 192,600 | 218億5123万 | -24.8% | 3.99 | 0.42 |
| 03/11 | 1,541 | 1,584 | 1,491 | 1,491 | -4.24% | 169,200 | 231億652万 | -21.61% | 4.22 | 0.44 |
| 03/10 | 1,447 | 1,570 | 1,426 | 1,557 | +2.17% | 235,600 | 241億2934万 | -19.12% | 4.41 | 0.46 |
| 03/09 | 1,542 | 1,582 | 1,503 | 1,524 | -8.08% | 301,800 | 236億1793万 | -21.77% | 4.32 | 0.45 |
| 03/06 | 1,715 | 1,727 | 1,650 | 1,658 | -5.15% | 149,600 | 256億9457万 | -15.84% | 4.7 | 0.49 |
| 03/05 | 1,800 | 1,808 | 1,743 | 1,748 | -1.41% | 133,200 | 270億8933万 | -12.12% | 4.95 | 0.52 |
| 03/04 | 1,734 | 1,788 | 1,726 | 1,773 | +0.23% | 130,200 | 274億7677万 | -11.53% | 5.02 | 0.52 |
| 03/03 | 1,833 | 1,845 | 1,767 | 1,769 | -0.34% | 170,500 | 274億1478万 | -12.43% | 5.01 | 0.52 |
| 03/02 | 1,684 | 1,809 | 1,680 | 1,775 | +3.98% | 202,900 | 275億776万 | -12.95% | 5.03 | 0.52 |
| 02/28 | 1,711 | 1,742 | 1,676 | 1,707 | -4.58% | 238,800 | 264億5394万 | -17.06% | 4.84 | 0.5 |
| 02/27 | 1,868 | 1,868 | 1,782 | 1,789 | -4.64% | 178,500 | 277億2472万 | -14.03% | 5.07 | 0.53 |
| 02/26 | 1,866 | 1,882 | 1,841 | 1,876 | -1.16% | 144,200 | 290億7299万 | -10.71% | 5.32 | 0.55 |
| 02/25 | 1,876 | 1,912 | 1,876 | 1,898 | -5.29% | 140,400 | 294億1393万 | -10.39% | 5.38 | 0.56 |
| 02/21 | 2,000 | 2,018 | 1,996 | 2,004 | -0.55% | 43,000 | 310億5665万 | -6.09% | 5.68 | 0.59 |
| 02/20 | 2,071 | 2,072 | 2,004 | 2,015 | -0.44% | 93,000 | 312億2712万 | -6.06% | 5.71 | 0.59 |
| 02/19 | 1,982 | 2,026 | 1,980 | 2,024 | +2.07% | 146,900 | 313億6660万 | -6.12% | 5.73 | 0.6 |
| 02/18 | 2,012 | 2,022 | 1,977 | 1,983 | -2.17% | 112,200 | 307億3121万 | -8.49% | 5.62 | 0.59 |
| 02/17 | 2,050 | 2,054 | 2,015 | 2,027 | -1.94% | 116,400 | 314億1309万 | -6.93% | 5.74 | 0.6 |
| 02/14 | 2,087 | 2,094 | 2,054 | 2,067 | -1.76% | 88,500 | 320億3298万 | -5.53% | 5.86 | 0.61 |
| 02/13 | 2,100 | 2,116 | 2,073 | 2,104 | -0.52% | 124,900 | 326億638万 | -4.15% | 5.96 | 0.62 |
| 02/12 | 2,143 | 2,145 | 2,106 | 2,115 | -1.17% | 88,400 | 327億7685万 | -3.95% | 5.99 | 0.62 |
