株価チャート
2020/02/20～2020/07/16
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 |
| 07/16 | 3,350 | 3,380 | 3,315 | 3,335 | -0.89% | 163,100 | 2067億3400万 | +0.85% | 9.09 | 0.75 |
| 07/15 | 3,415 | 3,430 | 3,345 | 3,365 | +0.3% | 212,100 | 2085億9367万 | +1.6% | 9.17 | 0.75 |
| 07/14 | 3,325 | 3,385 | 3,315 | 3,355 | +0.6% | 267,400 | 2079億7378万 | +0.99% | 9.15 | 0.75 |
| 07/13 | 3,315 | 3,370 | 3,305 | 3,335 | +2.77% | 249,300 | 2067億3400万 | -0.03% | 9.09 | 0.75 |
| 07/10 | 3,265 | 3,280 | 3,220 | 3,245 | -0.15% | 332,900 | 2011億5497万 | -3.19% | 8.85 | 0.73 |
| 07/09 | 3,235 | 3,295 | 3,235 | 3,250 | +0.46% | 202,500 | 2014億6491万 | -3.56% | 8.86 | 0.73 |
| 07/08 | 3,220 | 3,270 | 3,205 | 3,235 | -0.15% | 169,600 | 2005億3508万 | -4.46% | 8.82 | 0.72 |
| 07/07 | 3,280 | 3,295 | 3,215 | 3,240 | -2.11% | 209,000 | 2008億4502万 | -4.73% | 8.83 | 0.73 |
| 07/06 | 3,200 | 3,315 | 3,200 | 3,310 | +2.16% | 230,300 | 2051億8427万 | -3.05% | 9.02 | 0.74 |
| 07/03 | 3,240 | 3,260 | 3,205 | 3,240 | +1.09% | 157,300 | 2008億4502万 | -5.29% | 8.83 | 0.73 |
| 07/02 | 3,225 | 3,265 | 3,170 | 3,205 | -0.62% | 332,400 | 1986億7540万 | -6.56% | 8.74 | 0.72 |
| 07/01 | 3,315 | 3,315 | 3,215 | 3,225 | -1.38% | 223,400 | 1999億1518万 | -6.3% | 8.79 | 0.72 |
| 06/30 | 3,260 | 3,320 | 3,255 | 3,270 | +1.08% | 282,100 | 2027億470万 | -5.3% | 8.92 | 0.73 |
| 06/29 | 3,280 | 3,300 | 3,220 | 3,235 | -2.41% | 207,200 | 2005億3508万 | -6.2% | 8.82 | 0.72 |
| 06/26 | 3,305 | 3,335 | 3,255 | 3,315 | +2.47% | 202,300 | 2054億9421万 | -3.8% | 9.04 | 0.74 |
| 06/25 | 3,275 | 3,275 | 3,210 | 3,235 | -2.85% | 229,400 | 2005億3508万 | -5.9% | 8.82 | 0.72 |
| 06/24 | 3,355 | 3,355 | 3,305 | 3,330 | -0.89% | 200,200 | 2064億2405万 | -3.11% | 9.08 | 0.75 |
| 06/23 | 3,340 | 3,385 | 3,320 | 3,360 | +1.82% | 233,100 | 2082億8373万 | -2.04% | 9.16 | 0.75 |
| 06/22 | 3,300 | 3,335 | 3,280 | 3,300 | -0.15% | 244,700 | 2045億6437万 | -3.59% | 9 | 0.74 |
| 06/19 | 3,395 | 3,395 | 3,300 | 3,305 | -2.79% | 336,100 | 2048億7432万 | -3.22% | 9.01 | 0.74 |
| 06/18 | 3,365 | 3,420 | 3,325 | 3,400 | -0.15% | 313,000 | 2107億6330万 | -0.09% | 9.27 | 0.76 |
| 06/17 | 3,425 | 3,450 | 3,345 | 3,405 | -1.87% | 397,500 | 2110億7324万 | +0.56% | 9.28 | 0.76 |
| 06/16 | 3,350 | 3,480 | 3,310 | 3,470 | +5.47% | 475,700 | 2151億254万 | +2.94% | 9.46 | 0.78 |
| 06/15 | 3,375 | 3,400 | 3,280 | 3,290 | -3.66% | 338,000 | 2039億4448万 | -2% | 8.97 | 0.74 |
| 06/12 | 3,375 | 3,420 | 3,305 | 3,415 | -1.16% | 462,600 | 2116億9313万 | +1.94% | 9.31 | 0.76 |
| 06/11 | 3,580 | 3,590 | 3,445 | 3,455 | -4.43% | 440,800 | 2141億7270万 | +3.63% | 9.42 | 0.77 |
| 06/10 | 3,605 | 3,635 | 3,565 | 3,615 | -2.43% | 360,800 | 2240億9097万 | +9.25% | 9.86 | 0.81 |
| 06/09 | 3,795 | 3,795 | 3,665 | 3,705 | -0.94% | 233,800 | 2296億7000万 | +12.96% | 10.1 | 0.83 |
| 06/08 | 3,800 | 3,800 | 3,675 | 3,740 | +1.22% | 285,900 | 2318億3963万 | +15.01% | 10.2 | 0.84 |
| 06/05 | 3,700 | 3,710 | 3,655 | 3,695 | +1.23% | 337,800 | 2290億5011万 | +14.82% | 10.07 | 0.83 |
| 06/04 | 3,675 | 3,675 | 3,585 | 3,650 | +0.83% | 341,100 | 2262億6060万 | +14.49% | 9.95 | 0.82 |
| 06/03 | 3,620 | 3,645 | 3,570 | 3,620 | +1.97% | 391,600 | 2244億92万 | +14.77% | 9.87 | 0.81 |
| 06/02 | 3,515 | 3,570 | 3,485 | 3,550 | +1.72% | 283,500 | 2200億6168万 | +13.6% | 9.68 | 0.79 |
| 06/01 | 3,470 | 3,525 | 3,445 | 3,490 | +0.87% | 254,000 | 2163億4232万 | +12.8% | 9.52 | 0.78 |
| 05/29 | 3,440 | 3,470 | 3,385 | 3,460 | -1.42% | 463,800 | 2144億8265万 | +12.78% | 9.43 | 0.77 |
| 05/28 | 3,560 | 3,610 | 3,415 | 3,510 | +0.14% | 635,800 | 2175億8211万 | +15.27% | 9.57 | 0.79 |
| 05/27 | 3,450 | 3,560 | 3,405 | 3,505 | +10.57% | 824,800 | 2172億7216万 | +16.02% | 9.56 | 0.78 |
| 05/26 | 3,160 | 3,185 | 3,115 | 3,170 | +0.48% | 350,300 | 1965億578万 | +5.84% | 8.64 | 0.71 |
| 05/25 | 3,185 | 3,185 | 3,145 | 3,155 | +0.96% | 184,100 | 1955億7594万 | +5.8% | 8.6 | 0.71 |
| 05/22 | 3,235 | 3,235 | 3,115 | 3,125 | -2.19% | 191,200 | 1937億1626万 | +5.11% | 8.52 | 0.7 |
| 05/21 | 3,210 | 3,230 | 3,160 | 3,195 | +0.63% | 217,200 | 1980億5551万 | +7.9% | 8.71 | 0.72 |
| 05/20 | 3,200 | 3,205 | 3,140 | 3,175 | -0.31% | 227,900 | 1968億1572万 | +7.63% | 8.66 | 0.71 |
| 05/19 | 3,215 | 3,220 | 3,165 | 3,185 | +3.07% | 306,600 | 1974億3562万 | +8.44% | 8.68 | 0.71 |
| 05/18 | 3,060 | 3,100 | 3,040 | 3,090 | +2.66% | 285,800 | 1915億4664万 | +5.68% | 8.42 | 0.69 |
| 05/15 | 3,050 | 3,050 | 2,951 | 3,010 | +1.11% | 182,900 | 1865億8751万 | +3.33% | 8.21 | 0.67 |
| 05/14 | 3,000 | 3,045 | 2,975 | 2,977 | -1.75% | 189,600 | 1845億4186万 | +2.51% | 8.12 | 0.67 |
| 05/13 | 3,020 | 3,070 | 2,995 | 3,030 | -2.57% | 206,100 | 1878億2729万 | +4.77% | 8.26 | 0.68 |
| 05/12 | 3,115 | 3,145 | 3,050 | 3,110 | -0.32% | 212,000 | 1927億8643万 | +8.02% | 8.48 | 0.7 |
| 05/11 | 3,055 | 3,150 | 3,055 | 3,120 | +3.31% | 322,100 | 1934億632万 | +9.01% | 8.51 | 0.7 |
| 05/08 | 2,900 | 3,040 | 2,865 | 3,020 | +6.75% | 460,400 | 1872億740万 | +5.93% | 8.23 | 0.68 |
| 05/07 | 2,853 | 2,859 | 2,805 | 2,829 | -1.6% | 244,700 | 1753億6746万 | -0.42% | 7.71 | 0.63 |
| 05/01 | 2,959 | 2,959 | 2,863 | 2,875 | -4.49% | 245,500 | 1782億1896万 | +1.09% | 7.84 | 0.64 |
| 04/30 | 3,025 | 3,070 | 2,979 | 3,010 | +3.61% | 243,200 | 1865億8751万 | +5.84% | 8.21 | 0.67 |
| 04/28 | 2,911 | 2,938 | 2,868 | 2,905 | -0.95% | 234,100 | 1800億7864万 | +2.22% | 7.92 | 0.65 |
| 04/27 | 2,862 | 2,940 | 2,848 | 2,933 | +4.3% | 237,100 | 1818億1434万 | +3.57% | 8 | 0.66 |
| 04/24 | 2,891 | 2,891 | 2,803 | 2,812 | -2.73% | 247,200 | 1743億1364万 | -0.07% | 7.67 | 0.63 |
| 04/23 | 2,797 | 2,891 | 2,794 | 2,891 | +4.82% | 178,800 | 1792億1079万 | +3.47% | 7.88 | 0.65 |
| 04/22 | 2,792 | 2,842 | 2,733 | 2,758 | -2.96% | 234,600 | 1709億6623万 | -0.58% | 7.52 | 0.62 |
| 04/21 | 2,845 | 2,876 | 2,815 | 2,842 | -1.35% | 175,000 | 1761億7332万 | +2.78% | 7.75 | 0.64 |
| 04/20 | 2,851 | 2,895 | 2,825 | 2,881 | -1.06% | 234,600 | 1785億9090万 | +4.65% | 7.85 | 0.65 |
| 04/17 | 2,877 | 2,948 | 2,877 | 2,912 | +1.71% | 246,500 | 1805億1256万 | +6.24% | 7.94 | 0.65 |
| 04/16 | 2,816 | 2,885 | 2,812 | 2,863 | +0.32% | 314,300 | 1774億7509万 | +4.68% | 7.81 | 0.64 |
| 04/15 | 2,867 | 2,872 | 2,802 | 2,854 | -2.16% | 338,900 | 1769億1719万 | +4.31% | 7.78 | 0.64 |
| 04/14 | 2,858 | 2,931 | 2,820 | 2,917 | +3.11% | 166,200 | 1808億2251万 | +6.5% | 7.95 | 0.65 |
| 04/13 | 2,925 | 2,925 | 2,821 | 2,829 | -3.55% | 151,800 | 1753億6746万 | +3.32% | 7.71 | 0.63 |
| 04/10 | 2,899 | 2,942 | 2,800 | 2,933 | +3.27% | 312,400 | 1818億1434万 | +6.62% | 8 | 0.66 |
| 04/09 | 2,864 | 2,864 | 2,801 | 2,840 | -0.32% | 195,500 | 1760億4934万 | +2.71% | 7.74 | 0.64 |
| 04/08 | 2,866 | 2,884 | 2,785 | 2,849 | +0.67% | 296,000 | 1766億724万 | +2.33% | 7.77 | 0.64 |
| 04/07 | 2,840 | 2,899 | 2,766 | 2,830 | +1.43% | 365,600 | 1754億2945万 | +0.93% | 7.72 | 0.63 |
| 04/06 | 2,626 | 2,818 | 2,608 | 2,790 | +4.26% | 255,600 | 1729億4988万 | -1.45% | 7.61 | 0.62 |
| 04/03 | 2,683 | 2,727 | 2,647 | 2,676 | -0.3% | 304,200 | 1658億8311万 | -6.5% | 7.3 | 0.6 |
| 04/02 | 2,693 | 2,767 | 2,680 | 2,684 | -0.74% | 364,500 | 1663億7902万 | -7.51% | 7.32 | 0.6 |
| 04/01 | 2,819 | 2,885 | 2,685 | 2,704 | -4.42% | 336,400 | 1676億1881万 | -8.09% | 7.37 | 0.61 |
| 03/31 | 2,806 | 2,858 | 2,745 | 2,829 | +1.54% | 465,000 | 1753億6746万 | -5.19% | 9.68 | 0.68 |
| 03/30 | 2,733 | 2,786 | 2,691 | 2,786 | -3.57% | 343,400 | 1727億192万 | -7.99% | 9.53 | 0.67 |
| 03/27 | 2,929 | 2,991 | 2,823 | 2,889 | +0.35% | 551,800 | 1790億8681万 | -6.02% | 9.88 | 0.69 |
| 03/26 | 2,890 | 2,921 | 2,810 | 2,879 | -3% | 289,300 | 1784億6692万 | -7.55% | 9.85 | 0.69 |
| 03/25 | 2,949 | 2,992 | 2,880 | 2,968 | +12.04% | 638,000 | 1839億8396万 | -5.84% | 10.15 | 0.71 |
| 03/24 | 2,550 | 2,651 | 2,521 | 2,649 | +7.03% | 505,400 | 1642億940万 | -16.91% | 9.06 | 0.64 |
| 03/23 | 2,419 | 2,513 | 2,383 | 2,475 | +6.73% | 823,100 | 1534億2328万 | -23.56% | 8.47 | 0.59 |
| 03/19 | 2,454 | 2,463 | 2,201 | 2,319 | -3.54% | 971,900 | 1437億5296万 | -29.75% | 7.93 | 0.56 |
| 03/18 | 2,539 | 2,549 | 2,400 | 2,404 | -4.79% | 1,076,000 | 1490億2205万 | -28.62% | 8.22 | 0.58 |
| 03/17 | 2,501 | 2,573 | 2,412 | 2,525 | -0.55% | 1,063,100 | 1565億2274万 | -26.45% | 8.64 | 0.61 |
| 03/16 | 2,624 | 2,652 | 2,532 | 2,539 | -1.82% | 544,400 | 1573億9059万 | -27.35% | 8.69 | 0.61 |
| 03/13 | 2,650 | 2,687 | 2,508 | 2,586 | -5.96% | 786,100 | 1603億408万 | -27.3% | 8.85 | 0.62 |
| 03/12 | 2,842 | 2,876 | 2,725 | 2,750 | -5.14% | 559,600 | 1704億7031万 | -23.89% | 9.41 | 0.66 |
| 03/11 | 2,926 | 2,983 | 2,891 | 2,899 | -0.99% | 520,300 | 1797億670万 | -20.77% | 9.92 | 0.7 |
| 03/10 | 2,800 | 2,945 | 2,727 | 2,928 | +1.24% | 523,200 | 1815億439万 | -20.84% | 10.02 | 0.7 |
| 03/09 | 3,030 | 3,060 | 2,868 | 2,892 | -8.34% | 553,400 | 1792億7278万 | -22.67% | 9.89 | 0.69 |
| 03/06 | 3,220 | 3,245 | 3,130 | 3,155 | -4.1% | 334,800 | 1955億7594万 | -16.56% | 10.79 | 0.76 |
| 03/05 | 3,340 | 3,355 | 3,270 | 3,290 | -0.75% | 418,000 | 2039億4448万 | -13.74% | 11.25 | 0.79 |
| 03/04 | 3,315 | 3,365 | 3,280 | 3,315 | -0.75% | 404,800 | 2054億9421万 | -13.67% | 11.34 | 0.8 |
| 03/03 | 3,545 | 3,560 | 3,335 | 3,340 | -4.71% | 563,000 | 2070億4394万 | -13.65% | 11.43 | 0.8 |
| 03/02 | 3,470 | 3,560 | 3,455 | 3,505 | -1.68% | 488,000 | 2172億7216万 | -10.11% | 11.99 | 0.84 |
| 02/28 | 3,570 | 3,595 | 3,525 | 3,565 | -2.86% | 515,400 | 2209億9151万 | -9.13% | 12.19 | 0.86 |
| 02/27 | 3,710 | 3,720 | 3,650 | 3,670 | -0.81% | 444,800 | 2275億38万 | -7.07% | 12.55 | 0.88 |
| 02/26 | 3,670 | 3,705 | 3,635 | 3,700 | -0.94% | 299,700 | 2293億6006万 | -6.78% | 12.66 | 0.89 |
| 02/25 | 3,725 | 3,800 | 3,725 | 3,735 | -4.84% | 281,600 | 2315億2968万 | -6.41% | 12.78 | 0.9 |
| 02/21 | 3,905 | 3,945 | 3,895 | 3,925 | -0.38% | 201,600 | 2433億763万 | -2.07% | 13.43 | 0.94 |
| 02/20 | 3,960 | 3,995 | 3,925 | 3,940 | +1.16% | 275,800 | 2442億3747万 | -1.89% | 13.48 | 0.95 |
