株価チャート
2020/03/16～2020/08/12
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 |
| 08/12 | 96 | 97 | 94 | 97 | +2.11% | 24,300 | 18億1278万 | -1.02% | - | 1.18 |
| 08/11 | 93 | 95 | 93 | 95 | +1.06% | 53,800 | 17億7541万 | -3.06% | - | 1.16 |
| 08/07 | 95 | 95 | 93 | 94 | -1.05% | 15,700 | 17億5672万 | -4.08% | - | 1.14 |
| 08/06 | 96 | 96 | 94 | 95 | 0% | 15,500 | 17億7541万 | -3.06% | - | 1.16 |
| 08/05 | 94 | 96 | 94 | 95 | +1.06% | 43,000 | 17億7541万 | -3.06% | - | 1.16 |
| 08/04 | 91 | 94 | 91 | 94 | +5.62% | 56,400 | 17億5672万 | -4.08% | - | 1.14 |
| 08/03 | 88 | 92 | 88 | 89 | +1.14% | 59,000 | 16億6328万 | -10.1% | - | 1.08 |
| 07/31 | 96 | 96 | 88 | 88 | -7.37% | 108,400 | 16億4459万 | -11.11% | - | 1.07 |
| 07/30 | 97 | 98 | 95 | 95 | -1.04% | 77,100 | 17億7541万 | -5% | - | 1.16 |
| 07/29 | 99 | 99 | 96 | 96 | -3.03% | 71,900 | 17億9409万 | -4.95% | - | 1.17 |
| 07/28 | 100 | 102 | 99 | 99 | -1% | 36,000 | 18億5016万 | -1.98% | - | 1.2 |
| 07/27 | 99 | 101 | 98 | 100 | 0% | 70,500 | 18億6885万 | -0.99% | - | 1.22 |
| 07/22 | 103 | 112 | 99 | 100 | -0.99% | 774,000 | 18億6885万 | -0.99% | - | 1.22 |
| 07/21 | 99 | 101 | 99 | 101 | +2.02% | 29,100 | 18億8754万 | 0% | - | 1.23 |
| 07/20 | 99 | 100 | 98 | 99 | 0% | 17,900 | 18億5016万 | -1.98% | - | 1.2 |
| 07/17 | 100 | 100 | 97 | 99 | -1% | 97,100 | 18億5016万 | -1.98% | - | 1.2 |
| 07/16 | 102 | 102 | 100 | 100 | -1.96% | 16,700 | 18億6885万 | -0.99% | - | 1.22 |
| 07/15 | 100 | 102 | 100 | 102 | +3.03% | 29,800 | 19億623万 | 0% | - | 1.24 |
| 07/14 | 101 | 101 | 99 | 99 | -1.98% | 25,100 | 18億5016万 | -2.94% | - | 1.2 |
| 07/13 | 99 | 101 | 98 | 101 | +3.06% | 37,600 | 18億8754万 | -1.94% | - | 1.23 |
| 07/10 | 101 | 101 | 98 | 98 | -2% | 9,300 | 18億3147万 | -4.85% | - | 1.19 |
| 07/09 | 101 | 101 | 99 | 100 | -0.99% | 56,800 | 18億6885万 | -2.91% | - | 1.22 |
| 07/08 | 101 | 102 | 100 | 101 | 0% | 27,300 | 18億8754万 | -2.88% | - | 1.23 |
| 07/07 | 101 | 101 | 98 | 101 | +1% | 72,200 | 18億8754万 | -2.88% | - | 1.23 |
| 07/06 | 99 | 102 | 97 | 100 | +2.04% | 68,200 | 18億6885万 | -3.85% | - | 1.22 |
| 07/03 | 96 | 98 | 96 | 98 | +2.08% | 42,100 | 18億3147万 | -6.67% | - | 1.19 |
| 07/02 | 98 | 99 | 95 | 96 | -3.03% | 103,900 | 17億9409万 | -8.57% | - | 1.17 |
| 07/01 | 101 | 102 | 97 | 99 | -1.98% | 110,800 | 18億5016万 | -5.71% | - | 1.2 |
| 06/30 | 101 | 102 | 99 | 101 | +2.02% | 48,600 | 18億8754万 | -3.81% | - | 1.23 |
| 06/29 | 103 | 103 | 99 | 99 | -3.88% | 94,700 | 18億5016万 | -5.71% | - | 1.2 |
| 06/26 | 106 | 107 | 103 | 103 | -2.83% | 80,400 | 19億2491万 | -1.9% | - | 1.25 |
| 06/25 | 109 | 109 | 105 | 106 | -3.64% | 76,900 | 19億8098万 | +0.95% | - | 1.29 |
| 06/24 | 108 | 110 | 107 | 110 | +3.77% | 180,300 | 20億5573万 | +4.76% | - | 1.34 |
| 06/23 | 107 | 107 | 103 | 106 | +0.95% | 122,500 | 19億8098万 | +1.92% | - | 1.29 |
| 06/22 | 104 | 107 | 104 | 105 | -0.94% | 69,200 | 19億6229万 | +0.96% | - | 1.28 |
| 06/19 | 101 | 108 | 101 | 106 | +4.95% | 130,000 | 19億8098万 | +1.92% | - | 1.29 |
| 06/18 | 102 | 103 | 99 | 101 | -0.98% | 80,200 | 18億8754万 | -1.94% | - | 1.23 |
| 06/17 | 103 | 105 | 101 | 102 | -0.97% | 38,800 | 19億623万 | -0.97% | - | 1.24 |
| 06/16 | 100 | 106 | 100 | 103 | +4.04% | 117,800 | 19億2491万 | 0% | - | 1.25 |
| 06/15 | 103 | 104 | 97 | 99 | -1% | 235,100 | 18億5016万 | -3.88% | - | 1.2 |
| 06/12 | 98 | 103 | 97 | 100 | -5.66% | 336,300 | 18億6885万 | -3.85% | - | 1.22 |
| 06/11 | 112 | 116 | 106 | 106 | -5.36% | 318,200 | 19億8098万 | +1.92% | - | 1.29 |
| 06/10 | 111 | 113 | 109 | 112 | 0% | 218,000 | 20億9311万 | +8.74% | - | 1.36 |
| 06/09 | 113 | 117 | 106 | 112 | +3.7% | 604,000 | 20億9311万 | +8.74% | - | 1.36 |
| 06/08 | 109 | 111 | 107 | 108 | 0% | 290,600 | 20億1836万 | +5.88% | - | 1.31 |
| 06/05 | 111 | 112 | 106 | 108 | -2.7% | 248,800 | 20億1836万 | +6.93% | - | 1.31 |
| 06/04 | 113 | 113 | 106 | 111 | -0.89% | 333,600 | 20億7442万 | +9.9% | - | 1.35 |
| 06/03 | 109 | 118 | 104 | 112 | +4.67% | 1,070,600 | 20億9311万 | +12% | - | 1.36 |
| 06/02 | 103 | 122 | 103 | 107 | +3.88% | 1,665,600 | 19億9967万 | +8.08% | - | 1.3 |
| 06/01 | 104 | 105 | 102 | 103 | -0.96% | 258,800 | 19億2491万 | +5.1% | - | 1.25 |
| 05/29 | 101 | 104 | 100 | 104 | +1.96% | 166,600 | 19億4360万 | +6.12% | - | 1.26 |
| 05/28 | 103 | 105 | 101 | 102 | -2.86% | 200,600 | 19億623万 | +5.15% | - | 1.24 |
| 05/27 | 104 | 105 | 101 | 105 | +0.96% | 249,400 | 19億6229万 | +8.25% | - | 1.28 |
| 05/26 | 101 | 104 | 101 | 104 | +4% | 223,500 | 19億4360万 | +7.22% | - | 1.26 |
| 05/25 | 99 | 101 | 97 | 100 | +2.04% | 87,600 | 18億6885万 | +4.17% | - | 1.22 |
| 05/22 | 99 | 100 | 97 | 98 | 0% | 67,200 | 18億3147万 | +2.08% | - | 1.19 |
| 05/21 | 99 | 100 | 96 | 98 | +3.16% | 102,900 | 18億3147万 | +2.08% | - | 1.19 |
| 05/20 | 96 | 97 | 95 | 95 | -1.04% | 87,300 | 17億7541万 | 0% | - | 1.16 |
| 05/19 | 98 | 98 | 96 | 96 | -1.03% | 44,000 | 17億9409万 | +1.05% | - | 1.17 |
| 05/18 | 98 | 99 | 97 | 97 | -3% | 21,200 | 18億1278万 | +2.11% | - | 1.18 |
| 05/15 | 100 | 100 | 97 | 100 | 0% | 57,600 | 18億6885万 | +6.38% | - | 1.22 |
| 05/14 | 102 | 102 | 98 | 100 | -0.99% | 83,600 | 18億6885万 | +7.53% | - | 1.22 |
| 05/13 | 109 | 129 | 100 | 101 | -2.88% | 2,054,600 | 18億8754万 | +9.78% | - | 1.23 |
| 05/12 | 106 | 106 | 102 | 104 | -0.95% | 191,500 | 19億4360万 | +14.29% | - | 1.26 |
| 05/11 | 101 | 105 | 99 | 105 | +3.96% | 162,100 | 19億6229万 | +16.67% | - | 1.28 |
| 05/08 | 100 | 104 | 96 | 101 | +4.12% | 125,700 | 18億8754万 | +12.22% | - | 1.23 |
| 05/07 | 98 | 99 | 96 | 97 | 0% | 89,700 | 18億1278万 | +8.99% | - | 1.18 |
| 05/01 | 97 | 97 | 92 | 97 | 0% | 80,600 | 18億1278万 | +10.23% | - | 1.18 |
| 04/30 | 95 | 100 | 92 | 97 | +3.19% | 124,700 | 18億1278万 | +10.23% | - | 1.18 |
| 04/28 | 95 | 95 | 93 | 94 | 0% | 8,800 | 17億5672万 | +6.82% | - | 1.14 |
| 04/27 | 92 | 94 | 91 | 94 | +4.44% | 11,500 | 17億5672万 | +8.05% | - | 1.14 |
| 04/24 | 89 | 91 | 89 | 90 | +1.12% | 4,900 | 16億8196万 | +3.45% | - | 1.09 |
| 04/23 | 88 | 89 | 87 | 89 | +3.49% | 4,300 | 16億6328万 | +3.49% | - | 1.08 |
| 04/22 | 91 | 91 | 86 | 86 | -5.49% | 20,600 | 16億721万 | 0% | - | 1.05 |
| 04/21 | 94 | 95 | 91 | 91 | -4.21% | 30,200 | 17億65万 | +5.81% | - | 1.11 |
| 04/20 | 94 | 98 | 94 | 95 | -1.04% | 24,500 | 17億7541万 | +11.76% | - | 1.16 |
| 04/17 | 95 | 97 | 93 | 96 | +2.13% | 61,100 | 17億9409万 | +12.94% | - | 1.17 |
| 04/16 | 93 | 96 | 91 | 94 | +1.08% | 35,400 | 17億5672万 | +11.9% | - | 1.14 |
| 04/15 | 92 | 93 | 90 | 93 | +2.2% | 32,700 | 17億3803万 | +10.71% | - | 1.13 |
| 04/14 | 90 | 93 | 88 | 91 | +1.11% | 29,400 | 17億65万 | +8.33% | - | 1.11 |
| 04/13 | 90 | 91 | 87 | 90 | +2.27% | 19,100 | 16億8196万 | +7.14% | - | 1.09 |
| 04/10 | 89 | 90 | 87 | 88 | 0% | 33,500 | 16億4459万 | +3.53% | - | 1.07 |
| 04/09 | 88 | 91 | 85 | 88 | +3.53% | 95,000 | 16億4459万 | +2.33% | - | 1.07 |
| 04/08 | 84 | 87 | 82 | 85 | +2.41% | 39,600 | 15億8852万 | -2.3% | - | 1.03 |
| 04/07 | 82 | 85 | 81 | 83 | +5.06% | 38,100 | 15億5114万 | -5.68% | - | 1.01 |
| 04/06 | 76 | 80 | 75 | 79 | +3.95% | 12,200 | 14億7639万 | -11.24% | - | 0.96 |
| 04/03 | 83 | 83 | 76 | 76 | -6.17% | 34,500 | 14億2032万 | -15.56% | - | 0.92 |
| 04/02 | 80 | 82 | 80 | 81 | -1.22% | 27,800 | 15億1377万 | -11.96% | - | 0.99 |
| 04/01 | 82 | 83 | 80 | 82 | 0% | 30,800 | 15億3246万 | -12.77% | - | 1 |
| 03/31 | 84 | 84 | 80 | 82 | +1.23% | 57,800 | 15億3246万 | -14.58% | - | 1 |
| 03/30 | 85 | 85 | 80 | 81 | -4.71% | 50,400 | 15億1377万 | -17.35% | - | 0.99 |
| 03/27 | 91 | 91 | 83 | 85 | -1.16% | 117,600 | 15億8852万 | -15% | - | 1.03 |
| 03/26 | 96 | 115 | 86 | 86 | -5.49% | 1,710,800 | 16億721万 | -15.69% | - | 1.05 |
| 03/25 | 88 | 97 | 86 | 91 | +9.64% | 94,600 | 17億65万 | -12.5% | - | 1.11 |
| 03/24 | 81 | 85 | 81 | 83 | +2.47% | 108,300 | 15億5114万 | -21.7% | - | 1.01 |
| 03/23 | 79 | 81 | 76 | 81 | +2.53% | 12,800 | 15億1377万 | -25% | - | 0.99 |
| 03/19 | 83 | 84 | 77 | 79 | -2.47% | 73,900 | 14億7639万 | -28.83% | - | 0.96 |
| 03/18 | 86 | 87 | 80 | 81 | -2.41% | 30,600 | 15億1377万 | -28.32% | - | 0.99 |
| 03/17 | 74 | 83 | 72 | 83 | +5.06% | 89,500 | 15億5114万 | -28.45% | - | 1.01 |
| 03/16 | 83 | 87 | 79 | 79 | -2.47% | 49,300 | 14億7639万 | -33.05% | - | 0.96 |
