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 | 4,150 | 4,320 | 4,065 | 4,265 | +8.66% | 82,100 | 289億9730万 | +16.02% | 399.67 | 19.28 |
| 06/29 | 3,810 | 4,130 | 3,755 | 3,925 | +0.9% | 64,700 | 266億8568万 | +7.62% | 367.81 | 17.75 |
| 06/26 | 4,100 | 4,100 | 3,820 | 3,890 | -2.51% | 31,800 | 264億4772万 | +7.31% | 364.53 | 17.59 |
| 06/25 | 4,105 | 4,105 | 3,890 | 3,990 | -2.8% | 35,200 | 271億2761万 | +11.33% | 373.9 | 18.04 |
| 06/24 | 4,010 | 4,165 | 4,005 | 4,105 | +2.63% | 40,400 | 279億948万 | +16.03% | 384.68 | 18.56 |
| 06/23 | 4,230 | 4,230 | 3,885 | 4,000 | -4.53% | 90,900 | 271億9560万 | +14.61% | 374.84 | 18.09 |
| 06/22 | 3,770 | 4,260 | 3,700 | 4,190 | +14.64% | 146,100 | 284億8739万 | +21.59% | 392.65 | 18.95 |
| 06/19 | 3,750 | 3,750 | 3,570 | 3,655 | +1.25% | 51,300 | 248億4997万 | +7.63% | 342.51 | 16.53 |
| 06/18 | 3,705 | 3,730 | 3,545 | 3,610 | -4.12% | 57,800 | 245億4402万 | +7.31% | 338.29 | 16.32 |
| 06/17 | 3,700 | 3,880 | 3,700 | 3,765 | +0.94% | 53,400 | 255億9785万 | +12.69% | 352.82 | 17.02 |
| 06/16 | 3,470 | 3,830 | 3,470 | 3,730 | +10.52% | 77,600 | 253億5989万 | +12.62% | 349.54 | 16.87 |
| 06/15 | 3,560 | 3,560 | 3,375 | 3,375 | -3.3% | 31,900 | 229億4628万 | +2.74% | 316.27 | 15.26 |
| 06/12 | 3,360 | 3,565 | 3,205 | 3,490 | -2.24% | 35,500 | 237億2816万 | +6.76% | 327.05 | 15.78 |
| 06/11 | 3,770 | 3,770 | 3,540 | 3,570 | -5.18% | 45,000 | 242億7207万 | +9.95% | 334.55 | 16.14 |
| 06/10 | 3,675 | 3,795 | 3,670 | 3,765 | +0.67% | 20,500 | 255億9785万 | +16.96% | 352.82 | 17.02 |
| 06/09 | 3,875 | 3,910 | 3,665 | 3,740 | -4.96% | 49,900 | 254億2788万 | +17.2% | 350.48 | 16.91 |
| 06/08 | 3,745 | 4,045 | 3,745 | 3,935 | +7.66% | 125,900 | 267億5367万 | +24.29% | 368.75 | 17.79 |
| 06/05 | 3,250 | 3,680 | 3,250 | 3,655 | +12.46% | 96,700 | 248億4997万 | +17.11% | 342.51 | 16.53 |
| 06/04 | 3,300 | 3,370 | 3,210 | 3,250 | -1.96% | 23,400 | 220億9642万 | +5.45% | 304.56 | 14.7 |
| 06/03 | 3,390 | 3,485 | 3,290 | 3,315 | -2.64% | 34,900 | 225億3835万 | +8.76% | 310.65 | 14.99 |
| 06/02 | 3,365 | 3,485 | 3,345 | 3,405 | +0.59% | 40,400 | 231億5025万 | +13.09% | 319.08 | 15.4 |
| 06/01 | 3,350 | 3,460 | 3,310 | 3,385 | -0.59% | 30,400 | 230億1427万 | +14.17% | 317.21 | 15.31 |
| 05/29 | 3,275 | 3,485 | 3,220 | 3,405 | +6.24% | 66,700 | 231億5025万 | +16.45% | 319.08 | 15.4 |
| 05/28 | 3,300 | 3,350 | 3,145 | 3,205 | -2.29% | 54,900 | 217億9047万 | +11.13% | 300.34 | 14.49 |
| 05/27 | 3,520 | 3,520 | 3,225 | 3,280 | -7.21% | 92,700 | 223億39万 | +15.25% | 307.37 | 14.83 |
| 05/26 | 3,710 | 3,950 | 3,440 | 3,535 | +4.74% | 254,100 | 240億3411万 | +26.16% | 331.27 | 15.98 |
| 05/25 | 3,375 | 3,375 | 3,330 | 3,375 | +17.43% | 119,000 | 229億4628万 | +22.68% | 316.27 | 15.26 |
| 05/22 | 2,841 | 2,920 | 2,819 | 2,874 | +1.16% | 30,100 | 195億4003万 | +6.29% | 269.32 | 13 |
| 05/21 | 2,886 | 2,905 | 2,760 | 2,841 | -2.3% | 61,200 | 193億1567万 | +6.25% | 266.23 | 12.85 |
| 05/20 | 2,883 | 2,920 | 2,839 | 2,908 | +0.38% | 23,700 | 197億7120万 | +9.9% | 272.51 | 13.15 |
| 05/19 | 3,105 | 3,115 | 2,897 | 2,897 | -1.4% | 44,000 | 196億9641万 | +10.61% | 271.48 | 13.1 |
| 05/18 | 2,881 | 2,946 | 2,839 | 2,938 | +2.62% | 18,600 | 199億7516万 | +13.57% | 275.32 | 13.28 |
| 05/15 | 3,045 | 3,045 | 2,786 | 2,863 | -5.2% | 45,900 | 194億6525万 | +12.27% | 268.29 | 12.95 |
| 05/14 | 3,005 | 3,135 | 2,962 | 3,020 | -0.49% | 39,400 | 205億3267万 | +20.37% | 283.01 | 13.66 |
| 05/13 | 2,990 | 3,280 | 2,990 | 3,035 | -0.82% | 59,300 | 206億3466万 | +23.68% | 284.41 | 13.72 |
| 05/12 | 2,990 | 3,185 | 2,971 | 3,060 | +2.68% | 60,500 | 208億463万 | +27.5% | 286.75 | 13.84 |
| 05/11 | 2,985 | 3,195 | 2,961 | 2,980 | +1.53% | 76,800 | 202億6072万 | +26.97% | 279.26 | 13.47 |
| 05/08 | 2,930 | 3,130 | 2,859 | 2,935 | +1.91% | 58,000 | 199億5477万 | +27.61% | 275.04 | 13.27 |
| 05/07 | 3,055 | 3,130 | 2,811 | 2,880 | -5.73% | 75,000 | 195億8083万 | +27.72% | 269.89 | 13.02 |
| 05/01 | 3,050 | 3,195 | 2,970 | 3,055 | -2.08% | 59,500 | 207億7063万 | +37% | 286.29 | 13.81 |
| 04/30 | 2,885 | 3,300 | 2,885 | 3,120 | +11.43% | 146,300 | 212億1256万 | +42.4% | 292.38 | 14.11 |
| 04/28 | 2,671 | 2,879 | 2,670 | 2,800 | +4.56% | 64,500 | 190億3692万 | +29.81% | 262.39 | 12.66 |
| 04/27 | 2,363 | 2,900 | 2,363 | 2,678 | +11.17% | 114,300 | 182億745万 | +25.85% | 250.96 | 12.11 |
| 04/24 | 2,305 | 2,419 | 2,305 | 2,409 | +1.22% | 42,300 | 163億7855万 | +15.43% | 225.75 | 10.89 |
| 04/23 | 2,280 | 2,489 | 2,280 | 2,380 | +4.48% | 35,800 | 161億8138万 | +15.65% | 223.03 | 10.76 |
| 04/22 | 2,348 | 2,359 | 2,162 | 2,278 | -2.98% | 38,500 | 154億8789万 | +11.5% | 213.47 | 10.3 |
| 04/21 | 2,378 | 2,425 | 2,250 | 2,348 | -2.85% | 57,400 | 159億6381万 | +14.42% | 220.03 | 10.62 |
| 04/20 | 2,240 | 2,485 | 2,181 | 2,417 | +8.24% | 77,200 | 164億3294万 | +17.22% | 226.5 | 10.93 |
| 04/17 | 2,162 | 2,320 | 2,162 | 2,233 | +1.59% | 63,400 | 151億8194万 | +8.98% | 209.26 | 10.1 |
| 04/16 | 2,265 | 2,265 | 2,139 | 2,198 | -2.4% | 31,300 | 149億4398万 | +7.43% | 205.98 | 9.94 |
| 04/15 | 2,241 | 2,285 | 2,124 | 2,252 | +2.5% | 38,000 | 153億1112万 | +9.53% | 211.04 | 10.18 |
| 04/14 | 2,071 | 2,241 | 2,059 | 2,197 | +3.58% | 47,600 | 149億3718万 | +6.6% | 205.88 | 9.93 |
| 04/13 | 2,195 | 2,209 | 2,059 | 2,121 | -1.12% | 24,700 | 144億2046万 | +3.21% | 198.76 | 9.59 |
| 04/10 | 2,299 | 2,299 | 2,121 | 2,145 | -3.81% | 37,400 | 145億8364万 | +3.87% | 201.01 | 9.7 |
| 04/09 | 2,148 | 2,348 | 2,144 | 2,230 | +6.29% | 51,200 | 151億6154万 | +7.01% | 208.97 | 10.08 |
| 04/08 | 2,099 | 2,135 | 1,976 | 2,098 | +4.22% | 33,500 | 142億6409万 | -0.14% | 196.6 | 9.49 |
| 04/07 | 2,012 | 2,140 | 1,928 | 2,013 | +9.64% | 52,800 | 136億8618万 | -5.18% | 188.64 | 9.1 |
| 04/06 | 1,630 | 1,848 | 1,580 | 1,836 | +11.54% | 77,000 | 124億8278万 | -14.72% | 172.05 | 8.3 |
| 04/03 | 1,690 | 1,734 | 1,612 | 1,646 | -2.6% | 38,100 | 111億9098万 | -24.46% | 154.25 | 7.44 |
| 04/02 | 1,740 | 1,761 | 1,615 | 1,690 | -2.87% | 35,000 | 114億9014万 | -24.04% | 158.37 | 7.64 |
| 04/01 | 1,800 | 1,817 | 1,700 | 1,740 | -3.33% | 47,300 | 118億3008万 | -23.48% | 163.06 | 7.87 |
| 03/31 | 1,818 | 1,908 | 1,788 | 1,800 | -0.83% | 48,800 | 122億3802万 | -22.55% | 168.68 | 8.14 |
| 03/30 | 2,030 | 2,030 | 1,808 | 1,815 | -19.51% | 125,200 | 123億4000万 | -23.68% | 170.08 | 8.21 |
| 03/27 | 2,145 | 2,255 | 2,030 | 2,255 | +8.73% | 110,200 | 153億3151万 | -7.39% | 211.32 | 10.2 |
| 03/26 | 2,152 | 2,300 | 2,072 | 2,074 | -8.39% | 74,600 | 141億91万 | -16.17% | 194.36 | 9.38 |
| 03/25 | 2,173 | 2,353 | 2,079 | 2,264 | +9.21% | 83,200 | 153億9270万 | -10.02% | 212.16 | 10.24 |
| 03/24 | 1,833 | 2,073 | 1,812 | 2,073 | +23.91% | 122,100 | 140億9411万 | -18.86% | 194.26 | 9.37 |
| 03/23 | 1,523 | 1,734 | 1,521 | 1,673 | -0.59% | 98,800 | 113億7455万 | -35.92% | 156.78 | 7.56 |
| 03/19 | 1,997 | 2,034 | 1,556 | 1,683 | -15.85% | 177,900 | 114億4254万 | -37.46% | 157.71 | 7.61 |
| 03/18 | 2,600 | 2,639 | 2,000 | 2,000 | -20% | 129,300 | 135億9780万 | -27.85% | 187.42 | 9.04 |
| 03/17 | 2,440 | 2,633 | 2,361 | 2,500 | -3.47% | 94,500 | 169億9725万 | -12% | 234.28 | 11.3 |
| 03/16 | 2,340 | 2,590 | 2,063 | 2,590 | +23.92% | 299,000 | 176億915万 | -10.47% | 242.71 | 11.71 |
| 03/13 | 1,900 | 2,160 | 1,875 | 2,090 | -3.37% | 99,400 | 142億970万 | -28.91% | 195.85 | 9.45 |
| 03/12 | 2,380 | 2,550 | 1,963 | 2,163 | -12% | 183,700 | 147億602万 | -28% | 202.7 | 9.78 |
| 03/11 | 2,309 | 2,535 | 2,309 | 2,458 | +3.58% | 198,200 | 167億1169万 | -19.75% | 230.34 | 11.11 |
| 03/10 | 1,903 | 2,407 | 1,817 | 2,373 | +15.93% | 139,600 | 161億3378万 | -23.6% | 222.37 | 10.73 |
| 03/09 | 2,245 | 2,280 | 2,011 | 2,047 | -13.88% | 59,900 | 139億1734万 | -35.14% | 191.83 | 9.26 |
| 03/06 | 2,585 | 2,585 | 2,353 | 2,377 | -8.75% | 80,600 | 161億6098万 | -26.09% | 222.75 | 10.75 |
| 03/05 | 2,713 | 2,713 | 2,560 | 2,605 | -2.18% | 14,700 | 177億1113万 | -20.34% | 244.12 | 11.78 |
| 03/04 | 2,604 | 2,741 | 2,471 | 2,663 | +0.34% | 42,800 | 181億547万 | -19.69% | 249.55 | 12.04 |
| 03/03 | 2,855 | 2,856 | 2,643 | 2,654 | -3.63% | 48,000 | 180億4428万 | -21.06% | 248.71 | 12 |
| 03/02 | 2,490 | 2,860 | 2,490 | 2,754 | +10.51% | 56,300 | 187億2417万 | -19.4% | 258.08 | 12.45 |
| 02/28 | 2,599 | 2,721 | 2,480 | 2,492 | -10.81% | 71,600 | 169億4285万 | -28.74% | 233.53 | 11.27 |
| 02/27 | 2,903 | 2,903 | 2,743 | 2,794 | -4.25% | 36,100 | 189億9612万 | -22.02% | 261.83 | 12.63 |
| 02/26 | 2,975 | 3,015 | 2,841 | 2,918 | -1.92% | 37,400 | 198億3919万 | -20.1% | 273.45 | 13.19 |
| 02/25 | 2,881 | 3,065 | 2,836 | 2,975 | -5.85% | 29,400 | 202億2672万 | -20.05% | 278.79 | 13.45 |
| 02/21 | 3,160 | 3,260 | 3,125 | 3,160 | -2.17% | 23,200 | 214億8452万 | -16.62% | 296.12 | 14.29 |
| 02/20 | 3,245 | 3,375 | 3,220 | 3,230 | -0.46% | 30,700 | 219億6044万 | -16.23% | 302.68 | 14.6 |
| 02/19 | 3,155 | 3,290 | 3,150 | 3,245 | +4.01% | 51,600 | 220億6243万 | -17.35% | 304.09 | 14.67 |
| 02/18 | 3,165 | 3,200 | 3,055 | 3,120 | -3.41% | 109,200 | 212億1256万 | -21.9% | 292.38 | 14.11 |
| 02/17 | 3,410 | 3,415 | 3,205 | 3,230 | -7.18% | 86,200 | 219億6044万 | -20.64% | 302.68 | 14.6 |
| 02/14 | 3,320 | 3,615 | 3,320 | 3,480 | -5.18% | 55,700 | 236億6017万 | -15.98% | 326.11 | 15.74 |
| 02/13 | 3,700 | 3,710 | 3,620 | 3,670 | -1.34% | 16,800 | 249億5196万 | -12.56% | 343.92 | 16.59 |
| 02/12 | 3,725 | 3,760 | 3,705 | 3,720 | -0.13% | 24,200 | 252億9190万 | -12.43% | 348.6 | 16.82 |
| 02/10 | 3,730 | 3,795 | 3,675 | 3,725 | -1.97% | 18,300 | 253億2590万 | -13.19% | 349.07 | 16.84 |
| 02/07 | 3,710 | 3,800 | 3,650 | 3,800 | +1.33% | 40,300 | 258億3582万 | -12.36% | 356.1 | 17.18 |
| 02/06 | 3,700 | 3,875 | 3,675 | 3,750 | +1.49% | 91,400 | 254億9587万 | -14.36% | 351.41 | 16.96 |
| 02/05 | 3,645 | 3,725 | 3,645 | 3,695 | +1.65% | 29,700 | 251億2193万 | -16.48% | 346.26 | 16.71 |
| 02/04 | 3,560 | 3,650 | 3,540 | 3,635 | +2.54% | 17,600 | 247億1400万 | -18.46% | 340.64 | 16.44 |
| 02/03 | 3,460 | 3,580 | 3,410 | 3,545 | -1.66% | 31,800 | 241億210万 | -21.13% | 332.2 | 16.03 |
