株価チャート
2020/04/17～2020/09/14
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 |
| 09/14 | 969 | 998 | 955 | 993 | +5.75% | 56,300 | 34億3816万 | +9.72% | 7.55 | 1.84 |
| 09/11 | 891 | 952 | 886 | 939 | +5.39% | 40,700 | 32億5119万 | +4.8% | 7.14 | 1.74 |
| 09/10 | 888 | 905 | 888 | 891 | +0.68% | 12,400 | 30億8499万 | +0.45% | 6.78 | 1.65 |
| 09/09 | 880 | 902 | 880 | 885 | -0.34% | 11,700 | 30億6422万 | +1.03% | 6.73 | 1.64 |
| 09/08 | 880 | 912 | 878 | 888 | +0.91% | 14,100 | 30億7461万 | +2.66% | 6.76 | 1.65 |
| 09/07 | 883 | 911 | 878 | 880 | -1.46% | 15,900 | 30億4691万 | +3.04% | 6.7 | 1.63 |
| 09/04 | 884 | 906 | 866 | 893 | -2.3% | 31,700 | 30億9192万 | +5.93% | 6.79 | 1.66 |
| 09/03 | 935 | 950 | 903 | 914 | -1.3% | 23,700 | 31億6463万 | +9.86% | 6.95 | 1.7 |
| 09/02 | 935 | 936 | 897 | 926 | 0% | 32,300 | 32億618万 | +12.93% | 7.04 | 1.72 |
| 09/01 | 874 | 926 | 860 | 926 | +5.83% | 51,700 | 32億618万 | +14.75% | 7.04 | 1.72 |
| 08/31 | 868 | 888 | 868 | 875 | +2.46% | 24,300 | 30億2960万 | +10.06% | 6.66 | 1.62 |
| 08/28 | 885 | 885 | 845 | 854 | -2.06% | 19,300 | 29億5688万 | +8.93% | 6.5 | 1.58 |
| 08/27 | 881 | 892 | 870 | 872 | -0.91% | 17,800 | 30億1921万 | +12.66% | 6.63 | 1.62 |
| 08/26 | 895 | 918 | 875 | 880 | -3.3% | 41,300 | 30億4691万 | +15.18% | 6.7 | 1.63 |
| 08/25 | 938 | 939 | 903 | 910 | -2.88% | 25,400 | 31億5078万 | +20.85% | 6.92 | 1.69 |
| 08/24 | 926 | 960 | 915 | 937 | +2.85% | 33,000 | 32億4426万 | +26.45% | 7.13 | 1.74 |
| 08/21 | 945 | 945 | 901 | 911 | -3.8% | 40,200 | 31億5424万 | +25.14% | 6.93 | 1.69 |
| 08/20 | 965 | 972 | 920 | 947 | -3.37% | 39,900 | 32億7889万 | +32.45% | 7.2 | 1.76 |
| 08/19 | 983 | 1,009 | 950 | 980 | -1.8% | 42,100 | 33億9315万 | +39.6% | 7.46 | 1.82 |
| 08/18 | 972 | 1,016 | 903 | 998 | +1.63% | 112,800 | 34億5547万 | +45.27% | 7.59 | 1.85 |
| 08/17 | 950 | 1,048 | 950 | 982 | +5.71% | 186,600 | 34億7万 | +46.35% | 7.47 | 1.82 |
| 08/14 | 830 | 949 | 820 | 929 | +14.83% | 304,800 | 32億1656万 | +41.62% | 7.07 | 1.72 |
| 08/13 | 785 | 810 | 764 | 809 | +3.19% | 35,000 | 28億108万 | +25.82% | 6.15 | 1.5 |
| 08/12 | 790 | 800 | 751 | 784 | -4.39% | 57,000 | 27億1452万 | +23.66% | 5.96 | 1.45 |
| 08/11 | 827 | 827 | 780 | 820 | +6.49% | 81,800 | 28億3916万 | +30.78% | 6.24 | 1.52 |
| 08/07 | 714 | 833 | 691 | 770 | +7.84% | 282,400 | 26億6604万 | +24.6% | 5.86 | 1.43 |
| 08/06 | 619 | 714 | 613 | 714 | +16.29% | 84,100 | 24億7215万 | +16.67% | 5.43 | 1.32 |
| 08/05 | 619 | 619 | 613 | 614 | -0.81% | 700 | 21億2591万 | +0.99% | 4.67 | 1.14 |
| 08/04 | 612 | 620 | 612 | 619 | +1.31% | 7,600 | 21億4322万 | +1.81% | 4.71 | 1.15 |
| 08/03 | 616 | 616 | 611 | 611 | 0% | 3,000 | 21億1552万 | +0.49% | 4.65 | 1.13 |
| 07/31 | 607 | 611 | 605 | 611 | +0.16% | 3,000 | 21億1552万 | +0.49% | 4.65 | 1.13 |
| 07/30 | 610 | 610 | 610 | 610 | +0.33% | 200 | 21億1206万 | +0.16% | 4.64 | 1.13 |
| 07/29 | 619 | 619 | 608 | 608 | -0.49% | 1,400 | 21億513万 | -0.33% | 4.63 | 1.13 |
| 07/28 | 617 | 617 | 610 | 611 | -0.16% | 2,000 | 21億1552万 | +0.16% | 4.65 | 1.13 |
| 07/27 | 615 | 615 | 612 | 612 | -0.49% | 1,000 | 21億1898万 | +0.16% | 4.66 | 1.13 |
| 07/22 | 615 | 615 | 615 | 615 | +1.15% | 8,400 | 21億2937万 | +0.49% | 4.68 | 1.14 |
| 07/21 | 606 | 613 | 606 | 608 | +0.5% | 700 | 21億513万 | -0.65% | 4.63 | 1.13 |
| 07/20 | 614 | 614 | 605 | 605 | -0.49% | 8,500 | 20億9475万 | -1.31% | 4.6 | 1.12 |
| 07/17 | 609 | 609 | 608 | 608 | -0.16% | 1,400 | 21億513万 | -0.65% | 4.63 | 1.13 |
| 07/16 | 608 | 609 | 608 | 609 | +0.16% | 200 | 21億860万 | -0.81% | 4.63 | 1.13 |
| 07/15 | 603 | 610 | 603 | 608 | +1% | 6,800 | 21億513万 | -1.3% | 4.63 | 1.13 |
| 07/14 | 610 | 610 | 602 | 602 | -0.99% | 3,500 | 20億8436万 | -2.59% | 4.58 | 1.12 |
| 07/13 | 602 | 608 | 600 | 608 | +1% | 2,900 | 21億513万 | -2.09% | 4.63 | 1.13 |
| 07/10 | 603 | 610 | 602 | 602 | -0.17% | 2,500 | 20億8436万 | -3.53% | 4.58 | 1.12 |
| 07/09 | 603 | 608 | 603 | 603 | 0% | 2,900 | 20億8782万 | -3.67% | 4.59 | 1.12 |
| 07/08 | 607 | 609 | 603 | 603 | +0.5% | 2,400 | 20億8782万 | -4.13% | 4.59 | 1.12 |
| 07/07 | 605 | 608 | 600 | 600 | -0.83% | 500 | 20億7744万 | -5.21% | 4.56 | 1.11 |
| 07/06 | 605 | 605 | 595 | 605 | +1.34% | 9,600 | 20億9475万 | -4.87% | 4.6 | 1.12 |
| 07/03 | 594 | 598 | 593 | 597 | -0.33% | 1,400 | 20億6705万 | -6.72% | 4.54 | 1.11 |
| 07/02 | 606 | 614 | 599 | 599 | -1.16% | 4,700 | 20億7397万 | -6.99% | 4.56 | 1.11 |
| 07/01 | 629 | 629 | 606 | 606 | -2.1% | 9,100 | 20億9821万 | -6.48% | 4.61 | 1.12 |
| 06/30 | 640 | 640 | 618 | 619 | -0.48% | 5,200 | 21億4322万 | -4.92% | 4.71 | 1.15 |
| 06/29 | 619 | 622 | 616 | 622 | +0.81% | 2,700 | 21億5361万 | -4.89% | 4.73 | 1.15 |
| 06/26 | 622 | 630 | 616 | 617 | 0% | 6,700 | 21億3630万 | -6.09% | 4.69 | 1.14 |
| 06/25 | 626 | 626 | 617 | 617 | -1.75% | 2,500 | 21億3630万 | -6.52% | 4.69 | 1.14 |
| 06/24 | 630 | 630 | 625 | 628 | -0.48% | 2,400 | 21億7438万 | -5.28% | 4.78 | 1.16 |
| 06/23 | 637 | 637 | 629 | 631 | +1.12% | 1,700 | 21億8477万 | -5.26% | 4.8 | 1.17 |
| 06/22 | 625 | 630 | 624 | 624 | -0.16% | 3,600 | 21億6053万 | -6.59% | 4.75 | 1.16 |
| 06/19 | 621 | 626 | 616 | 625 | -0.48% | 1,700 | 21億6400万 | -6.58% | 4.75 | 1.16 |
| 06/18 | 616 | 631 | 616 | 628 | +1.95% | 2,100 | 21億7438万 | -6.55% | 4.78 | 1.16 |
| 06/17 | 616 | 628 | 615 | 616 | -3.14% | 3,800 | 21億3283万 | -8.88% | 4.69 | 1.14 |
| 06/16 | 599 | 636 | 595 | 636 | +7.43% | 7,700 | 22億208万 | -6.61% | 4.84 | 1.18 |
| 06/15 | 640 | 640 | 583 | 592 | -7.93% | 24,000 | 20億4974万 | -13.58% | 4.5 | 1.1 |
| 06/12 | 648 | 648 | 631 | 643 | -2.58% | 5,500 | 22億2632万 | -6.81% | 4.89 | 1.19 |
| 06/11 | 668 | 668 | 660 | 660 | -1.35% | 2,300 | 22億8518万 | -4.49% | 5.02 | 1.22 |
| 06/10 | 696 | 696 | 666 | 669 | +0.45% | 4,000 | 23億1634万 | -3.04% | 5.09 | 1.24 |
| 06/09 | 673 | 673 | 665 | 666 | -2.06% | 4,100 | 23億595万 | -3.34% | 5.07 | 1.24 |
| 06/08 | 687 | 690 | 660 | 680 | +1.49% | 9,200 | 23億5443万 | -1.16% | 5.17 | 1.26 |
| 06/05 | 677 | 688 | 670 | 670 | -1.47% | 1,300 | 23億1980万 | -2.33% | 5.1 | 1.24 |
| 06/04 | 691 | 691 | 667 | 680 | -1.59% | 6,900 | 23億5443万 | -0.73% | 5.17 | 1.26 |
| 06/03 | 699 | 699 | 691 | 691 | 0% | 2,800 | 23億9251万 | +1.02% | 5.26 | 1.28 |
| 06/02 | 700 | 700 | 685 | 691 | -1.71% | 4,100 | 23億9251万 | +1.17% | 5.26 | 1.28 |
| 06/01 | 717 | 722 | 701 | 703 | +0.72% | 3,200 | 24億3406万 | +3.23% | 5.35 | 1.3 |
| 05/29 | 679 | 700 | 671 | 698 | +2.35% | 3,600 | 24億1675万 | +2.65% | 5.31 | 1.29 |
| 05/28 | 681 | 683 | 670 | 682 | +0.29% | 7,700 | 23億6135万 | +0.59% | 5.19 | 1.26 |
| 05/27 | 700 | 700 | 670 | 680 | -2.86% | 15,000 | 23億5443万 | +0.59% | 5.17 | 1.26 |
| 05/26 | 700 | 707 | 700 | 700 | +0.72% | 1,400 | 24億2368万 | +4.48% | 5.33 | 1.3 |
| 05/25 | 700 | 706 | 694 | 695 | +0.58% | 4,200 | 24億636万 | +4.98% | 5.29 | 1.29 |
| 05/22 | 715 | 715 | 691 | 691 | -1.43% | 2,900 | 23億9251万 | +5.5% | 5.26 | 1.28 |
| 05/21 | 696 | 704 | 692 | 701 | +2.04% | 6,400 | 24億2714万 | +8.18% | 5.33 | 1.3 |
| 05/20 | 679 | 691 | 670 | 687 | +1.03% | 3,000 | 23億7866万 | +7.18% | 5.23 | 1.27 |
| 05/19 | 669 | 684 | 669 | 680 | +1.95% | 4,200 | 23億5443万 | +7.09% | 5.17 | 1.26 |
| 05/18 | 690 | 700 | 665 | 667 | -3.33% | 5,600 | 23億942万 | +6.21% | 5.07 | 1.24 |
| 05/15 | 740 | 740 | 676 | 690 | -6.63% | 15,800 | 23億8905万 | +11.11% | 5.25 | 1.28 |
| 05/14 | 733 | 762 | 732 | 739 | +0.68% | 20,500 | 25億5871万 | +20.55% | 5.62 | 1.37 |
| 05/13 | 747 | 747 | 730 | 734 | +0.14% | 14,600 | 25億4140万 | +21.93% | 5.58 | 1.36 |
| 05/12 | 754 | 764 | 723 | 733 | +1.24% | 15,500 | 25億3793万 | +24.03% | 5.58 | 1.36 |
| 05/11 | 661 | 759 | 661 | 724 | +8.71% | 28,700 | 25億677万 | +24.61% | 5.51 | 1.34 |
| 05/08 | 630 | 667 | 630 | 666 | +4.88% | 5,400 | 23億595万 | +16.43% | 5.07 | 1.24 |
| 05/07 | 631 | 640 | 631 | 635 | +0.79% | 3,700 | 21億9862万 | +12.39% | 4.83 | 1.18 |
| 05/01 | 640 | 640 | 630 | 630 | -2.63% | 4,000 | 21億8131万 | +12.5% | 4.79 | 1.17 |
| 04/30 | 651 | 652 | 640 | 647 | +1.25% | 8,900 | 22億4017万 | +16.37% | 4.92 | 1.2 |
| 04/28 | 651 | 654 | 632 | 639 | -1.84% | 6,000 | 22億1247万 | +15.97% | 4.86 | 1.19 |
| 04/27 | 636 | 678 | 636 | 651 | +0.93% | 15,000 | 22億5402万 | +19.23% | 4.95 | 1.21 |
| 04/24 | 670 | 674 | 645 | 645 | -5.01% | 4,400 | 22億3324万 | +19.67% | 4.91 | 1.2 |
| 04/23 | 671 | 679 | 659 | 679 | +7.61% | 7,900 | 23億5096万 | +27.63% | 5.17 | 1.26 |
| 04/22 | 669 | 669 | 630 | 631 | -4.97% | 13,300 | 21億8477万 | +20.42% | 4.8 | 1.17 |
| 04/21 | 679 | 679 | 645 | 664 | +0.76% | 19,200 | 22億9903万 | +28.43% | 5.05 | 1.23 |
| 04/20 | 627 | 717 | 627 | 659 | +5.27% | 35,300 | 22億8172万 | +29.22% | 5.01 | 1.22 |
| 04/17 | 536 | 634 | 534 | 626 | +17.23% | 42,300 | 21億6746万 | +24.7% | 4.76 | 1.16 |
