株価チャート
2020/02/13～2020/07/09
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 |
| 07/09 | 765 | 765 | 741 | 742 | -2.37% | 72,000 | 93億1071万 | -6.9% | 9.51 | 0.57 |
| 07/08 | 750 | 764 | 749 | 760 | +0.8% | 37,900 | 95億3658万 | -5% | 9.74 | 0.59 |
| 07/07 | 760 | 765 | 746 | 754 | -0.92% | 65,100 | 94億6129万 | -6.1% | 9.67 | 0.58 |
| 07/06 | 750 | 763 | 749 | 761 | +1.06% | 64,800 | 95億4912万 | -5.47% | 9.76 | 0.59 |
| 07/03 | 745 | 753 | 736 | 753 | +1.35% | 69,300 | 94億4874万 | -6.69% | 9.65 | 0.58 |
| 07/02 | 769 | 771 | 737 | 743 | -3.38% | 146,000 | 93億2326万 | -8.38% | 9.53 | 0.57 |
| 07/01 | 790 | 792 | 769 | 769 | -2.53% | 73,100 | 96億4951万 | -5.64% | 9.86 | 0.59 |
| 06/30 | 791 | 797 | 782 | 789 | +0.77% | 59,300 | 99億47万 | -3.43% | 10.12 | 0.61 |
| 06/29 | 800 | 800 | 775 | 783 | -2.13% | 88,300 | 98億2518万 | -4.28% | 10.04 | 0.6 |
| 06/26 | 801 | 805 | 793 | 800 | -0.25% | 74,100 | 100億3850万 | -2.32% | 10.26 | 0.62 |
| 06/25 | 801 | 807 | 795 | 802 | -0.99% | 94,600 | 100億6360万 | -2.08% | 10.28 | 0.62 |
| 06/24 | 847 | 853 | 806 | 810 | -6.03% | 309,800 | 101億6398万 | -0.98% | 10.38 | 0.62 |
| 06/23 | 843 | 865 | 839 | 862 | +1.29% | 186,300 | 108億1649万 | +5.38% | 11.05 | 0.66 |
| 06/22 | 825 | 852 | 825 | 851 | +1.55% | 131,200 | 106億7846万 | +4.42% | 10.91 | 0.66 |
| 06/19 | 828 | 842 | 817 | 838 | +0.6% | 174,000 | 105億1533万 | +3.2% | 10.74 | 0.65 |
| 06/18 | 862 | 863 | 820 | 833 | -2.57% | 394,400 | 104億5259万 | +2.84% | 10.68 | 0.64 |
| 06/17 | 872 | 879 | 843 | 855 | +5.3% | 969,200 | 107億2865万 | +5.95% | 10.96 | 0.66 |
| 06/16 | 799 | 828 | 793 | 812 | +2.65% | 173,700 | 101億8908万 | +1.12% | 10.41 | 0.63 |
| 06/15 | 791 | 806 | 784 | 791 | +1.67% | 126,500 | 99億2557万 | -1% | 10.14 | 0.61 |
| 06/12 | 747 | 785 | 746 | 778 | +0.13% | 127,700 | 97億6244万 | -2.26% | 9.97 | 0.6 |
| 06/11 | 808 | 809 | 777 | 777 | -4.66% | 125,600 | 97億4990万 | -2.51% | 9.96 | 0.6 |
| 06/10 | 819 | 819 | 812 | 815 | -1.09% | 41,900 | 102億2672万 | +2.26% | 10.45 | 0.63 |
| 06/09 | 817 | 827 | 813 | 824 | +1.23% | 121,700 | 103億3966万 | +3.13% | 10.56 | 0.63 |
| 06/08 | 817 | 817 | 806 | 814 | -0.25% | 88,500 | 102億1418万 | +2.01% | 10.44 | 0.63 |
| 06/05 | 816 | 819 | 811 | 816 | -0.49% | 68,500 | 102億3927万 | +2.51% | 10.46 | 0.63 |
| 06/04 | 820 | 823 | 811 | 820 | +0.12% | 96,100 | 102億8946万 | +3.27% | 10.51 | 0.63 |
| 06/03 | 817 | 826 | 808 | 819 | +0.24% | 85,200 | 102億7692万 | +3.8% | 10.5 | 0.63 |
| 06/02 | 812 | 824 | 806 | 817 | +0.12% | 114,000 | 102億5182万 | +4.21% | 10.47 | 0.63 |
| 06/01 | 828 | 830 | 811 | 816 | -3.2% | 139,400 | 102億3927万 | +5.02% | 10.46 | 0.63 |
| 05/29 | 830 | 849 | 825 | 843 | +1.69% | 278,200 | 105億7807万 | +9.2% | 10.81 | 0.65 |
| 05/28 | 830 | 830 | 811 | 829 | +0.48% | 190,800 | 104億240万 | +8.37% | 10.63 | 0.64 |
| 05/27 | 822 | 825 | 810 | 825 | +1.73% | 163,500 | 103億5221万 | +8.84% | 10.58 | 0.64 |
| 05/26 | 805 | 814 | 793 | 811 | 0% | 160,200 | 101億7653万 | +7.99% | 10.4 | 0.62 |
| 05/25 | 846 | 846 | 803 | 811 | +1.25% | 347,000 | 101億7653万 | +9.01% | 10.4 | 0.62 |
| 05/22 | 787 | 809 | 782 | 801 | +2.43% | 194,100 | 100億5105万 | +8.68% | 10.27 | 0.62 |
| 05/21 | 800 | 802 | 772 | 782 | -2.74% | 164,600 | 98億1264万 | +7.12% | 10.03 | 0.6 |
| 05/20 | 803 | 820 | 796 | 804 | +0.25% | 172,200 | 100億8869万 | +10.9% | 10.31 | 0.62 |
| 05/19 | 822 | 836 | 795 | 802 | +3.22% | 595,500 | 100億6360万 | +11.7% | 10.28 | 0.62 |
| 05/18 | 776 | 785 | 766 | 777 | +0.26% | 121,300 | 97億4990万 | +9.28% | 9.96 | 0.6 |
| 05/15 | 757 | 794 | 746 | 775 | +2.11% | 239,900 | 97億2480万 | +9.93% | 9.94 | 0.6 |
| 05/14 | 741 | 777 | 734 | 759 | +1.74% | 179,200 | 95億2403万 | +8.74% | 9.73 | 0.58 |
| 05/13 | 717 | 746 | 715 | 746 | +2.75% | 79,100 | 93億6090万 | +8.12% | 9.56 | 0.57 |
| 05/12 | 736 | 747 | 717 | 726 | +0.41% | 186,600 | 91億994万 | +6.14% | 9.31 | 0.56 |
| 05/11 | 780 | 793 | 709 | 723 | -8.02% | 467,400 | 90億7230万 | +6.48% | 9.27 | 0.56 |
| 05/08 | 781 | 797 | 774 | 786 | 0% | 199,800 | 98億6283万 | +16.44% | 10.08 | 0.61 |
| 05/07 | 791 | 809 | 775 | 786 | -8.82% | 495,900 | 98億6283万 | +17.49% | 10.08 | 0.61 |
| 05/01 | 790 | 864 | 774 | 862 | +6.55% | 788,100 | 108億1649万 | +29.82% | 11.05 | 0.66 |
| 04/30 | 815 | 819 | 789 | 809 | +5.61% | 522,200 | 101億5144万 | +23.7% | 10.37 | 0.62 |
| 04/28 | 730 | 773 | 720 | 766 | +2.82% | 430,200 | 96億1187万 | +18.39% | 9.82 | 0.59 |
| 04/27 | 733 | 768 | 726 | 745 | +5.97% | 769,300 | 93億4835万 | +16.41% | 9.55 | 0.57 |
| 04/24 | 685 | 715 | 670 | 703 | +2.18% | 337,800 | 88億2133万 | +11.06% | 9.01 | 0.54 |
| 04/23 | 661 | 700 | 660 | 688 | +5.2% | 262,500 | 86億3311万 | +9.73% | 8.82 | 0.53 |
| 04/22 | 682 | 683 | 649 | 654 | -5.22% | 234,700 | 82億647万 | +5.31% | 8.38 | 0.5 |
| 04/21 | 688 | 768 | 626 | 690 | +2.68% | 1,967,700 | 86億5821万 | +11.83% | 8.85 | 0.53 |
| 04/20 | 666 | 698 | 666 | 672 | +3.86% | 196,800 | 84億3234万 | +10.16% | 8.62 | 0.52 |
| 04/17 | 653 | 660 | 645 | 647 | +0.47% | 41,900 | 81億1864万 | +7.12% | 8.29 | 0.5 |
| 04/16 | 623 | 646 | 621 | 644 | +2.06% | 48,100 | 80億8099万 | +7.51% | 8.26 | 0.5 |
| 04/15 | 650 | 650 | 625 | 631 | -2.92% | 51,000 | 79億1787万 | +5.7% | 8.09 | 0.49 |
| 04/14 | 630 | 656 | 624 | 650 | +2.36% | 93,900 | 81億5628万 | +9.24% | 8.33 | 0.5 |
| 04/13 | 650 | 650 | 631 | 635 | -2.01% | 48,800 | 79億6806万 | +7.26% | 8.14 | 0.49 |
| 04/10 | 634 | 648 | 621 | 648 | +2.21% | 45,000 | 81億3119万 | +9.46% | 8.31 | 0.5 |
| 04/09 | 630 | 638 | 620 | 634 | +2.09% | 53,900 | 79億5551万 | +6.91% | 8.13 | 0.49 |
| 04/08 | 629 | 630 | 603 | 621 | -0.48% | 65,000 | 77億9239万 | +4.55% | 7.96 | 0.48 |
| 04/07 | 599 | 629 | 599 | 624 | +5.76% | 87,000 | 78億3003万 | +4.7% | 8 | 0.48 |
| 04/06 | 574 | 598 | 561 | 590 | +3.33% | 96,500 | 74億339万 | -1.67% | 7.56 | 0.45 |
| 04/03 | 599 | 604 | 566 | 571 | -4.67% | 71,000 | 71億6498万 | -5.31% | 7.32 | 0.44 |
| 04/02 | 595 | 605 | 585 | 599 | +0.67% | 72,200 | 75億1633万 | -1.48% | 7.68 | 0.46 |
| 04/01 | 621 | 635 | 592 | 595 | -4.49% | 93,200 | 74億6613万 | -3.09% | 7.63 | 0.46 |
| 03/31 | 637 | 642 | 620 | 623 | -2.2% | 81,400 | 78億1748万 | +0.48% | 13.08 | 0.52 |
| 03/30 | 647 | 647 | 622 | 637 | -3.04% | 108,700 | 79億9316万 | +1.76% | 13.38 | 0.53 |
| 03/27 | 634 | 657 | 622 | 657 | +5.12% | 141,200 | 82億4412万 | +4.12% | 13.8 | 0.54 |
| 03/26 | 624 | 627 | 596 | 625 | 0% | 92,200 | 78億4258万 | -1.73% | 13.12 | 0.52 |
| 03/25 | 615 | 625 | 601 | 625 | +6.11% | 93,700 | 78億4258万 | -2.65% | 13.12 | 0.52 |
| 03/24 | 598 | 598 | 576 | 589 | +3.33% | 99,300 | 73億9085万 | -9.24% | 12.37 | 0.49 |
| 03/23 | 550 | 573 | 545 | 570 | +4.4% | 126,200 | 71億5243万 | -13.24% | 11.97 | 0.47 |
| 03/19 | 550 | 550 | 533 | 546 | +1.11% | 90,600 | 68億5128万 | -18.14% | 11.46 | 0.45 |
| 03/18 | 555 | 569 | 537 | 540 | -2.7% | 120,300 | 67億7599万 | -20.24% | 11.34 | 0.45 |
| 03/17 | 523 | 559 | 504 | 555 | +6.32% | 165,000 | 69億6421万 | -19.45% | 11.65 | 0.46 |
| 03/16 | 520 | 552 | 518 | 522 | +2.35% | 108,700 | 65億5012万 | -25.32% | 10.96 | 0.43 |
| 03/13 | 505 | 530 | 490 | 510 | -6.42% | 221,200 | 63億9954万 | -28.27% | 10.71 | 0.42 |
| 03/12 | 565 | 569 | 530 | 545 | -4.72% | 187,400 | 68億3873万 | -24.62% | 11.44 | 0.45 |
| 03/11 | 593 | 612 | 571 | 572 | -2.72% | 99,400 | 71億7753万 | -22.07% | 12.01 | 0.47 |
| 03/10 | 521 | 597 | 521 | 588 | +1.2% | 223,500 | 73億7830万 | -20.97% | 12.35 | 0.49 |
| 03/09 | 620 | 625 | 576 | 581 | -7.78% | 233,000 | 72億9046万 | -23.05% | 12.2 | 0.48 |
| 03/06 | 660 | 660 | 627 | 630 | -5.26% | 155,400 | 79億532万 | -17.75% | 13.23 | 0.52 |
| 03/05 | 685 | 686 | 663 | 665 | -1.63% | 127,100 | 83億4450万 | -14.3% | 13.96 | 0.55 |
| 03/04 | 665 | 686 | 665 | 676 | 0% | 63,500 | 84億8253万 | -13.78% | 14.19 | 0.56 |
| 03/03 | 705 | 717 | 676 | 676 | -3.7% | 154,300 | 84億8253万 | -14.75% | 14.19 | 0.56 |
| 03/02 | 657 | 733 | 650 | 702 | +5.41% | 357,700 | 88億879万 | -12.36% | 14.74 | 0.58 |
| 02/28 | 670 | 693 | 666 | 666 | -6.72% | 170,800 | 83億5705万 | -17.57% | 13.98 | 0.55 |
| 02/27 | 744 | 744 | 707 | 714 | -3.9% | 127,300 | 89億5936万 | -12.61% | 14.99 | 0.59 |
| 02/26 | 734 | 743 | 727 | 743 | -0.13% | 104,100 | 93億2326万 | -9.72% | 15.6 | 0.62 |
| 02/25 | 751 | 753 | 739 | 744 | -3.75% | 99,200 | 93億3581万 | -10.14% | 15.62 | 0.62 |
| 02/21 | 773 | 782 | 769 | 773 | +0.52% | 50,400 | 96億9970万 | -7.2% | 16.23 | 0.64 |
| 02/20 | 781 | 788 | 769 | 769 | -1.28% | 43,500 | 96億4951万 | -7.9% | 16.15 | 0.64 |
| 02/19 | 770 | 782 | 767 | 779 | +1.04% | 55,100 | 97億7499万 | -7.15% | 16.36 | 0.65 |
| 02/18 | 781 | 785 | 768 | 771 | -2.41% | 80,000 | 96億7461万 | -8.43% | 16.19 | 0.64 |
| 02/17 | 805 | 805 | 785 | 790 | -1.62% | 100,300 | 99億1302万 | -6.73% | 16.59 | 0.65 |
| 02/14 | 800 | 810 | 793 | 803 | -0.12% | 73,300 | 100億7615万 | -5.64% | 16.86 | 0.66 |
| 02/13 | 815 | 815 | 796 | 804 | -1.35% | 112,700 | 100億8869万 | -6.29% | 16.88 | 0.67 |
