株価チャート
2020/03/31～2020/08/26
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 |
| 08/26 | 607 | 607 | 605 | 606 | -0.66% | 1,300 | 38億8812万 | +4.12% | 2.52 | 0.28 |
| 08/25 | 607 | 617 | 600 | 610 | +1.5% | 8,000 | 39億1378万 | +5.17% | 2.53 | 0.28 |
| 08/24 | 593 | 612 | 593 | 601 | +2.56% | 6,000 | 38億5604万 | +3.98% | 2.49 | 0.28 |
| 08/21 | 586 | 587 | 586 | 586 | 0% | 800 | 37億5980万 | +1.74% | 2.43 | 0.27 |
| 08/20 | 595 | 595 | 586 | 586 | -0.85% | 800 | 37億5980万 | +1.91% | 2.43 | 0.27 |
| 08/19 | 585 | 596 | 585 | 591 | +1.9% | 900 | 37億9188万 | +3.14% | 2.45 | 0.27 |
| 08/18 | 600 | 600 | 577 | 580 | -2.52% | 5,400 | 37億2130万 | +1.4% | 2.41 | 0.27 |
| 08/17 | 600 | 600 | 590 | 595 | -1.49% | 2,600 | 38億1754万 | +4.39% | 2.47 | 0.28 |
| 08/14 | 617 | 627 | 604 | 604 | -2.11% | 13,400 | 38億7529万 | +6.34% | 2.51 | 0.28 |
| 08/13 | 599 | 617 | 594 | 617 | +4.05% | 11,400 | 39億5870万 | +9.01% | 2.56 | 0.29 |
| 08/12 | 588 | 595 | 580 | 593 | +1.37% | 5,600 | 38億471万 | +5.33% | 2.46 | 0.28 |
| 08/11 | 563 | 585 | 544 | 585 | +3.91% | 10,200 | 37億5338万 | +4.28% | 2.43 | 0.27 |
| 08/07 | 563 | 585 | 563 | 563 | 0% | 3,400 | 36億1223万 | +0.72% | 2.34 | 0.26 |
| 08/06 | 570 | 570 | 562 | 563 | -1.75% | 2,200 | 36億1223万 | +0.9% | 2.34 | 0.26 |
| 08/05 | 579 | 579 | 561 | 573 | -1.72% | 3,200 | 36億7639万 | +2.87% | 2.38 | 0.27 |
| 08/04 | 584 | 584 | 572 | 583 | -1.19% | 3,900 | 37億4055万 | +4.86% | 2.42 | 0.27 |
| 08/03 | 557 | 590 | 557 | 590 | +5.92% | 15,400 | 37億8546万 | +6.31% | 2.45 | 0.27 |
| 07/31 | 579 | 579 | 557 | 557 | -2.11% | 3,000 | 35億7373万 | +0.72% | 2.31 | 0.26 |
| 07/30 | 554 | 591 | 551 | 569 | -0.87% | 18,500 | 36億5073万 | +3.08% | 2.36 | 0.26 |
| 07/29 | 574 | 574 | 555 | 574 | -0.17% | 4,700 | 36億8281万 | +4.17% | 2.38 | 0.27 |
| 07/28 | 564 | 576 | 564 | 575 | -0.69% | 900 | 36億8922万 | +4.55% | 2.39 | 0.27 |
| 07/27 | 583 | 583 | 566 | 579 | +2.84% | 7,500 | 37億1489万 | +5.66% | 2.4 | 0.27 |
| 07/22 | 552 | 563 | 547 | 563 | +1.62% | 5,200 | 36億1223万 | +2.93% | 2.34 | 0.26 |
| 07/21 | 555 | 555 | 550 | 554 | -0.18% | 1,800 | 35億5448万 | +1.28% | 2.3 | 0.26 |
| 07/20 | 561 | 561 | 554 | 555 | +0.73% | 2,000 | 35億6090万 | +1.65% | 2.3 | 0.26 |
| 07/17 | 554 | 557 | 551 | 551 | -1.43% | 1,900 | 35億3524万 | +1.1% | 2.29 | 0.26 |
| 07/16 | 558 | 559 | 554 | 559 | +0.9% | 3,400 | 35億8656万 | +2.76% | 2.32 | 0.26 |
| 07/15 | 558 | 558 | 549 | 554 | -0.36% | 18,200 | 35億5448万 | +1.84% | 2.3 | 0.26 |
| 07/14 | 555 | 556 | 547 | 556 | +0.36% | 4,300 | 35億6732万 | +2.39% | 2.31 | 0.26 |
| 07/13 | 550 | 554 | 545 | 554 | +1.65% | 4,800 | 35億5448万 | +2.03% | 2.3 | 0.26 |
| 07/10 | 547 | 547 | 545 | 545 | -0.18% | 3,200 | 34億9674万 | +0.37% | 2.26 | 0.25 |
| 07/09 | 564 | 564 | 546 | 546 | +0.37% | 4,200 | 35億316万 | +0.37% | 2.27 | 0.25 |
| 07/08 | 545 | 550 | 544 | 544 | -0.18% | 4,200 | 34億9032万 | -0.18% | 2.26 | 0.25 |
| 07/07 | 549 | 549 | 538 | 545 | +0.55% | 2,900 | 34億9674万 | 0% | 2.26 | 0.25 |
| 07/06 | 538 | 544 | 538 | 542 | +0.74% | 2,800 | 34億7749万 | -0.55% | 2.25 | 0.25 |
| 07/03 | 547 | 547 | 536 | 538 | -1.47% | 15,600 | 34億5183万 | -1.28% | 2.23 | 0.25 |
| 07/02 | 542 | 546 | 530 | 546 | +1.87% | 10,900 | 35億316万 | 0% | 2.27 | 0.25 |
| 07/01 | 539 | 539 | 530 | 536 | -0.74% | 4,300 | 34億3900万 | -2.01% | 2.23 | 0.25 |
| 06/30 | 551 | 551 | 535 | 540 | -1.82% | 2,800 | 34億6466万 | -1.46% | 2.24 | 0.25 |
| 06/29 | 555 | 562 | 534 | 550 | +1.29% | 8,500 | 35億2882万 | +0.55% | 2.28 | 0.26 |
| 06/26 | 542 | 547 | 528 | 543 | +0.93% | 11,500 | 34億8391万 | -0.37% | 2.25 | 0.25 |
| 06/25 | 555 | 555 | 538 | 538 | -1.47% | 5,600 | 34億5183万 | -0.92% | 2.23 | 0.25 |
| 06/24 | 560 | 560 | 546 | 546 | -0.55% | 800 | 35億316万 | +0.74% | 2.27 | 0.25 |
| 06/23 | 542 | 551 | 541 | 549 | +1.67% | 3,900 | 35億2240万 | +1.67% | 2.28 | 0.26 |
| 06/22 | 536 | 542 | 533 | 540 | +0.75% | 3,100 | 34億6466万 | +0.37% | 2.24 | 0.25 |
| 06/19 | 564 | 564 | 531 | 536 | -0.74% | 34,800 | 34億3900万 | -0.19% | 2.23 | 0.25 |
| 06/18 | 556 | 556 | 531 | 540 | -3.4% | 25,500 | 34億6466万 | +0.56% | 2.24 | 0.25 |
| 06/17 | 547 | 560 | 547 | 559 | +2.19% | 3,100 | 35億8656万 | +4.29% | 2.32 | 0.26 |
| 06/16 | 533 | 547 | 533 | 547 | +2.82% | 3,300 | 35億957万 | +2.43% | 2.27 | 0.25 |
| 06/15 | 527 | 540 | 527 | 532 | +0.95% | 1,700 | 34億1333万 | -0.19% | 2.21 | 0.25 |
| 06/12 | 535 | 538 | 525 | 527 | -1.5% | 8,700 | 33億8125万 | -1.31% | 2.19 | 0.25 |
| 06/11 | 544 | 544 | 535 | 535 | -1.65% | 4,600 | 34億3258万 | +0.19% | 2.22 | 0.25 |
| 06/10 | 544 | 554 | 543 | 544 | -1.09% | 4,900 | 34億9032万 | +2.06% | 2.26 | 0.25 |
| 06/09 | 562 | 562 | 549 | 550 | -1.43% | 10,700 | 35億2882万 | +3.58% | 2.28 | 0.26 |
| 06/08 | 560 | 560 | 558 | 558 | -2.11% | 7,200 | 35億8015万 | +5.08% | 2.32 | 0.26 |
| 06/05 | 563 | 570 | 560 | 570 | +1.24% | 5,200 | 36億5714万 | +7.55% | 2.37 | 0.26 |
| 06/04 | 560 | 569 | 560 | 563 | +0.9% | 6,600 | 36億1223万 | +6.63% | 2.34 | 0.26 |
| 06/03 | 537 | 559 | 526 | 558 | +3.91% | 14,500 | 35億8015万 | +6.08% | 2.32 | 0.26 |
| 06/02 | 537 | 552 | 534 | 537 | +0.37% | 8,600 | 34億4541万 | +2.48% | 2.23 | 0.25 |
| 06/01 | 563 | 563 | 535 | 535 | -4.97% | 12,200 | 34億3258万 | +2.29% | 2.22 | 0.25 |
| 05/29 | 559 | 570 | 559 | 563 | -1.75% | 5,900 | 36億1223万 | +7.85% | 2.34 | 0.26 |
| 05/28 | 569 | 573 | 552 | 573 | +0.53% | 10,200 | 36億7639万 | +9.98% | 2.38 | 0.27 |
| 05/27 | 518 | 595 | 517 | 570 | +11.76% | 43,800 | 36億5714万 | +9.83% | 2.37 | 0.26 |
| 05/26 | 509 | 510 | 502 | 510 | +1.39% | 6,600 | 32億7218万 | -1.35% | 2.12 | 0.24 |
| 05/25 | 501 | 507 | 500 | 503 | +0.6% | 3,300 | 32億2727万 | -2.71% | 2.09 | 0.23 |
| 05/22 | 501 | 505 | 500 | 500 | 0% | 2,300 | 32億802万 | -3.47% | 2.08 | 0.23 |
| 05/21 | 503 | 508 | 496 | 500 | -1.96% | 9,700 | 32億802万 | -3.85% | 2.08 | 0.23 |
| 05/20 | 514 | 514 | 504 | 510 | +2% | 6,000 | 32億7218万 | -2.49% | 2.12 | 0.24 |
| 05/19 | 501 | 520 | 491 | 500 | 0% | 41,600 | 32億802万 | -4.76% | 2.08 | 0.23 |
| 05/18 | 534 | 534 | 499 | 500 | -6.37% | 21,500 | 32億802万 | -5.3% | 2.08 | 0.23 |
| 05/15 | 512 | 544 | 512 | 534 | +4.09% | 24,600 | 34億2616万 | +0.56% | 2.22 | 0.25 |
| 05/14 | 514 | 519 | 512 | 513 | -0.19% | 4,300 | 32億9143万 | -3.57% | 2.13 | 0.24 |
| 05/13 | 521 | 527 | 510 | 514 | -4.46% | 7,600 | 32億9784万 | -3.56% | 2.13 | 0.24 |
| 05/12 | 529 | 538 | 528 | 538 | -0.19% | 2,600 | 34億5183万 | +0.94% | 2.23 | 0.25 |
| 05/11 | 521 | 539 | 515 | 539 | +2.47% | 10,000 | 34億5824万 | +0.94% | 2.24 | 0.25 |
| 05/08 | 535 | 535 | 512 | 526 | +4.16% | 23,800 | 33億7484万 | -1.87% | 2.18 | 0.24 |
| 05/07 | 521 | 526 | 493 | 505 | -2.32% | 11,300 | 32億4010万 | -6.31% | 2.1 | 0.23 |
| 05/01 | 530 | 531 | 511 | 517 | -3.36% | 13,300 | 33億1709万 | -4.61% | 2.15 | 0.24 |
| 04/30 | 535 | 537 | 531 | 535 | +1.9% | 4,700 | 34億3258万 | -1.47% | 2.22 | 0.25 |
| 04/28 | 522 | 525 | 520 | 525 | +0.19% | 7,500 | 33億6842万 | -3.31% | 2.18 | 0.24 |
| 04/27 | 524 | 544 | 514 | 524 | +1.95% | 18,300 | 33億6200万 | -3.14% | 2.18 | 0.24 |
| 04/24 | 521 | 521 | 514 | 514 | -1.72% | 3,400 | 32億9784万 | -4.1% | 2.13 | 0.24 |
| 04/23 | 506 | 523 | 502 | 523 | +4.6% | 4,500 | 33億5559万 | -1.69% | 2.17 | 0.24 |
| 04/22 | 509 | 509 | 492 | 500 | -3.66% | 9,400 | 32億802万 | -5.3% | 2.08 | 0.23 |
| 04/21 | 524 | 524 | 510 | 519 | -2.81% | 23,800 | 33億2992万 | -1.33% | 2.15 | 0.24 |
| 04/20 | 561 | 561 | 532 | 534 | +0.56% | 3,800 | 34億2616万 | +2.3% | 2.22 | 0.25 |
| 04/17 | 521 | 531 | 518 | 531 | +3.11% | 3,800 | 34億692万 | +2.51% | 2.2 | 0.25 |
| 04/16 | 502 | 515 | 501 | 515 | +0.59% | 5,000 | 33億426万 | 0% | 2.14 | 0.24 |
| 04/15 | 528 | 528 | 512 | 512 | -3.94% | 5,300 | 32億8501万 | -0.39% | 2.13 | 0.24 |
| 04/14 | 531 | 544 | 529 | 533 | -0.93% | 6,100 | 34億1975万 | +3.9% | 2.21 | 0.25 |
| 04/13 | 563 | 563 | 523 | 538 | -4.61% | 2,800 | 34億5183万 | +5.08% | 2.23 | 0.25 |
| 04/10 | 581 | 581 | 557 | 564 | -1.23% | 2,500 | 36億1864万 | +10.16% | 2.34 | 0.26 |
| 04/09 | 580 | 586 | 564 | 571 | -1.72% | 3,600 | 36億6356万 | +11.31% | 2.37 | 0.27 |
| 04/08 | 558 | 584 | 552 | 581 | +4.12% | 7,700 | 37億2772万 | +13.04% | 2.41 | 0.27 |
| 04/07 | 565 | 565 | 558 | 558 | -1.76% | 800 | 35億8015万 | +8.35% | 2.32 | 0.26 |
| 04/06 | 540 | 568 | 524 | 568 | +7.17% | 10,200 | 36億4431万 | +10.08% | 2.36 | 0.26 |
| 04/03 | 528 | 543 | 521 | 530 | -1.12% | 11,800 | 34億50万 | +2.71% | 2.2 | 0.25 |
| 04/02 | 530 | 537 | 507 | 536 | -2.55% | 17,100 | 34億3900万 | +3.08% | 2.23 | 0.25 |
| 04/01 | 598 | 598 | 550 | 550 | -8.03% | 6,300 | 35億2882万 | +5.16% | 2.28 | 0.26 |
| 03/31 | 599 | 600 | 570 | 598 | +2.4% | 8,900 | 38億3679万 | +13.9% | 5.04 | 0.33 |
