株価チャート
2020/04/03～2020/08/31
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 |
| 08/31 | 389 | 401 | 388 | 400 | +3.63% | 489,900 | 88億2097万 | +2.83% | 11.46 | 1.22 |
| 08/28 | 400 | 402 | 378 | 386 | -3.5% | 843,800 | 85億1223万 | -0.77% | 11.06 | 1.18 |
| 08/27 | 410 | 412 | 398 | 400 | -1.72% | 548,100 | 88億2097万 | +2.56% | 11.46 | 1.22 |
| 08/26 | 408 | 411 | 403 | 407 | +1.24% | 514,200 | 89億7533万 | +4.36% | 11.66 | 1.24 |
| 08/25 | 410 | 421 | 400 | 402 | -1.47% | 1,110,300 | 88億6507万 | +3.34% | 11.52 | 1.23 |
| 08/24 | 398 | 413 | 394 | 408 | +3.29% | 714,500 | 89億9738万 | +4.62% | 11.69 | 1.24 |
| 08/21 | 395 | 406 | 394 | 395 | +0.77% | 907,200 | 87億1070万 | +1.8% | 11.32 | 1.2 |
| 08/20 | 402 | 405 | 390 | 392 | -2% | 697,500 | 86億4455万 | +1.03% | 11.23 | 1.19 |
| 08/19 | 398 | 405 | 391 | 400 | 0% | 649,700 | 88億2097万 | +3.63% | 11.46 | 1.22 |
| 08/18 | 401 | 410 | 395 | 400 | 0% | 862,800 | 88億2097万 | +4.17% | 11.46 | 1.22 |
| 08/17 | 399 | 401 | 389 | 400 | +0.5% | 728,500 | 88億2097万 | +4.99% | 11.46 | 1.22 |
| 08/14 | 393 | 405 | 391 | 398 | +1.27% | 580,500 | 87億7686万 | +4.74% | 11.41 | 1.21 |
| 08/13 | 387 | 398 | 385 | 393 | +2.88% | 750,100 | 86億6660万 | +3.97% | 11.26 | 1.2 |
| 08/12 | 380 | 388 | 380 | 382 | +0.53% | 321,000 | 84億2402万 | +1.6% | 10.95 | 1.16 |
| 08/11 | 383 | 386 | 374 | 380 | +0.53% | 537,900 | 83億7992万 | +1.6% | 10.89 | 1.16 |
| 08/07 | 394 | 394 | 372 | 378 | -3.08% | 497,100 | 83億3581万 | +1.61% | 10.83 | 1.15 |
| 08/06 | 396 | 402 | 387 | 390 | -0.76% | 595,500 | 86億44万 | +5.12% | 11.18 | 1.19 |
| 08/05 | 381 | 397 | 377 | 393 | +3.42% | 791,800 | 86億6660万 | +6.22% | 11.26 | 1.2 |
| 08/04 | 380 | 381 | 370 | 380 | +2.15% | 448,200 | 83億7992万 | +3.26% | 10.89 | 1.16 |
| 08/03 | 365 | 376 | 362 | 372 | +4.2% | 367,700 | 82億350万 | +1.36% | 10.66 | 1.13 |
| 07/31 | 368 | 370 | 354 | 357 | -5.05% | 634,600 | 78億7271万 | -2.99% | 10.23 | 1.09 |
| 07/30 | 365 | 379 | 358 | 376 | +4.16% | 556,100 | 82億9171万 | +1.9% | 10.78 | 1.15 |
| 07/29 | 375 | 377 | 358 | 361 | -4.75% | 1,029,700 | 79億6092万 | -2.17% | 10.35 | 1.1 |
| 07/28 | 398 | 399 | 376 | 379 | -4.53% | 1,144,000 | 83億5786万 | +2.43% | 10.86 | 1.16 |
| 07/27 | 404 | 406 | 395 | 397 | -2.46% | 684,700 | 87億5481万 | +7.3% | 11.38 | 1.21 |
| 07/22 | 397 | 413 | 390 | 407 | +2.78% | 1,233,800 | 89億7533万 | +10.3% | 11.66 | 1.24 |
| 07/21 | 398 | 404 | 389 | 396 | -1% | 635,000 | 87億3276万 | +7.61% | 11.35 | 1.21 |
| 07/20 | 402 | 410 | 386 | 400 | +0.5% | 1,122,000 | 88億2097万 | +9.29% | 11.46 | 1.22 |
| 07/17 | 424 | 425 | 387 | 398 | -2.45% | 2,098,800 | 87億7686万 | +9.34% | 11.41 | 1.21 |
| 07/16 | 398 | 434 | 398 | 408 | +7.65% | 5,603,900 | 89億9738万 | +12.4% | 11.69 | 1.24 |
| 07/15 | 384 | 392 | 364 | 379 | +0.26% | 1,510,800 | 83億5786万 | +4.99% | 10.86 | 1.16 |
| 07/14 | 361 | 394 | 360 | 378 | +9.57% | 3,476,700 | 83億3581万 | +4.42% | 10.83 | 1.15 |
| 07/13 | 346 | 348 | 341 | 345 | +0.88% | 431,800 | 76億808万 | -4.43% | 9.89 | 1.05 |
| 07/10 | 342 | 348 | 339 | 342 | -1.16% | 220,200 | 75億4192万 | -5.52% | 9.8 | 1.04 |
| 07/09 | 355 | 359 | 341 | 346 | -2.54% | 377,900 | 76億3013万 | -4.68% | 9.92 | 1.05 |
| 07/08 | 353 | 366 | 349 | 355 | +0.57% | 438,300 | 78億2861万 | -2.2% | 10.17 | 1.08 |
| 07/07 | 352 | 357 | 344 | 353 | +0.28% | 301,000 | 77億8450万 | -3.02% | 10.12 | 1.08 |
| 07/06 | 340 | 354 | 338 | 352 | +3.83% | 397,200 | 77億6245万 | -3.3% | 10.09 | 1.07 |
| 07/03 | 327 | 343 | 327 | 339 | +3.67% | 570,200 | 74億7577万 | -7.12% | 9.72 | 1.03 |
| 07/02 | 348 | 348 | 326 | 327 | -6.03% | 870,200 | 72億1114万 | -10.41% | 9.37 | 1 |
| 07/01 | 354 | 359 | 348 | 348 | -1.42% | 291,200 | 76億7424万 | -5.18% | 9.97 | 1.06 |
| 06/30 | 360 | 364 | 348 | 353 | +1.15% | 510,500 | 77億8450万 | -4.08% | 10.12 | 1.08 |
| 06/29 | 354 | 357 | 347 | 349 | -3.59% | 633,600 | 76億9629万 | -5.16% | 10 | 1.06 |
| 06/26 | 375 | 381 | 359 | 362 | -4.99% | 1,199,100 | 79億8297万 | -2.16% | 10.37 | 1.1 |
| 06/25 | 390 | 394 | 376 | 381 | -3.54% | 1,108,600 | 84億197万 | +2.97% | 10.92 | 1.16 |
| 06/24 | 387 | 403 | 383 | 395 | +3.13% | 839,400 | 87億1070万 | +7.05% | 11.32 | 1.2 |
| 06/23 | 385 | 391 | 377 | 383 | +0.79% | 592,300 | 84億4607万 | +3.79% | 10.98 | 1.17 |
| 06/22 | 384 | 386 | 374 | 380 | 0% | 486,900 | 83億7992万 | +2.98% | 10.89 | 1.16 |
| 06/19 | 373 | 383 | 372 | 380 | +1.88% | 483,900 | 83億7992万 | +2.98% | 10.89 | 1.16 |
| 06/18 | 366 | 375 | 359 | 373 | +1.91% | 701,200 | 82億2555万 | +1.36% | 10.69 | 1.14 |
| 06/17 | 367 | 382 | 364 | 366 | -0.54% | 802,300 | 80億7118万 | -0.54% | 10.49 | 1.12 |
| 06/16 | 357 | 374 | 355 | 368 | +7.92% | 928,300 | 81億1529万 | -0.27% | 10.55 | 1.12 |
| 06/15 | 364 | 364 | 340 | 341 | -6.32% | 878,500 | 75億1987万 | -7.59% | 9.77 | 1.04 |
| 06/12 | 355 | 365 | 345 | 364 | -3.45% | 1,397,300 | 80億2708万 | -1.89% | 10.43 | 1.11 |
| 06/11 | 386 | 403 | 375 | 377 | -2.33% | 1,208,400 | 83億1376万 | +1.34% | 10.8 | 1.15 |
| 06/10 | 361 | 397 | 361 | 386 | +6.04% | 1,315,400 | 85億1223万 | +4.04% | 11.06 | 1.18 |
| 06/09 | 369 | 369 | 354 | 364 | -1.09% | 515,100 | 80億2708万 | -1.62% | 10.43 | 1.11 |
| 06/08 | 366 | 369 | 360 | 368 | +1.94% | 463,700 | 81億1529万 | -0.27% | 10.55 | 1.12 |
| 06/05 | 358 | 361 | 351 | 361 | +1.12% | 376,800 | 79億6092万 | -1.9% | 10.35 | 1.1 |
| 06/04 | 363 | 370 | 357 | 357 | -1.38% | 500,900 | 78億7271万 | -2.72% | 10.23 | 1.09 |
| 06/03 | 372 | 374 | 356 | 362 | -1.9% | 533,400 | 79億8297万 | -1.09% | 10.37 | 1.1 |
| 06/02 | 368 | 372 | 362 | 369 | +1.37% | 265,400 | 81億3734万 | +1.1% | 10.58 | 1.12 |
| 06/01 | 359 | 368 | 358 | 364 | +1.39% | 293,200 | 80億2708万 | 0% | 10.43 | 1.11 |
| 05/29 | 354 | 369 | 354 | 359 | -0.83% | 354,600 | 79億1682万 | -1.1% | 10.29 | 1.09 |
| 05/28 | 371 | 375 | 353 | 362 | -1.63% | 470,400 | 79億8297万 | -0.28% | 10.37 | 1.1 |
| 05/27 | 372 | 375 | 363 | 368 | -0.81% | 236,100 | 81億1529万 | +1.38% | 10.55 | 1.12 |
| 05/26 | 385 | 387 | 370 | 371 | -2.11% | 525,000 | 81億8145万 | +2.49% | 10.63 | 1.13 |
| 05/25 | 368 | 380 | 367 | 379 | +3.84% | 423,100 | 83億5786万 | +4.99% | 10.86 | 1.16 |
| 05/22 | 375 | 375 | 363 | 365 | -2.67% | 336,800 | 80億4913万 | +1.67% | 10.46 | 1.11 |
| 05/21 | 378 | 379 | 371 | 375 | -1.32% | 367,200 | 82億6965万 | +5.04% | 10.75 | 1.14 |
| 05/20 | 377 | 383 | 374 | 380 | 0% | 336,800 | 83億7992万 | +7.34% | 10.89 | 1.16 |
| 05/19 | 382 | 384 | 373 | 380 | +1.6% | 403,900 | 83億7992万 | +8.26% | 10.89 | 1.16 |
| 05/18 | 370 | 374 | 361 | 374 | +1.63% | 240,400 | 82億4760万 | +7.78% | 10.72 | 1.14 |
| 05/15 | 374 | 376 | 355 | 368 | +0.55% | 550,500 | 81億1529万 | +7.29% | 10.55 | 1.12 |
| 05/14 | 379 | 381 | 365 | 366 | -4.94% | 554,700 | 80億7118万 | +7.96% | 10.49 | 1.12 |
| 05/13 | 386 | 390 | 377 | 385 | -0.26% | 425,100 | 84億9018万 | +14.93% | 11.03 | 1.17 |
| 05/12 | 394 | 394 | 382 | 386 | 0% | 560,400 | 85億1223万 | +16.97% | 11.06 | 1.18 |
| 05/11 | 384 | 386 | 373 | 386 | +2.12% | 527,600 | 85億1223万 | +18.77% | 11.06 | 1.18 |
| 05/08 | 375 | 386 | 367 | 378 | +1.07% | 933,200 | 83億3581万 | +18.13% | 10.83 | 1.15 |
| 05/07 | 346 | 381 | 346 | 374 | +6.86% | 1,059,800 | 82億4760万 | +18.35% | 10.72 | 1.14 |
| 05/01 | 344 | 353 | 338 | 350 | 0% | 492,200 | 77億1834万 | +12.18% | 10.03 | 1.07 |
| 04/30 | 350 | 357 | 348 | 350 | +2.64% | 604,100 | 77億1834万 | +13.27% | 10.03 | 1.07 |
| 04/28 | 333 | 341 | 328 | 341 | +2.1% | 397,200 | 75億1987万 | +11.44% | 9.77 | 1.04 |
| 04/27 | 324 | 339 | 324 | 334 | +3.09% | 489,400 | 73億6551万 | +9.87% | 9.57 | 1.02 |
| 04/24 | 335 | 336 | 324 | 324 | -3.86% | 517,700 | 71億4498万 | +8% | 9.29 | 0.99 |
| 04/23 | 344 | 346 | 334 | 337 | +0.3% | 439,700 | 74億3166万 | +13.47% | 9.66 | 1.03 |
| 04/22 | 330 | 342 | 321 | 336 | -1.18% | 947,200 | 74億961万 | +13.9% | 9.63 | 1.02 |
| 04/21 | 361 | 362 | 329 | 340 | -6.59% | 1,266,800 | 74億9782万 | +16.44% | 9.74 | 1.04 |
| 04/20 | 356 | 371 | 352 | 364 | +2.54% | 991,800 | 80億2708万 | +25.95% | 10.43 | 1.11 |
| 04/17 | 357 | 360 | 347 | 355 | +1.43% | 808,900 | 78億2861万 | +24.56% | 10.17 | 1.08 |
| 04/16 | 341 | 350 | 337 | 350 | +2.64% | 837,600 | 77億1834万 | +24.11% | 10.03 | 1.07 |
| 04/15 | 340 | 363 | 336 | 341 | -1.16% | 2,210,200 | 75億1987万 | +21.35% | 9.77 | 1.04 |
| 04/14 | 336 | 368 | 325 | 345 | +15% | 5,420,100 | 76億808万 | +23.21% | 9.89 | 1.05 |
| 04/13 | 295 | 305 | 292 | 300 | +0.33% | 678,500 | 66億1572万 | +7.91% | 8.6 | 0.91 |
| 04/10 | 301 | 306 | 286 | 299 | -1.32% | 720,200 | 65億9367万 | +6.41% | 8.57 | 0.91 |
| 04/09 | 289 | 310 | 289 | 303 | +4.84% | 1,044,400 | 66億8188万 | +6.32% | 8.68 | 0.92 |
| 04/08 | 279 | 289 | 267 | 289 | +3.96% | 768,200 | 63億7315万 | 0% | 8.28 | 0.88 |
| 04/07 | 280 | 284 | 269 | 278 | +2.21% | 692,900 | 61億3057万 | -5.12% | 7.97 | 0.85 |
| 04/06 | 252 | 274 | 247 | 272 | +6.25% | 739,700 | 59億9825万 | -8.72% | 7.8 | 0.83 |
| 04/03 | 263 | 266 | 249 | 256 | -1.92% | 687,100 | 56億4542万 | -14.95% | 7.34 | 0.78 |
