株価チャート
2020/02/20~2020/07/31
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 |
07/31 | 1,803 | 1,843 | 1,803 | 1,838 | -2.23% | 600 | 33億619万 | -7.12% | 5.72 | 0.73 |
07/30 | 1,870 | 1,880 | 1,870 | 1,880 | -7.39% | 800 | 33億8174万 | -5.29% | 5.85 | 0.75 |
07/29 | 1,998 | 2,030 | 1,996 | 2,030 | +1.5% | 1,000 | 36億5156万 | +2.16% | 6.32 | 0.81 |
07/28 | 2,000 | 2,000 | 1,997 | 2,000 | -0.65% | 2,000 | 35億9760万 | +0.76% | 6.22 | 0.79 |
07/27 | 1,991 | 2,024 | 1,991 | 2,013 | 0% | 1,400 | 36億2098万 | +1.51% | 6.26 | 0.8 |
07/22 | 1,973 | 2,013 | 1,973 | 2,013 | +1.67% | 300 | 36億2098万 | +1.67% | 6.26 | 0.8 |
07/21 | 1,980 | 1,980 | 1,975 | 1,980 | -0.9% | 1,400 | 35億6162万 | +0.1% | 6.16 | 0.79 |
07/20 | 1,998 | 1,998 | 1,998 | 1,998 | +0.76% | 100 | 35億9400万 | +1.06% | 6.22 | 0.79 |
07/17 | 1,983 | 1,983 | 1,983 | 1,983 | +0.05% | 100 | 35億6702万 | +0.41% | 6.17 | 0.79 |
07/13 | 1,982 | 1,982 | 1,982 | 1,982 | -0.4% | 300 | 35億6522万 | +0.41% | 6.17 | 0.79 |
07/10 | 2,050 | 2,050 | 1,990 | 1,990 | -0.6% | 2,800 | 35億7961万 | +0.76% | 6.19 | 0.79 |
07/09 | 2,012 | 2,012 | 2,002 | 2,002 | +0.1% | 400 | 36億119万 | +1.42% | 6.23 | 0.8 |
07/08 | 2,005 | 2,005 | 2,000 | 2,000 | +0.91% | 1,300 | 35億9760万 | +1.42% | 6.22 | 0.79 |
07/07 | 2,010 | 2,010 | 1,982 | 1,982 | -1.1% | 1,300 | 35億6522万 | +0.51% | 6.17 | 0.79 |
07/03 | 2,002 | 2,004 | 2,002 | 2,004 | +0.1% | 400 | 36億479万 | +1.47% | 6.24 | 0.8 |
07/02 | 2,017 | 2,017 | 2,002 | 2,002 | +3.36% | 300 | 36億119万 | +1.21% | 6.23 | 0.8 |
07/01 | 1,957 | 1,957 | 1,937 | 1,937 | -3% | 600 | 34億8427万 | -2.07% | 6.03 | 0.77 |
06/30 | 1,991 | 2,019 | 1,991 | 1,997 | +0.1% | 700 | 35億9220万 | +0.76% | 6.21 | 0.79 |
06/29 | 2,031 | 2,031 | 1,991 | 1,995 | +0.2% | 1,600 | 35億8860万 | +0.71% | 6.21 | 0.79 |
06/26 | 1,971 | 1,991 | 1,971 | 1,991 | +1.07% | 700 | 35億8141万 | +0.61% | 6.2 | 0.79 |
06/25 | 1,975 | 2,050 | 1,970 | 1,970 | -1.4% | 1,800 | 35億4363万 | -0.4% | 6.13 | 0.78 |
06/24 | 1,950 | 1,998 | 1,950 | 1,998 | +2.99% | 700 | 35億9400万 | +1.16% | 6.22 | 0.79 |
06/23 | 1,991 | 1,991 | 1,940 | 1,940 | -2.02% | 1,000 | 34億8967万 | -1.62% | 6.04 | 0.77 |
06/22 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 100 | 35億6162万 | +0.51% | 6.16 | 0.79 |
06/19 | 1,968 | 1,980 | 1,968 | 1,980 | +0.66% | 1,000 | 35億6162万 | +0.61% | 6.16 | 0.79 |
06/18 | 1,967 | 1,967 | 1,967 | 1,967 | +1.34% | 800 | 35億3823万 | +0.15% | 6.12 | 0.78 |
06/17 | 1,954 | 1,954 | 1,941 | 1,941 | -1.82% | 200 | 34億9147万 | -0.97% | 6.04 | 0.77 |
06/16 | 1,977 | 1,977 | 1,977 | 1,977 | +1.85% | 100 | 35億5622万 | +1.07% | 6.15 | 0.79 |
06/15 | 1,941 | 1,941 | 1,941 | 1,941 | -0.05% | 200 | 34億9147万 | -0.51% | 6.04 | 0.77 |
06/12 | 1,955 | 1,955 | 1,942 | 1,942 | -0.87% | 900 | 34億9326万 | -0.1% | 6.04 | 0.77 |
06/11 | 1,965 | 1,967 | 1,959 | 1,959 | 0% | 900 | 35億2384万 | +1.08% | 6.1 | 0.78 |
06/10 | 1,956 | 1,959 | 1,956 | 1,959 | +0.15% | 400 | 35億2384万 | +1.4% | 6.1 | 0.78 |
06/09 | 1,956 | 1,956 | 1,956 | 1,956 | -0.2% | 100 | 35億1845万 | +1.56% | 6.09 | 0.78 |
06/08 | 1,977 | 1,977 | 1,955 | 1,960 | -1.75% | 1,300 | 35億2564万 | +2.08% | 6.1 | 0.78 |
06/05 | 2,016 | 2,016 | 1,975 | 1,995 | +0.96% | 1,500 | 35億8860万 | +4.5% | 6.21 | 0.79 |
06/04 | 1,952 | 1,976 | 1,952 | 1,976 | +0.82% | 500 | 35億5442万 | +4.11% | 6.15 | 0.78 |
06/03 | 1,985 | 1,986 | 1,960 | 1,960 | -1.26% | 1,700 | 35億2564万 | +3.81% | 6.1 | 0.78 |
06/02 | 2,000 | 2,000 | 1,941 | 1,985 | -4.15% | 9,000 | 35億7061万 | +5.7% | 6.18 | 0.79 |
06/01 | 2,096 | 2,099 | 2,036 | 2,071 | +0.44% | 6,700 | 37億2531万 | +10.99% | 6.45 | 0.82 |
05/29 | 2,007 | 2,062 | 2,007 | 2,062 | +2.08% | 3,100 | 37億912万 | +11.4% | 6.42 | 0.82 |
05/28 | 2,081 | 2,081 | 2,020 | 2,020 | -0.05% | 2,400 | 36億3357万 | +9.96% | 6.29 | 0.8 |
05/27 | 2,000 | 2,052 | 1,978 | 2,021 | +2.59% | 3,900 | 36億3537万 | +10.86% | 6.29 | 0.8 |
05/26 | 1,999 | 1,999 | 1,963 | 1,970 | +0.56% | 1,900 | 35億4363万 | +8.84% | 6.13 | 0.78 |
05/25 | 1,958 | 1,959 | 1,919 | 1,959 | +0.51% | 3,500 | 35億2384万 | +8.83% | 6.1 | 0.78 |
05/22 | 1,930 | 1,949 | 1,911 | 1,949 | +2.58% | 400 | 35億586万 | +8.94% | 6.07 | 0.77 |
05/21 | 1,900 | 1,900 | 1,900 | 1,900 | -1.55% | 600 | 34億1772万 | +6.98% | 5.91 | 0.75 |
05/20 | 1,919 | 1,948 | 1,919 | 1,930 | +1.58% | 900 | 34億7168万 | +9.47% | 6.01 | 0.77 |
05/19 | 1,900 | 1,900 | 1,900 | 1,900 | -0.63% | 100 | 34億1772万 | +8.45% | 5.91 | 0.75 |
05/18 | 1,933 | 1,933 | 1,886 | 1,912 | +1% | 400 | 34億3930万 | +9.63% | 5.95 | 0.76 |
05/15 | 1,933 | 1,933 | 1,893 | 1,893 | +2.16% | 300 | 34億512万 | +9.04% | 5.89 | 0.75 |
05/14 | 1,848 | 1,853 | 1,848 | 1,853 | +0.38% | 400 | 33億3317万 | +7.23% | 5.77 | 0.74 |
05/13 | 1,887 | 1,887 | 1,846 | 1,846 | -0.65% | 500 | 33億2058万 | +7.2% | 5.74 | 0.73 |
05/08 | 1,896 | 1,898 | 1,858 | 1,858 | +4.62% | 800 | 33億4217万 | +8.4% | 5.78 | 0.74 |
05/07 | 1,789 | 1,789 | 1,776 | 1,776 | -0.67% | 500 | 31億9466万 | +3.98% | 5.53 | 0.71 |
05/01 | 1,800 | 1,800 | 1,788 | 1,788 | -0.28% | 400 | 32億1625万 | +5.05% | 5.56 | 0.71 |
04/30 | 1,770 | 1,810 | 1,747 | 1,793 | -0.94% | 1,100 | 32億2524万 | +6.09% | 5.58 | 0.71 |
04/28 | 1,864 | 1,900 | 1,810 | 1,810 | 0% | 5,300 | 32億5582万 | +7.74% | 5.63 | 0.72 |
04/27 | 1,739 | 1,810 | 1,739 | 1,810 | +7.1% | 7,000 | 32億5582万 | +8.32% | 5.63 | 0.72 |
04/24 | 1,739 | 1,739 | 1,690 | 1,690 | -1.57% | 800 | 30億3997万 | +1.75% | 5.26 | 0.67 |
04/23 | 1,737 | 1,737 | 1,717 | 1,717 | +0.06% | 300 | 30億8853万 | +3.81% | 5.34 | 0.68 |
04/21 | 1,715 | 1,720 | 1,715 | 1,716 | -0.35% | 800 | 30億8674万 | +4.25% | 5.34 | 0.68 |
04/20 | 1,723 | 1,723 | 1,722 | 1,722 | +2.32% | 500 | 30億9753万 | +4.68% | 5.36 | 0.68 |
04/17 | 1,720 | 1,721 | 1,683 | 1,683 | -1% | 400 | 30億2738万 | +2.31% | 5.24 | 0.67 |
04/16 | 1,700 | 1,710 | 1,660 | 1,700 | -0.87% | 1,700 | 30億5796万 | +3.53% | 5.29 | 0.68 |
04/14 | 1,700 | 1,723 | 1,700 | 1,715 | +3.44% | 400 | 30億8494万 | +4.7% | 5.34 | 0.68 |
04/13 | 1,680 | 1,734 | 1,658 | 1,658 | -3.27% | 1,500 | 29億8241万 | +0.97% | 5.16 | 0.66 |
04/09 | 1,743 | 1,743 | 1,714 | 1,714 | +0.82% | 300 | 30億8314万 | +3.94% | 5.33 | 0.68 |
04/08 | 1,738 | 1,738 | 1,700 | 1,700 | +0.12% | 300 | 30億5796万 | +2.72% | 5.29 | 0.68 |
04/07 | 1,743 | 1,743 | 1,698 | 1,698 | +5.47% | 300 | 30億5436万 | +2.04% | 5.28 | 0.67 |
04/06 | 1,710 | 1,710 | 1,602 | 1,610 | +1.26% | 1,000 | 28億9606万 | -3.65% | 5.01 | 0.64 |
04/03 | 1,580 | 1,590 | 1,580 | 1,590 | -4.22% | 600 | 28億6009万 | -5.41% | 4.95 | 0.63 |
04/02 | 1,664 | 1,674 | 1,660 | 1,660 | -2.24% | 1,400 | 29億8600万 | -2.06% | 5.17 | 0.66 |
04/01 | 1,696 | 1,698 | 1,696 | 1,698 | +0.18% | 700 | 30億5436万 | -0.47% | 5.28 | 0.67 |
03/31 | 1,695 | 1,695 | 1,695 | 1,695 | 0% | 100 | 30億4896万 | -1.28% | 5.27 | 0.67 |
03/30 | 1,740 | 1,740 | 1,695 | 1,695 | -0.29% | 1,700 | 30億4896万 | -1.97% | 5.27 | 0.67 |
03/27 | 1,743 | 1,743 | 1,660 | 1,700 | +2.41% | 1,200 | 30億5796万 | -2.3% | 5.29 | 0.68 |
03/26 | 1,685 | 1,685 | 1,660 | 1,660 | -2.3% | 1,900 | 29億8600万 | -5.14% | 5.17 | 0.66 |
03/25 | 1,678 | 1,700 | 1,678 | 1,699 | +4.23% | 2,100 | 30億5616万 | -3.52% | 5.29 | 0.67 |
03/24 | 1,611 | 1,651 | 1,611 | 1,630 | +9.03% | 1,100 | 29億3204万 | -8.07% | 5.07 | 0.65 |
03/23 | 1,464 | 1,495 | 1,464 | 1,495 | -3.17% | 300 | 26億8920万 | -16.53% | 4.65 | 0.59 |
03/19 | 1,548 | 1,587 | 1,531 | 1,544 | -2.77% | 1,200 | 27億7734万 | -14.84% | 4.81 | 0.61 |
03/18 | 1,540 | 1,588 | 1,535 | 1,588 | +3.12% | 600 | 28億5649万 | -13.37% | 4.94 | 0.63 |
03/17 | 1,500 | 1,541 | 1,499 | 1,540 | +0.65% | 1,200 | 27億7015万 | -16.8% | 4.79 | 0.61 |
03/16 | 1,600 | 1,601 | 1,530 | 1,530 | +0.59% | 1,300 | 27億5216万 | -18.23% | 4.76 | 0.61 |
03/13 | 1,600 | 1,600 | 1,519 | 1,521 | -10.11% | 1,600 | 27億3597万 | -19.61% | 4.73 | 0.6 |
03/12 | 1,706 | 1,706 | 1,692 | 1,692 | -1.11% | 500 | 30億4356万 | -11.69% | 5.27 | 0.67 |
03/11 | 1,736 | 1,736 | 1,711 | 1,711 | +7% | 400 | 30億7774万 | -11.35% | 5.32 | 0.68 |
03/10 | 1,590 | 1,607 | 1,526 | 1,599 | -0.12% | 5,400 | 28億7628万 | -17.75% | 4.98 | 0.63 |
03/09 | 1,659 | 1,688 | 1,601 | 1,601 | -11.98% | 2,200 | 28億7987万 | -18.44% | 4.98 | 0.64 |
03/06 | 1,805 | 1,820 | 1,805 | 1,819 | -1.2% | 600 | 32億7201万 | -8.36% | 5.66 | 0.72 |
03/05 | 1,897 | 1,897 | 1,841 | 1,841 | -1.13% | 2,000 | 33億1159万 | -7.81% | 5.73 | 0.73 |
03/04 | 1,850 | 1,868 | 1,813 | 1,862 | -2.62% | 1,900 | 33億4936万 | -7.27% | 5.79 | 0.74 |
03/03 | 2,125 | 2,125 | 1,910 | 1,912 | +1.22% | 8,100 | 34億3930万 | -5.21% | 5.95 | 0.76 |
03/02 | 1,845 | 1,903 | 1,799 | 1,889 | +2.38% | 2,500 | 33億9793万 | -6.72% | 5.88 | 0.75 |
02/28 | 1,980 | 1,980 | 1,845 | 1,845 | -4.9% | 2,300 | 33億1878万 | -9.29% | 5.74 | 0.73 |
02/27 | 1,950 | 1,950 | 1,940 | 1,940 | -0.51% | 700 | 34億8967万 | -5.13% | 6.04 | 0.77 |
02/26 | 1,975 | 1,975 | 1,950 | 1,950 | -1.27% | 1,700 | 35億766万 | -4.92% | 6.07 | 0.77 |
02/25 | 1,985 | 1,985 | 1,960 | 1,975 | -0.75% | 1,000 | 35億5263万 | -4.03% | 6.15 | 0.78 |
02/21 | 1,982 | 1,990 | 1,976 | 1,990 | +1.02% | 800 | 35億7961万 | -3.68% | 6.19 | 0.79 |
02/20 | 1,965 | 1,970 | 1,965 | 1,970 | +1.55% | 900 | 35億4363万 | -4.97% | 6.13 | 0.78 |