株価チャート
2020/03/05～2020/07/31
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 | 1,920 | 1,947 | 1,871 | 1,910 | -2.35% | 20,400 | 201億1841万 | +1.81% | 12.44 | 0.64 |
| 07/30 | 1,879 | 1,970 | 1,845 | 1,956 | +5.73% | 60,000 | 206億293万 | +4.38% | 12.74 | 0.66 |
| 07/29 | 1,850 | 1,891 | 1,829 | 1,850 | +0.87% | 16,300 | 194億8642万 | -1.23% | 12.05 | 0.62 |
| 07/28 | 1,887 | 1,888 | 1,823 | 1,834 | -2.81% | 14,600 | 193億1788万 | -2.24% | 11.94 | 0.62 |
| 07/27 | 1,888 | 1,888 | 1,843 | 1,887 | +1.94% | 8,600 | 198億7614万 | +0.48% | 12.29 | 0.63 |
| 07/22 | 1,906 | 1,925 | 1,851 | 1,851 | -3.69% | 8,300 | 194億9695万 | -1.44% | 12.05 | 0.62 |
| 07/21 | 1,928 | 1,931 | 1,886 | 1,922 | -0.31% | 5,400 | 202億4481万 | +2.29% | 12.52 | 0.65 |
| 07/20 | 1,883 | 1,928 | 1,864 | 1,928 | +2.39% | 9,800 | 203億800万 | +2.72% | 12.56 | 0.65 |
| 07/17 | 1,893 | 1,911 | 1,879 | 1,883 | -0.95% | 7,200 | 198億3401万 | +0.59% | 12.26 | 0.63 |
| 07/16 | 1,940 | 1,950 | 1,896 | 1,901 | -2.01% | 11,800 | 200億2361万 | +1.6% | 12.38 | 0.64 |
| 07/15 | 1,977 | 1,980 | 1,887 | 1,940 | +1.04% | 24,800 | 204億3440万 | +3.8% | 12.63 | 0.65 |
| 07/14 | 1,864 | 1,939 | 1,852 | 1,920 | +3.67% | 13,200 | 202億2374万 | +2.89% | 12.5 | 0.65 |
| 07/13 | 1,802 | 1,861 | 1,798 | 1,852 | +3.46% | 12,000 | 195億748万 | -0.64% | 12.06 | 0.62 |
| 07/10 | 1,834 | 1,848 | 1,790 | 1,790 | -3.24% | 17,400 | 188億5442万 | -3.92% | 11.66 | 0.6 |
| 07/09 | 1,820 | 1,870 | 1,807 | 1,850 | +1.09% | 15,800 | 194億8642万 | -0.75% | 12.05 | 0.62 |
| 07/08 | 1,822 | 1,856 | 1,822 | 1,830 | +0.22% | 14,800 | 192億7575万 | -1.77% | 11.92 | 0.62 |
| 07/07 | 1,875 | 1,875 | 1,826 | 1,826 | -2.04% | 8,700 | 192億3362万 | -1.99% | 11.89 | 0.61 |
| 07/06 | 1,826 | 1,870 | 1,825 | 1,864 | +1.03% | 8,800 | 196億3388万 | +0.11% | 12.14 | 0.63 |
| 07/03 | 1,846 | 1,852 | 1,820 | 1,845 | -0.16% | 7,300 | 194億3375万 | -0.81% | 12.01 | 0.62 |
| 07/02 | 1,826 | 1,858 | 1,823 | 1,848 | +1.2% | 15,500 | 194億6535万 | -0.59% | 12.03 | 0.62 |
| 07/01 | 1,858 | 1,858 | 1,817 | 1,826 | -0.98% | 20,000 | 192億3362万 | -1.67% | 11.89 | 0.61 |
| 06/30 | 1,900 | 1,918 | 1,844 | 1,844 | -2.95% | 9,100 | 194億2322万 | -0.65% | 12.01 | 0.62 |
| 06/29 | 1,917 | 1,917 | 1,887 | 1,900 | -0.89% | 3,600 | 200億1308万 | +2.32% | 12.37 | 0.64 |
| 06/26 | 1,917 | 1,933 | 1,886 | 1,917 | 0% | 17,000 | 201億9214万 | +3.34% | 12.48 | 0.64 |
| 06/25 | 1,878 | 1,927 | 1,865 | 1,917 | +2.08% | 7,400 | 201億9214万 | +3.51% | 12.48 | 0.64 |
| 06/24 | 1,911 | 1,917 | 1,878 | 1,878 | -2.24% | 4,200 | 197億8134万 | +1.51% | 12.23 | 0.63 |
| 06/23 | 1,955 | 1,955 | 1,898 | 1,921 | -0.72% | 11,700 | 202億3427万 | +3.84% | 12.51 | 0.65 |
| 06/22 | 1,878 | 1,935 | 1,878 | 1,935 | +3.04% | 10,900 | 203億8174万 | +4.71% | 12.6 | 0.65 |
| 06/19 | 1,883 | 1,912 | 1,839 | 1,878 | -0.42% | 24,400 | 197億8134万 | +1.84% | 12.23 | 0.63 |
| 06/18 | 1,951 | 1,951 | 1,885 | 1,886 | +0.8% | 22,400 | 198億6561万 | +2.44% | 12.28 | 0.63 |
| 06/17 | 1,861 | 1,887 | 1,823 | 1,871 | -0.48% | 19,100 | 197億761万 | +1.8% | 12.18 | 0.63 |
| 06/16 | 1,840 | 1,882 | 1,833 | 1,880 | +4.04% | 15,200 | 198億241万 | +2.34% | 12.24 | 0.63 |
| 06/15 | 1,815 | 1,863 | 1,798 | 1,807 | -2.01% | 18,500 | 190億3349万 | -1.69% | 11.77 | 0.61 |
| 06/12 | 1,850 | 1,874 | 1,812 | 1,844 | -0.49% | 24,900 | 194億2322万 | +0.16% | 12.01 | 0.62 |
| 06/11 | 1,876 | 1,885 | 1,838 | 1,853 | -1.12% | 15,800 | 195億1801万 | +0.49% | 12.07 | 0.62 |
| 06/10 | 1,862 | 1,880 | 1,839 | 1,874 | +1.13% | 19,900 | 197億3921万 | +1.68% | 12.2 | 0.63 |
| 06/09 | 1,834 | 1,865 | 1,834 | 1,853 | +1.04% | 13,800 | 195億1801万 | +0.54% | 12.07 | 0.62 |
| 06/08 | 1,825 | 1,834 | 1,820 | 1,834 | +0.94% | 10,200 | 193億1788万 | -0.54% | 11.94 | 0.62 |
| 06/05 | 1,816 | 1,830 | 1,812 | 1,817 | +0.06% | 7,000 | 191億3882万 | -1.62% | 11.83 | 0.61 |
| 06/04 | 1,834 | 1,836 | 1,811 | 1,816 | -0.98% | 9,300 | 191億2829万 | -2.05% | 11.83 | 0.61 |
| 06/03 | 1,822 | 1,834 | 1,818 | 1,834 | +0.94% | 9,600 | 193億1788万 | -1.34% | 11.94 | 0.62 |
| 06/02 | 1,810 | 1,823 | 1,803 | 1,817 | +0.39% | 8,800 | 191億3882万 | -2.57% | 11.83 | 0.61 |
| 06/01 | 1,808 | 1,810 | 1,793 | 1,810 | +0.11% | 4,500 | 190億6509万 | -3.21% | 11.79 | 0.61 |
| 05/29 | 1,815 | 1,818 | 1,798 | 1,808 | -0.22% | 14,300 | 190億4402万 | -3.62% | 11.77 | 0.61 |
| 05/28 | 1,806 | 1,823 | 1,758 | 1,812 | +0.55% | 29,400 | 190億8615万 | -3.67% | 11.8 | 0.61 |
| 05/27 | 1,843 | 1,843 | 1,775 | 1,802 | -2.7% | 32,900 | 189億8082万 | -4.61% | 11.73 | 0.61 |
| 05/26 | 1,872 | 1,880 | 1,825 | 1,852 | -0.7% | 19,700 | 195億748万 | -2.37% | 12.06 | 0.62 |
| 05/25 | 1,861 | 1,865 | 1,852 | 1,865 | +0.92% | 1,900 | 196億4441万 | -1.79% | 12.14 | 0.63 |
| 05/22 | 1,862 | 1,862 | 1,847 | 1,848 | -0.81% | 1,600 | 194億6535万 | -2.94% | 12.03 | 0.62 |
| 05/21 | 1,909 | 1,909 | 1,853 | 1,863 | -0.48% | 6,900 | 196億2335万 | -2.46% | 12.13 | 0.63 |
| 05/20 | 1,866 | 1,881 | 1,866 | 1,872 | +0.32% | 6,400 | 197億1815万 | -2.35% | 12.19 | 0.63 |
| 05/19 | 1,896 | 1,905 | 1,853 | 1,866 | +1.36% | 6,600 | 196億5495万 | -2.96% | 12.15 | 0.63 |
| 05/18 | 1,802 | 1,848 | 1,802 | 1,841 | +2.16% | 7,500 | 193億9162万 | -4.56% | 11.99 | 0.62 |
| 05/15 | 1,850 | 1,850 | 1,767 | 1,802 | +0.11% | 7,700 | 189億8082万 | -6.78% | 11.73 | 0.61 |
| 05/14 | 1,898 | 1,898 | 1,800 | 1,800 | -3.23% | 9,800 | 189億5976万 | -7.12% | 11.72 | 0.61 |
| 05/13 | 1,899 | 1,899 | 1,846 | 1,860 | -2.05% | 8,600 | 195億9175万 | -4.07% | 12.11 | 0.63 |
| 05/12 | 1,894 | 1,915 | 1,880 | 1,899 | +0.26% | 3,500 | 200億254万 | -2.06% | 12.37 | 0.64 |
| 05/11 | 1,902 | 1,916 | 1,884 | 1,894 | -0.32% | 5,500 | 199億4988万 | -2.42% | 12.33 | 0.64 |
| 05/08 | 1,890 | 1,919 | 1,859 | 1,900 | +3.32% | 8,500 | 200億1308万 | -2.41% | 12.37 | 0.64 |
| 05/07 | 1,862 | 1,881 | 1,839 | 1,839 | -1.24% | 4,500 | 193億7055万 | -5.89% | 11.98 | 0.62 |
| 05/01 | 1,911 | 1,911 | 1,861 | 1,862 | -1.17% | 5,500 | 196億1281万 | -5.43% | 12.13 | 0.63 |
| 04/30 | 1,920 | 1,944 | 1,880 | 1,884 | -0.84% | 11,100 | 198億4454万 | -4.56% | 12.27 | 0.63 |
| 04/28 | 1,917 | 1,953 | 1,887 | 1,900 | -4.67% | 21,300 | 200億1308万 | -3.75% | 12.37 | 0.64 |
| 04/27 | 1,971 | 2,010 | 1,955 | 1,993 | +1.48% | 11,300 | 209億9266万 | +1.17% | 12.98 | 0.67 |
| 04/24 | 1,977 | 1,988 | 1,954 | 1,964 | -0.25% | 10,300 | 206億8720万 | +0.15% | 12.79 | 0.66 |
| 04/23 | 1,950 | 1,969 | 1,949 | 1,969 | +0.97% | 3,900 | 207億3987万 | +1.08% | 12.82 | 0.66 |
| 04/22 | 1,970 | 1,970 | 1,921 | 1,950 | +0.31% | 6,200 | 205億3974万 | +0.78% | 12.7 | 0.66 |
| 04/21 | 1,940 | 1,953 | 1,922 | 1,944 | -0.46% | 6,700 | 204億7654万 | +0.99% | 12.66 | 0.65 |
| 04/20 | 1,991 | 1,991 | 1,939 | 1,953 | -1.91% | 10,800 | 205億7133万 | +2.3% | 12.72 | 0.66 |
| 04/17 | 2,039 | 2,039 | 1,982 | 1,991 | -0.7% | 13,500 | 209億7160万 | +5.23% | 12.97 | 0.67 |
| 04/16 | 1,997 | 2,005 | 1,954 | 2,005 | +4.59% | 12,300 | 211億1906万 | +6.93% | 13.06 | 0.67 |
| 04/15 | 2,014 | 2,014 | 1,902 | 1,917 | -3.67% | 15,700 | 201億9214万 | +3.01% | 12.48 | 0.64 |
| 04/14 | 2,029 | 2,029 | 1,966 | 1,990 | +0.05% | 6,300 | 209億6106万 | +7.39% | 12.96 | 0.67 |
| 04/13 | 2,037 | 2,037 | 1,989 | 1,989 | -2.36% | 5,700 | 209億5053万 | +8.04% | 12.95 | 0.67 |
| 04/10 | 2,037 | 2,056 | 2,000 | 2,037 | +0.34% | 7,900 | 214億5612万 | +11.19% | 13.26 | 0.69 |
| 04/09 | 2,051 | 2,051 | 1,970 | 2,030 | +1.45% | 8,300 | 213億8239万 | +11.29% | 13.22 | 0.68 |
| 04/08 | 1,930 | 2,020 | 1,930 | 2,001 | +2.3% | 10,200 | 210億7693万 | +10.19% | 13.03 | 0.67 |
| 04/07 | 1,922 | 1,985 | 1,871 | 1,956 | +1.77% | 15,900 | 206億293万 | +8.07% | 12.74 | 0.66 |
| 04/06 | 1,833 | 1,924 | 1,815 | 1,922 | +4.68% | 11,300 | 202億4481万 | +6.19% | 12.52 | 0.65 |
| 04/03 | 1,838 | 1,939 | 1,836 | 1,836 | -0.27% | 7,900 | 193億3895万 | +1.55% | 11.96 | 0.62 |
| 04/02 | 1,901 | 1,905 | 1,840 | 1,841 | -5.44% | 8,800 | 193億9162万 | +1.49% | 11.99 | 0.62 |
| 04/01 | 2,029 | 2,037 | 1,937 | 1,947 | -5.58% | 9,400 | 205億814万 | +6.92% | 12.68 | 0.65 |
| 03/31 | 2,070 | 2,086 | 2,024 | 2,062 | -0.39% | 11,700 | 217億1945万 | +13.11% | 13.43 | 0.69 |
| 03/30 | 2,108 | 2,108 | 2,023 | 2,070 | -5.91% | 21,900 | 218億372万 | +13.36% | 13.48 | 0.7 |
| 03/27 | 2,038 | 2,200 | 1,970 | 2,200 | +9.62% | 29,600 | 231億7304万 | +20.35% | 14.33 | 0.74 |
| 03/26 | 1,870 | 2,007 | 1,799 | 2,007 | +7.21% | 27,100 | 211億4013万 | +9.97% | 13.07 | 0.68 |
| 03/25 | 1,873 | 1,887 | 1,768 | 1,872 | +3.2% | 20,000 | 197億1815万 | +2.3% | 12.19 | 0.63 |
| 03/24 | 1,813 | 1,840 | 1,683 | 1,814 | +3.13% | 16,700 | 191億722万 | -1.47% | 11.81 | 0.61 |
| 03/23 | 1,642 | 1,759 | 1,642 | 1,759 | +7.26% | 15,000 | 185億2789万 | -5.28% | 11.45 | 0.59 |
| 03/19 | 1,701 | 1,747 | 1,608 | 1,640 | -0.12% | 16,500 | 172億7444万 | -12.49% | 10.68 | 0.55 |
| 03/18 | 1,732 | 1,732 | 1,627 | 1,642 | -2.96% | 15,300 | 172億9551万 | -13.44% | 10.69 | 0.55 |
| 03/17 | 1,594 | 1,723 | 1,532 | 1,692 | +8.88% | 30,100 | 178億2217万 | -11.83% | 11.02 | 0.57 |
| 03/16 | 1,535 | 1,622 | 1,535 | 1,554 | +1.64% | 24,100 | 163億6859万 | -19.9% | 10.12 | 0.52 |
| 03/13 | 1,476 | 1,572 | 1,460 | 1,529 | -1.74% | 46,700 | 161億526万 | -22.27% | 9.96 | 0.51 |
| 03/12 | 1,684 | 1,684 | 1,556 | 1,556 | -5.75% | 32,400 | 163億8965万 | -22.01% | 10.13 | 0.52 |
| 03/11 | 1,737 | 1,753 | 1,651 | 1,651 | -4.95% | 25,300 | 173億9031万 | -18.31% | 10.75 | 0.56 |
| 03/10 | 1,650 | 1,755 | 1,580 | 1,737 | +3.15% | 26,600 | 182億9616万 | -14.98% | 11.31 | 0.58 |
| 03/09 | 1,750 | 1,750 | 1,673 | 1,684 | -3.77% | 18,800 | 177億3790万 | -18.29% | 10.97 | 0.57 |
| 03/06 | 1,818 | 1,843 | 1,750 | 1,750 | -5.81% | 22,700 | 184億3310万 | -15.82% | 11.4 | 0.59 |
| 03/05 | 1,912 | 1,913 | 1,842 | 1,858 | +1.42% | 17,900 | 195億7068万 | -11.31% | 12.1 | 0.62 |
