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 |
|---|
| 2024 | 7/1, 株式分割 1→5 |
| 2020 |
| 07/09 | 515 | 519 | 501 | 503 | -2.22% | 1,671,000 | 2396億915万 | -2.03% | 9.88 | 0.87 |
| 07/08 | 509 | 521 | 509 | 514 | +0.47% | 1,757,500 | 2450億4398万 | 0% | 10.11 | 0.89 |
| 07/07 | 515 | 516 | 505 | 512 | -0.16% | 1,459,000 | 2438億9980万 | -0.66% | 10.06 | 0.89 |
| 07/06 | 498 | 513 | 497 | 512 | +2.44% | 1,595,500 | 2442億8119万 | -0.5% | 10.08 | 0.89 |
| 07/03 | 503 | 507 | 494 | 500 | +1.09% | 1,064,500 | 2384億6498万 | -2.87% | 9.84 | 0.87 |
| 07/02 | 497 | 499 | 489 | 495 | -1.08% | 1,501,500 | 2358億9058万 | -4.11% | 9.73 | 0.86 |
| 07/01 | 514 | 517 | 497 | 500 | -0.95% | 1,431,500 | 2384億6498万 | -3.25% | 9.84 | 0.87 |
| 06/30 | 517 | 520 | 504 | 505 | +1.65% | 1,960,500 | 2407億5332万 | -2.51% | 9.93 | 0.88 |
| 06/29 | 498 | 503 | 495 | 497 | -3.12% | 1,409,500 | 2368億4406万 | -4.09% | 9.77 | 0.86 |
| 06/26 | 518 | 518 | 511 | 513 | +1.3% | 2,073,500 | 2444億7189万 | -1% | 10.09 | 0.89 |
| 06/25 | 501 | 508 | 499 | 506 | -1.29% | 1,898,500 | 2413億2541万 | -1.9% | 9.96 | 0.88 |
| 06/24 | 517 | 520 | 505 | 513 | -0.7% | 2,155,500 | 2444億7189万 | -0.43% | 10.09 | 0.89 |
| 06/23 | 521 | 522 | 501 | 516 | +1.85% | 2,491,500 | 2461億8815万 | +0.47% | 10.16 | 0.9 |
| 06/22 | 501 | 512 | 501 | 507 | +1.24% | 1,551,500 | 2416億1757万 | -0.98% | 9.97 | 0.88 |
| 06/19 | 511 | 513 | 498 | 501 | -0.63% | 1,900,000 | 2386億6288万 | -1.8% | 9.85 | 0.87 |
| 06/18 | 507 | 508 | 498 | 504 | -1.87% | 2,517,000 | 2401億8788万 | -0.79% | 9.91 | 0.87 |
| 06/17 | 524 | 525 | 509 | 514 | -3.06% | 2,817,500 | 2447億6289万 | +1.5% | 10.1 | 0.89 |
| 06/16 | 506 | 533 | 504 | 530 | +8.88% | 3,065,500 | 2524億8321万 | +5.12% | 10.42 | 0.92 |
| 06/15 | 506 | 509 | 485 | 487 | -5.73% | 2,769,000 | 2318億9568万 | -3.07% | 9.57 | 0.84 |
| 06/12 | 510 | 519 | 499 | 516 | -0.92% | 2,597,500 | 2460億195万 | +2.83% | 10.15 | 0.89 |
| 06/11 | 532 | 535 | 521 | 521 | -4.54% | 2,107,500 | 2482億8946万 | +3.99% | 10.24 | 0.9 |
| 06/10 | 533 | 548 | 530 | 546 | +0.55% | 2,085,000 | 2601億823万 | +9.6% | 10.73 | 0.95 |
| 06/09 | 550 | 550 | 537 | 543 | -1.13% | 1,244,500 | 2586億7854万 | +9.66% | 10.67 | 0.94 |
| 06/08 | 548 | 550 | 541 | 549 | +2.92% | 1,896,000 | 2616億3323万 | +11.36% | 10.79 | 0.95 |
| 06/05 | 528 | 536 | 522 | 533 | +1.83% | 1,718,000 | 2541億9884万 | +9.08% | 10.49 | 0.92 |
| 06/04 | 541 | 541 | 521 | 524 | -1.32% | 1,922,500 | 2496億2383万 | +7.78% | 10.3 | 0.91 |
| 06/03 | 538 | 542 | 527 | 531 | +1.53% | 1,431,500 | 2529億5978万 | +9.9% | 10.44 | 0.92 |
| 06/02 | 519 | 524 | 513 | 523 | +2.75% | 1,347,500 | 2491億4727万 | +8.92% | 10.28 | 0.91 |
| 06/01 | 520 | 520 | 505 | 509 | -2.04% | 1,864,000 | 2424億7538万 | +6.89% | 10 | 0.88 |
| 05/29 | 523 | 523 | 514 | 519 | -1.48% | 2,620,000 | 2475億2695万 | +9.81% | 10.21 | 0.9 |
| 05/28 | 528 | 535 | 517 | 527 | +1.74% | 2,063,500 | 2512億4415万 | +12.17% | 10.37 | 0.91 |
| 05/27 | 516 | 521 | 512 | 518 | +1.73% | 1,956,000 | 2469億5508万 | +11.2% | 10.19 | 0.9 |
| 05/26 | 492 | 511 | 492 | 509 | +4.6% | 2,370,500 | 2427億6132万 | +10.02% | 10.02 | 0.88 |
| 05/25 | 480 | 488 | 478 | 487 | +3.48% | 1,369,000 | 2320億8631万 | +6.1% | 9.58 | 0.84 |
| 05/22 | 481 | 482 | 466 | 471 | -2.08% | 1,462,500 | 2242億7067万 | +2.75% | 9.25 | 0.82 |
| 05/21 | 488 | 490 | 479 | 481 | +0.17% | 1,249,500 | 2289億4523万 | +5.39% | 9.45 | 0.83 |
| 05/20 | 475 | 486 | 474 | 480 | +1.74% | 2,709,000 | 2285億6413万 | +5.68% | 9.43 | 0.83 |
| 05/19 | 476 | 485 | 470 | 472 | +4.11% | 5,342,500 | 2246億5786万 | +4.11% | 9.27 | 0.82 |
| 05/18 | 466 | 466 | 450 | 453 | -1.48% | 6,163,500 | 2157億9731万 | +0.44% | 8.9 | 0.78 |
| 05/15 | 460 | 470 | 451 | 460 | +2.96% | 4,926,000 | 2190億3665万 | +2.18% | 9.04 | 0.8 |
| 05/14 | 454 | 469 | 446 | 447 | -5.74% | 4,313,000 | 2127億4852万 | -0.31% | 8.78 | 0.77 |
| 05/13 | 463 | 476 | 459 | 474 | -0.96% | 3,747,500 | 2254億3558万 | +6.23% | 9.3 | 0.82 |
| 05/12 | 480 | 480 | 469 | 478 | -1.6% | 3,777,000 | 2276億2428万 | +7.99% | 9.39 | 0.83 |
| 05/11 | 484 | 488 | 480 | 486 | +0.45% | 2,414,000 | 2313億3554万 | +10.5% | 9.54 | 0.84 |
| 05/08 | 468 | 485 | 465 | 484 | +5.4% | 2,663,000 | 2302億8878万 | +10.76% | 9.5 | 0.84 |
| 05/07 | 460 | 462 | 455 | 459 | -0.56% | 3,605,500 | 2184億8885万 | +5.81% | 9.01 | 0.79 |
| 05/01 | 478 | 481 | 460 | 462 | -3.75% | 1,640,500 | 2197億2594万 | +6.65% | 9.07 | 0.8 |
| 04/30 | 477 | 486 | 475 | 480 | +5.22% | 2,370,000 | 2282億9040万 | +11.32% | 9.42 | 0.83 |
| 04/28 | 460 | 463 | 452 | 456 | -0.31% | 1,911,500 | 2169億6628万 | +6.29% | 8.95 | 0.79 |
| 04/27 | 449 | 458 | 447 | 457 | +1.69% | 1,796,500 | 2176億3241万 | +7.62% | 8.98 | 0.79 |
| 04/24 | 447 | 451 | 440 | 450 | +0.49% | 2,383,500 | 2140億1630万 | +6.84% | 8.83 | 0.78 |
| 04/23 | 432 | 448 | 431 | 448 | +4.09% | 2,245,500 | 2129億6954万 | +7.08% | 8.79 | 0.77 |
| 04/22 | 434 | 435 | 427 | 430 | -1.24% | 2,328,000 | 2045億9540万 | +3.86% | 8.44 | 0.74 |
| 04/21 | 435 | 442 | 430 | 435 | -2.07% | 2,289,000 | 2071億5864万 | +5.68% | 8.55 | 0.75 |
| 04/20 | 439 | 446 | 434 | 445 | +0.82% | 2,383,500 | 2115億3590万 | +8.44% | 8.73 | 0.77 |
| 04/17 | 430 | 444 | 430 | 441 | +3.28% | 2,484,000 | 2098億2306万 | +8.09% | 8.66 | 0.76 |
| 04/16 | 421 | 428 | 419 | 427 | +0.19% | 2,300,000 | 2031億6201万 | +4.91% | 8.38 | 0.74 |
| 04/15 | 435 | 440 | 421 | 426 | -3.49% | 3,602,500 | 2027億8138万 | +4.46% | 8.37 | 0.74 |
| 04/14 | 430 | 445 | 427 | 442 | +2.7% | 1,702,000 | 2101億853万 | +8.24% | 8.67 | 0.76 |
| 04/13 | 435 | 441 | 429 | 430 | -2.18% | 1,801,500 | 2045億8938万 | +5.13% | 8.44 | 0.74 |
| 04/10 | 437 | 441 | 426 | 440 | +0.55% | 2,217,500 | 2091億5696万 | +6.7% | 8.63 | 0.76 |
| 04/09 | 428 | 437 | 426 | 437 | +3.02% | 2,494,500 | 2080億1506万 | +5.35% | 8.58 | 0.76 |
| 04/08 | 428 | 429 | 411 | 424 | -0.61% | 2,028,500 | 2019億2496万 | +1.53% | 8.33 | 0.73 |
| 04/07 | 437 | 440 | 413 | 427 | +2.2% | 2,016,000 | 2031億6201万 | +1.18% | 8.38 | 0.74 |
| 04/06 | 398 | 424 | 395 | 418 | +4.45% | 2,426,500 | 1987億8475万 | -1.69% | 8.2 | 0.72 |
| 04/03 | 396 | 405 | 392 | 400 | +2.2% | 2,515,500 | 1903億1570万 | -6.76% | 7.85 | 0.69 |
| 04/02 | 394 | 402 | 390 | 391 | -2.05% | 2,190,000 | 1862億2391万 | -9.82% | 7.68 | 0.68 |
| 04/01 | 406 | 422 | 393 | 400 | -2.87% | 2,635,000 | 1901億2539万 | -9.18% | 7.84 | 0.69 |
| 03/31 | 412 | 422 | 401 | 411 | -0.15% | 3,180,000 | 1957億3970万 | -7.76% | 8.08 | 0.71 |
| 03/30 | 412 | 418 | 392 | 412 | -4.41% | 4,158,500 | 1960億2517万 | -8.85% | 8.09 | 0.71 |
| 03/27 | 434 | 436 | 418 | 431 | +3.31% | 2,512,000 | 2050億6517万 | -6.1% | 8.46 | 0.75 |
| 03/26 | 412 | 428 | 406 | 417 | -0.38% | 4,016,500 | 1984億9928万 | -10.09% | 8.19 | 0.72 |
| 03/25 | 411 | 420 | 391 | 419 | +13.62% | 5,761,000 | 1992億6054万 | -10.89% | 8.22 | 0.72 |
| 03/24 | 369 | 376 | 358 | 369 | +5.74% | 6,696,000 | 1753億7592万 | -22.73% | 7.24 | 0.64 |
| 03/23 | 362 | 370 | 343 | 349 | -5.78% | 6,135,500 | 1658億4201万 | -28.12% | 6.84 | 0.6 |
| 03/19 | 370 | 374 | 352 | 370 | +1.98% | 5,799,500 | 1760億2278万 | -25.4% | 7.26 | 0.64 |
| 03/18 | 375 | 386 | 362 | 363 | -3.97% | 3,896,500 | 1725億9747万 | -28.72% | 7.12 | 0.63 |
| 03/17 | 369 | 388 | 361 | 378 | +0.27% | 4,956,500 | 1797億3353万 | -27.49% | 7.42 | 0.65 |
| 03/16 | 401 | 402 | 375 | 377 | -4.56% | 4,371,000 | 1792億5780万 | -29.44% | 7.4 | 0.65 |
| 03/13 | 400 | 410 | 388 | 395 | -7.32% | 7,570,500 | 1878億2107万 | -27.82% | 7.75 | 0.68 |
| 03/12 | 429 | 442 | 420 | 426 | -4.14% | 5,311,500 | 2026億6407万 | -23.79% | 8.36 | 0.74 |
| 03/11 | 441 | 461 | 436 | 444 | +0.27% | 4,933,000 | 2114億1764万 | -21.76% | 8.72 | 0.77 |
| 03/10 | 448 | 451 | 433 | 443 | -3.53% | 6,248,000 | 2108億4675万 | -22.92% | 8.7 | 0.77 |
| 03/09 | 472 | 478 | 456 | 459 | -7.38% | 5,257,500 | 2185億5369万 | -20.93% | 9.02 | 0.8 |
| 03/06 | 504 | 509 | 494 | 496 | -4.1% | 3,606,500 | 2359億6568万 | -15.5% | 9.74 | 0.86 |
| 03/05 | 526 | 528 | 514 | 517 | 0% | 3,040,500 | 2460億5131万 | -12.64% | 10.15 | 0.9 |
| 03/04 | 501 | 519 | 501 | 517 | +1.53% | 2,727,000 | 2460億5131万 | -13.22% | 10.15 | 0.9 |
| 03/03 | 524 | 527 | 509 | 509 | -0.97% | 4,196,000 | 2423億4056万 | -15.24% | 10 | 0.88 |
| 03/02 | 500 | 526 | 500 | 514 | +0.04% | 3,320,500 | 2447億1924万 | -15.26% | 10.1 | 0.89 |
| 02/28 | 521 | 528 | 512 | 514 | -4.71% | 4,463,500 | 2446億2410万 | -15.98% | 10.09 | 0.89 |
| 02/27 | 542 | 549 | 532 | 540 | +0.56% | 5,324,000 | 2567億782万 | -12.54% | 10.59 | 0.93 |
| 02/26 | 537 | 541 | 527 | 537 | -1.47% | 3,748,500 | 2552億8061万 | -13.73% | 10.53 | 0.93 |
| 02/25 | 541 | 550 | 540 | 545 | -4.62% | 3,881,500 | 2590億8651万 | -13.14% | 10.69 | 0.94 |
| 02/21 | 572 | 580 | 570 | 571 | +0.88% | 2,826,000 | 2716億4597万 | -9.65% | 11.21 | 0.99 |
| 02/20 | 575 | 577 | 563 | 566 | +0.28% | 2,877,500 | 2692億1748万 | -10.87% | 11.11 | 0.98 |
| 02/19 | 569 | 570 | 559 | 564 | -1.47% | 3,378,500 | 2684億5644万 | -11.67% | 11.08 | 0.98 |
| 02/18 | 576 | 580 | 564 | 573 | -1.17% | 4,106,500 | 2724億5189万 | -10.92% | 11.24 | 0.99 |
| 02/17 | 581 | 583 | 569 | 580 | -0.55% | 5,082,000 | 2756億8631万 | -10.42% | 11.37 | 1 |
| 02/14 | 606 | 608 | 565 | 583 | -6.15% | 9,606,000 | 2772億839万 | -10.48% | 11.44 | 1.01 |
| 02/13 | 640 | 645 | 605 | 621 | -8.94% | 9,413,500 | 2953億7819万 | -5.05% | 12.19 | 1.07 |
