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 |
|---|
| 2023 | 11/1, 株式分割 1→3 |
| 2020 |
| 07/31 | 251 | 261 | 250 | 255 | -0.13% | 399,600 | 166億3000万 | +3.52% | 8.63 | 1.13 |
| 07/30 | 236 | 257 | 234 | 255 | +9.76% | 727,500 | 166億5176万 | +3.66% | 8.64 | 1.13 |
| 07/29 | 239 | 239 | 232 | 232 | -3.73% | 137,400 | 151億7161万 | -5.94% | 7.87 | 1.03 |
| 07/28 | 241 | 243 | 238 | 241 | -0.55% | 110,700 | 157億5931万 | -3.08% | 8.18 | 1.07 |
| 07/27 | 239 | 245 | 239 | 243 | +0.14% | 68,400 | 158億4638万 | -2.54% | 8.22 | 1.07 |
| 07/22 | 240 | 244 | 238 | 242 | -0.55% | 103,800 | 158億2462万 | -2.68% | 8.21 | 1.07 |
| 07/21 | 247 | 249 | 239 | 244 | +0.55% | 148,500 | 159億517万 | -2.14% | 8.25 | 1.08 |
| 07/20 | 238 | 242 | 235 | 242 | +0.97% | 156,000 | 158億1814万 | -2.68% | 8.21 | 1.07 |
| 07/17 | 248 | 248 | 239 | 240 | -3.36% | 235,800 | 156億6583万 | -3.23% | 8.13 | 1.06 |
| 07/16 | 258 | 258 | 247 | 248 | -3.99% | 302,400 | 162億978万 | +0.13% | 8.41 | 1.1 |
| 07/15 | 255 | 263 | 255 | 259 | +4.16% | 482,400 | 168億8429万 | +3.88% | 8.76 | 1.14 |
| 07/14 | 255 | 259 | 247 | 248 | -2.74% | 542,700 | 162億978万 | -0.67% | 8.41 | 1.1 |
| 07/13 | 259 | 263 | 251 | 255 | -1.42% | 1,552,800 | 166億6670万 | +1.73% | 8.65 | 1.13 |
| 07/10 | 240 | 259 | 238 | 259 | +14.77% | 1,842,300 | 169億604万 | +3.19% | 8.77 | 1.15 |
| 07/09 | 233 | 237 | 225 | 226 | -3.15% | 230,100 | 147億3023万 | -10.09% | 7.64 | 1 |
| 07/08 | 242 | 244 | 232 | 233 | -3.72% | 252,000 | 152億891万 | -7.54% | 7.89 | 1.03 |
| 07/07 | 247 | 250 | 241 | 242 | -0.82% | 132,600 | 157億9638万 | -4.35% | 8.19 | 1.07 |
| 07/06 | 243 | 249 | 235 | 244 | +0.14% | 268,200 | 159億2693万 | -3.94% | 8.26 | 1.08 |
| 07/03 | 246 | 256 | 242 | 244 | +1.11% | 863,700 | 159億517万 | -4.07% | 8.25 | 1.08 |
| 07/02 | 260 | 262 | 241 | 241 | -8.71% | 746,100 | 157億3111万 | -5.12% | 8.16 | 1.07 |
| 07/01 | 259 | 264 | 253 | 264 | +5.88% | 921,000 | 172億3241万 | +3.94% | 8.94 | 1.17 |
| 06/30 | 253 | 255 | 244 | 249 | +0.27% | 207,600 | 162億7506万 | -1.45% | 8.44 | 1.1 |
| 06/29 | 252 | 256 | 242 | 249 | -1.45% | 495,900 | 162億3154万 | -1.32% | 8.42 | 1.1 |
| 06/26 | 251 | 254 | 250 | 252 | +2.02% | 224,400 | 164億7088万 | +0.13% | 8.54 | 1.12 |
| 06/25 | 258 | 258 | 247 | 247 | -5.12% | 612,300 | 161億4451万 | -1.07% | 8.37 | 1.09 |
| 06/24 | 278 | 284 | 261 | 261 | -6.24% | 658,800 | 170億1483万 | +4.69% | 8.83 | 1.15 |
| 06/23 | 270 | 278 | 265 | 278 | +1.21% | 633,600 | 181億4626万 | +12.1% | 9.41 | 1.23 |
| 06/22 | 246 | 276 | 245 | 275 | +11.8% | 993,900 | 179億2867万 | +11.65% | 9.3 | 1.21 |
| 06/19 | 242 | 249 | 238 | 246 | +2.22% | 292,200 | 160億3572万 | +0.68% | 8.32 | 1.09 |
| 06/18 | 237 | 241 | 234 | 240 | +0.14% | 122,700 | 156億8759万 | -0.69% | 8.14 | 1.06 |
| 06/17 | 237 | 241 | 234 | 240 | -0.14% | 159,600 | 156億6583万 | -0.41% | 8.13 | 1.06 |
| 06/16 | 228 | 240 | 227 | 240 | +8.58% | 361,800 | 156億8759万 | +0.14% | 8.14 | 1.06 |
| 06/15 | 247 | 248 | 221 | 221 | -10.03% | 560,400 | 144億4738万 | -7.39% | 7.49 | 0.98 |
| 06/12 | 238 | 258 | 237 | 246 | -8.09% | 662,700 | 160億5748万 | +2.93% | 8.33 | 1.09 |
| 06/11 | 273 | 273 | 263 | 268 | -2.55% | 540,000 | 174億7175万 | +12.46% | 9.06 | 1.18 |
| 06/10 | 272 | 279 | 268 | 275 | +0.98% | 318,600 | 179億2867万 | +16.88% | 9.3 | 1.21 |
| 06/09 | 264 | 273 | 261 | 272 | +2.26% | 305,400 | 177億5461万 | +17.24% | 9.21 | 1.2 |
| 06/08 | 254 | 268 | 250 | 266 | +5.7% | 449,100 | 173億6296万 | +15.65% | 9.01 | 1.18 |
| 06/05 | 255 | 261 | 250 | 252 | -1.05% | 652,800 | 164億2737万 | +10.87% | 8.52 | 1.11 |
| 06/04 | 257 | 259 | 251 | 254 | -1.55% | 221,100 | 166億143万 | +13.04% | 8.61 | 1.12 |
| 06/03 | 257 | 258 | 253 | 258 | +0.65% | 207,600 | 168億6253万 | +15.84% | 8.75 | 1.14 |
| 06/02 | 252 | 258 | 247 | 257 | +3.36% | 239,100 | 167億5374万 | +16.67% | 8.69 | 1.13 |
| 06/01 | 253 | 253 | 245 | 248 | -0.27% | 131,100 | 162億978万 | +13.91% | 8.41 | 1.1 |
| 05/29 | 244 | 252 | 241 | 249 | +0.27% | 247,500 | 162億5330万 | +15.28% | 8.43 | 1.1 |
| 05/28 | 238 | 249 | 237 | 248 | +4.2% | 418,500 | 162億978万 | +16.04% | 8.41 | 1.1 |
| 05/27 | 228 | 238 | 225 | 238 | +4.38% | 236,100 | 155億5704万 | +12.42% | 8.07 | 1.05 |
| 05/26 | 231 | 236 | 227 | 228 | 0% | 212,400 | 149億430万 | +8.73% | 7.73 | 1.01 |
| 05/25 | 228 | 232 | 226 | 228 | +1.48% | 184,500 | 149億430万 | +8.73% | 7.73 | 1.01 |
| 05/22 | 220 | 228 | 220 | 225 | +1.05% | 118,200 | 146億8672万 | +7.66% | 7.62 | 0.99 |
| 05/21 | 225 | 225 | 220 | 223 | -1.62% | 139,800 | 145億3441万 | +6.54% | 7.54 | 0.98 |
| 05/20 | 225 | 230 | 225 | 226 | -0.44% | 219,900 | 147億7375万 | +8.81% | 7.66 | 1 |
| 05/19 | 221 | 228 | 214 | 227 | +4.76% | 342,000 | 148億3902万 | +9.82% | 7.7 | 1.01 |
| 05/18 | 211 | 218 | 206 | 217 | +3.83% | 317,700 | 141億6452万 | +5.34% | 7.35 | 0.96 |
| 05/15 | 213 | 213 | 206 | 209 | -0.16% | 142,200 | 136億4233万 | +1.95% | 7.08 | 0.92 |
| 05/14 | 215 | 215 | 204 | 209 | -2.03% | 160,500 | 136億6409万 | +2.61% | 7.09 | 0.93 |
| 05/13 | 213 | 216 | 207 | 214 | -1.38% | 173,100 | 139億4694万 | +5.25% | 7.23 | 0.94 |
| 05/12 | 224 | 224 | 213 | 217 | -3.13% | 153,000 | 141億4276万 | +7.79% | 7.34 | 0.96 |
| 05/11 | 214 | 225 | 211 | 224 | +6.17% | 278,400 | 145億9968万 | +11.83% | 7.57 | 0.99 |
| 05/08 | 208 | 211 | 204 | 211 | +2.76% | 147,000 | 137億5112万 | +6.4% | 7.13 | 0.93 |
| 05/07 | 199 | 207 | 199 | 205 | +1.32% | 124,200 | 133億8123万 | +4.06% | 6.94 | 0.91 |
| 05/01 | 204 | 207 | 202 | 202 | -2.41% | 171,600 | 132億717万 | +3.23% | 6.85 | 0.89 |
| 04/30 | 204 | 207 | 204 | 207 | +3.15% | 203,100 | 135億3354万 | +6.32% | 7.02 | 0.92 |
| 04/28 | 202 | 204 | 198 | 201 | +0.17% | 319,500 | 131億2013万 | +3.61% | 6.81 | 0.89 |
| 04/27 | 200 | 202 | 196 | 201 | +0.17% | 199,500 | 130億9837万 | +3.97% | 6.79 | 0.89 |
| 04/24 | 196 | 200 | 192 | 200 | +2.56% | 150,900 | 130億7662万 | +4.34% | 6.78 | 0.89 |
| 04/23 | 195 | 198 | 195 | 195 | +2.99% | 126,000 | 127億5025万 | +2.81% | 6.61 | 0.86 |
| 04/22 | 194 | 195 | 187 | 190 | -2.07% | 169,200 | 123億8036万 | -0.18% | 6.42 | 0.84 |
| 04/21 | 197 | 199 | 190 | 194 | -3.17% | 162,900 | 126億4145万 | +1.93% | 6.56 | 0.86 |
| 04/20 | 201 | 202 | 196 | 200 | +0.17% | 243,900 | 130億5486万 | +5.82% | 6.77 | 0.88 |
| 04/17 | 202 | 209 | 200 | 200 | -1.32% | 242,100 | 130億3310万 | +6.21% | 6.76 | 0.88 |
| 04/16 | 209 | 209 | 200 | 202 | -4.56% | 414,900 | 132億717万 | +8.2% | 6.85 | 0.89 |
| 04/15 | 215 | 217 | 208 | 212 | -1.4% | 267,000 | 138億3815万 | +13.98% | 7.18 | 0.94 |
| 04/14 | 211 | 218 | 207 | 215 | +0.78% | 337,800 | 140億3397万 | +16.22% | 7.28 | 0.95 |
| 04/13 | 208 | 221 | 208 | 213 | +0.79% | 712,800 | 139億2518万 | +16.58% | 7.22 | 0.94 |
| 04/10 | 194 | 212 | 189 | 212 | +8.55% | 522,000 | 138億1639万 | +16.3% | 7.17 | 0.94 |
| 04/09 | 194 | 197 | 189 | 195 | +0.52% | 216,000 | 127億2849万 | +7.14% | 6.6 | 0.86 |
| 04/08 | 196 | 199 | 186 | 194 | -2.51% | 411,600 | 126億6321万 | +6.59% | 6.57 | 0.86 |
| 04/07 | 191 | 199 | 181 | 199 | +4.37% | 722,100 | 129億8958万 | +9.34% | 6.74 | 0.88 |
| 04/06 | 169 | 196 | 169 | 191 | +9.79% | 597,000 | 124億4563万 | +4.76% | 6.46 | 0.84 |
| 04/03 | 181 | 182 | 168 | 174 | -2.25% | 225,600 | 113億3597万 | -4.05% | 5.88 | 0.77 |
| 04/02 | 173 | 178 | 170 | 178 | -0.56% | 223,200 | 115億9707万 | -2.38% | 6.02 | 0.79 |
| 04/01 | 182 | 184 | 174 | 179 | 0% | 324,000 | 116億6234万 | -2.37% | 6.05 | 0.79 |
| 03/31 | 180 | 195 | 177 | 179 | +0.19% | 578,100 | 116億6234万 | -3.42% | 6.05 | 0.79 |
| 03/30 | 174 | 181 | 171 | 178 | -1.65% | 306,900 | 116億4058万 | -4.63% | 6.04 | 0.79 |
| 03/27 | 180 | 181 | 173 | 181 | +2.84% | 254,400 | 118億3640万 | -4.56% | 6.14 | 0.8 |
| 03/26 | 180 | 181 | 170 | 176 | -5.7% | 437,100 | 115億1003万 | -8.64% | 5.97 | 0.78 |
| 03/25 | 194 | 196 | 181 | 187 | -0.18% | 663,900 | 122億629万 | -4.1% | 6.33 | 0.83 |
| 03/24 | 171 | 188 | 171 | 187 | +11.51% | 873,300 | 122億2805万 | -4.91% | 6.34 | 0.83 |
| 03/23 | 161 | 168 | 155 | 168 | +4.13% | 484,500 | 109億6354万 | -15.58% | 5.69 | 0.74 |
| 03/19 | 188 | 190 | 153 | 161 | -13.42% | 970,500 | 105億2848万 | -20.53% | 5.46 | 0.71 |
| 03/18 | 192 | 200 | 183 | 186 | -3.12% | 678,900 | 121億5996万 | -9.55% | 6.31 | 0.82 |
| 03/17 | 166 | 193 | 165 | 192 | +8.87% | 878,400 | 125億5151万 | -7.53% | 6.51 | 0.85 |
| 03/16 | 177 | 184 | 173 | 177 | +4.95% | 1,029,600 | 115億2912万 | -15.87% | 5.98 | 0.78 |
| 03/13 | 159 | 173 | 147 | 168 | +2.23% | 2,729,100 | 109億8529万 | -20.6% | 5.7 | 0.74 |
| 03/12 | 168 | 181 | 165 | 165 | -5.54% | 998,100 | 107億4601万 | -23.05% | 5.57 | 0.73 |
| 03/11 | 189 | 192 | 173 | 174 | -7.92% | 565,500 | 113億7685万 | -19.66% | 5.9 | 0.77 |
| 03/10 | 173 | 193 | 165 | 189 | +7.17% | 866,400 | 123億5574万 | -13.15% | 6.41 | 0.84 |
| 03/09 | 185 | 187 | 174 | 177 | -7.67% | 764,100 | 115億2912万 | -19.33% | 5.98 | 0.78 |
| 03/06 | 201 | 201 | 189 | 191 | -5.75% | 546,000 | 124億8625万 | -13.42% | 6.48 | 0.85 |
| 03/05 | 201 | 203 | 196 | 203 | +3.92% | 340,200 | 132億4761万 | -8.56% | 6.87 | 0.9 |
