株価チャート
2020/02/12～2020/07/08
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 | 10/1, 株式分割 1→3 |
| 2020 |
| 07/08 | 949 | 966 | 941 | 941 | -2.29% | 52,200 | 146億5357万 | -1.6% | 6.33 | 0.57 |
| 07/07 | 967 | 975 | 946 | 963 | -0.38% | 62,400 | 149億9628万 | +0.59% | 6.48 | 0.58 |
| 07/06 | 934 | 972 | 934 | 966 | +3.61% | 110,400 | 150億5340万 | +0.98% | 6.5 | 0.59 |
| 07/03 | 933 | 933 | 913 | 933 | +1.38% | 78,300 | 145億2894万 | -2.34% | 6.28 | 0.57 |
| 07/02 | 954 | 954 | 907 | 920 | -1.85% | 113,700 | 143億3162万 | -3.56% | 6.19 | 0.56 |
| 07/01 | 953 | 969 | 931 | 937 | -0.99% | 96,000 | 146億164万 | -1.75% | 6.31 | 0.57 |
| 06/30 | 963 | 971 | 947 | 947 | -0.25% | 71,100 | 147億4703万 | -0.66% | 6.37 | 0.57 |
| 06/29 | 939 | 963 | 935 | 949 | -0.04% | 84,300 | 147億8338万 | -0.32% | 6.39 | 0.58 |
| 06/26 | 937 | 951 | 928 | 949 | +2.12% | 84,600 | 147億8857万 | +0.04% | 6.39 | 0.58 |
| 06/25 | 943 | 943 | 910 | 930 | -1.38% | 72,300 | 144億8221万 | -1.73% | 6.26 | 0.56 |
| 06/24 | 952 | 952 | 936 | 943 | -0.63% | 38,100 | 146億8472万 | -0.14% | 6.35 | 0.57 |
| 06/23 | 956 | 963 | 934 | 949 | +0.92% | 66,900 | 147億7819万 | +0.81% | 6.39 | 0.58 |
| 06/22 | 948 | 959 | 935 | 940 | -1.95% | 72,300 | 146億4318万 | +0.21% | 6.33 | 0.57 |
| 06/19 | 956 | 963 | 948 | 959 | +0.31% | 59,400 | 149億3397万 | +2.42% | 6.45 | 0.58 |
| 06/18 | 966 | 966 | 938 | 956 | -0.83% | 82,800 | 148億8723万 | +2.21% | 6.43 | 0.58 |
| 06/17 | 969 | 986 | 960 | 964 | -0.21% | 93,000 | 150億1186万 | +3.4% | 6.49 | 0.58 |
| 06/16 | 938 | 972 | 922 | 966 | +6.98% | 105,300 | 150億4301万 | +3.5% | 6.5 | 0.59 |
| 06/15 | 948 | 958 | 903 | 903 | -4.68% | 105,900 | 140億6161万 | -3.46% | 6.08 | 0.55 |
| 06/12 | 931 | 949 | 907 | 947 | -1.08% | 166,200 | 147億5223万 | +0.96% | 6.37 | 0.57 |
| 06/11 | 1,005 | 1,005 | 957 | 957 | -4.9% | 129,600 | 149億1320万 | +2.06% | 6.44 | 0.58 |
| 06/10 | 1,007 | 1,025 | 997 | 1,007 | -0.49% | 59,100 | 156億8170万 | +7.55% | 6.78 | 0.61 |
| 06/09 | 1,037 | 1,038 | 987 | 1,012 | -1.94% | 139,200 | 157億5959万 | +8.66% | 6.81 | 0.61 |
| 06/08 | 1,002 | 1,042 | 1,002 | 1,032 | +4.53% | 139,200 | 160億7115万 | +11.29% | 6.94 | 0.63 |
| 06/05 | 950 | 989 | 942 | 987 | +3.82% | 120,600 | 153億7534万 | +7.17% | 6.64 | 0.6 |
| 06/04 | 963 | 979 | 940 | 951 | -0.56% | 110,400 | 148億934万 | +3.9% | 6.4 | 0.58 |
| 06/03 | 979 | 983 | 940 | 956 | -0.28% | 113,400 | 148億9243万 | +5.05% | 6.43 | 0.58 |
| 06/02 | 940 | 960 | 932 | 959 | +3.45% | 103,500 | 149億3397万 | +5.93% | 6.45 | 0.58 |
| 06/01 | 917 | 940 | 915 | 927 | +2.13% | 121,200 | 144億3548万 | +2.96% | 6.24 | 0.56 |
| 05/29 | 925 | 935 | 907 | 907 | -1.77% | 86,100 | 141億3430万 | +1.26% | 6.11 | 0.55 |
| 05/28 | 930 | 933 | 901 | 924 | +0.4% | 132,000 | 143億8874万 | +3.32% | 6.22 | 0.56 |
| 05/27 | 911 | 933 | 895 | 920 | +1.4% | 106,500 | 143億3162万 | +3.37% | 6.19 | 0.56 |
| 05/26 | 897 | 912 | 890 | 907 | +2.91% | 90,600 | 141億3430万 | +2.52% | 6.11 | 0.55 |
| 05/25 | 887 | 887 | 869 | 882 | +1.34% | 49,800 | 137億3447万 | +0.08% | 5.93 | 0.53 |
| 05/22 | 868 | 875 | 859 | 870 | +0.12% | 77,100 | 135億5273万 | -0.91% | 5.86 | 0.53 |
| 05/21 | 887 | 892 | 868 | 869 | -1.47% | 97,500 | 135億3715万 | -0.69% | 5.85 | 0.53 |
| 05/20 | 880 | 904 | 875 | 882 | +0.3% | 116,700 | 137億3966万 | +1.15% | 5.94 | 0.53 |
| 05/19 | 907 | 912 | 869 | 879 | -0.86% | 171,900 | 136億9812万 | +1.19% | 5.92 | 0.53 |
| 05/18 | 925 | 925 | 885 | 887 | -4.07% | 85,500 | 138億1755万 | +2.42% | 5.97 | 0.54 |
| 05/15 | 910 | 940 | 886 | 925 | +3.43% | 91,500 | 144億432万 | +7.27% | 6.22 | 0.56 |
| 05/14 | 962 | 962 | 894 | 894 | -8.93% | 225,900 | 139億2660万 | +4.56% | 6.02 | 0.54 |
| 05/13 | 978 | 995 | 968 | 982 | -2% | 68,700 | 152億9226万 | +15.76% | 6.61 | 0.6 |
| 05/12 | 1,007 | 1,007 | 983 | 1,002 | +0.81% | 57,900 | 156億382万 | +19.53% | 6.74 | 0.61 |
| 05/11 | 963 | 1,005 | 962 | 994 | +5.37% | 103,500 | 154億7919万 | +20.01% | 6.69 | 0.6 |
| 05/08 | 927 | 943 | 924 | 943 | +3.55% | 60,000 | 146億8991万 | +15% | 6.35 | 0.57 |
| 05/07 | 894 | 919 | 894 | 911 | +3.17% | 50,400 | 141億8623万 | +11.74% | 6.13 | 0.55 |
| 05/01 | 913 | 913 | 880 | 883 | -3.53% | 68,700 | 137億5005万 | +8.7% | 5.94 | 0.54 |
| 04/30 | 901 | 922 | 894 | 915 | +5.5% | 100,200 | 142億5373万 | +13.1% | 6.16 | 0.55 |
| 04/28 | 846 | 870 | 843 | 867 | +2.56% | 77,700 | 135億1119万 | +7.48% | 5.84 | 0.53 |
| 04/27 | 820 | 850 | 820 | 846 | +3.76% | 78,300 | 131億7367万 | +5.18% | 5.69 | 0.51 |
| 04/24 | 837 | 838 | 805 | 815 | -3.97% | 68,400 | 126億9595万 | +2% | 5.49 | 0.49 |
| 04/23 | 830 | 849 | 830 | 849 | +3.08% | 44,100 | 132億2040万 | +6.75% | 5.71 | 0.51 |
| 04/22 | 833 | 833 | 808 | 823 | -1.75% | 49,500 | 128億2576万 | +4.22% | 5.54 | 0.5 |
| 04/21 | 852 | 861 | 829 | 838 | -1.91% | 88,800 | 130億5424万 | +6.35% | 5.64 | 0.51 |
| 04/20 | 832 | 859 | 832 | 854 | +4.83% | 118,800 | 133億868万 | +8.97% | 5.75 | 0.52 |
| 04/17 | 810 | 833 | 807 | 815 | +1.45% | 71,400 | 126億9595万 | +4.76% | 5.49 | 0.49 |
| 04/16 | 774 | 803 | 771 | 803 | +1.56% | 40,200 | 125億1421万 | +3.39% | 5.41 | 0.49 |
| 04/15 | 801 | 807 | 788 | 791 | -2.43% | 54,300 | 123億2208万 | +1.67% | 5.32 | 0.48 |
| 04/14 | 792 | 819 | 784 | 811 | +2.96% | 59,400 | 126億2844万 | +3.67% | 5.46 | 0.49 |
| 04/13 | 810 | 810 | 783 | 787 | -3.32% | 54,600 | 122億6496万 | +0.55% | 5.3 | 0.48 |
| 04/10 | 807 | 815 | 774 | 814 | +0.78% | 79,800 | 126億8556万 | +3.47% | 5.48 | 0.49 |
| 04/09 | 794 | 808 | 780 | 808 | +1.72% | 77,700 | 125億8690万 | +1.89% | 5.44 | 0.49 |
| 04/08 | 787 | 807 | 757 | 794 | -0.42% | 105,000 | 123億7401万 | -0.58% | 5.35 | 0.48 |
| 04/07 | 767 | 798 | 763 | 798 | +6.74% | 126,900 | 124億2593万 | -1.03% | 5.37 | 0.48 |
| 04/06 | 694 | 757 | 683 | 747 | +5.75% | 114,900 | 116億4185万 | -8.19% | 5.03 | 0.45 |
| 04/03 | 727 | 736 | 693 | 707 | -3.77% | 97,800 | 110億835万 | -13.93% | 4.76 | 0.43 |
| 04/02 | 737 | 750 | 724 | 734 | -3.72% | 93,300 | 114億3933万 | -11.74% | 4.94 | 0.45 |
| 04/01 | 794 | 800 | 755 | 763 | -3.99% | 77,400 | 118億8071万 | -9.64% | 5.13 | 0.46 |
| 03/31 | 794 | 810 | 777 | 794 | -0.08% | 93,600 | 123億7401万 | -6.99% | 5.42 | 0.53 |
| 03/30 | 802 | 802 | 757 | 795 | -5.24% | 125,700 | 123億8439万 | -8.3% | 5.42 | 0.53 |
| 03/27 | 859 | 863 | 794 | 839 | +2.69% | 179,400 | 130億6982万 | -4.66% | 5.72 | 0.56 |
| 03/26 | 862 | 862 | 804 | 817 | -5.04% | 110,700 | 127億2710万 | -8.41% | 5.57 | 0.55 |
| 03/25 | 860 | 862 | 829 | 860 | +8.45% | 142,500 | 134億214万 | -4.83% | 5.87 | 0.58 |
| 03/24 | 767 | 794 | 760 | 793 | +8.03% | 101,700 | 123億5843万 | -13.39% | 5.41 | 0.53 |
| 03/23 | 697 | 737 | 684 | 734 | +5.31% | 102,000 | 114億3933万 | -21.21% | 5.01 | 0.49 |
| 03/19 | 742 | 744 | 697 | 697 | -4.95% | 132,000 | 108億6295万 | -26.75% | 4.75 | 0.47 |
| 03/18 | 778 | 797 | 734 | 734 | -3.59% | 103,800 | 114億2895万 | -24.52% | 5 | 0.49 |
| 03/17 | 714 | 773 | 707 | 761 | +3.44% | 186,600 | 118億5474万 | -23.13% | 5.19 | 0.51 |
| 03/16 | 762 | 782 | 733 | 736 | +0.96% | 106,500 | 114億6011万 | -27.09% | 5.02 | 0.49 |
| 03/13 | 708 | 749 | 694 | 729 | -5.9% | 176,700 | 113億5106万 | -29.32% | 4.97 | 0.49 |
| 03/12 | 804 | 834 | 770 | 774 | -7.52% | 228,900 | 120億6245万 | -26.32% | 5.28 | 0.52 |
| 03/11 | 880 | 912 | 835 | 837 | -4.81% | 151,200 | 130億4385万 | -21.74% | 5.71 | 0.56 |
| 03/10 | 801 | 889 | 782 | 880 | +5.48% | 225,900 | 137億332万 | -18.92% | 6 | 0.59 |
| 03/09 | 863 | 867 | 827 | 834 | -7.88% | 159,900 | 129億9193万 | -24.18% | 5.69 | 0.56 |
| 03/06 | 933 | 936 | 894 | 905 | -4.7% | 114,300 | 141億315万 | -18.95% | 6.17 | 0.61 |
| 03/05 | 994 | 994 | 942 | 950 | -1.66% | 102,300 | 147億9896万 | -16.3% | 6.48 | 0.64 |
| 03/04 | 939 | 993 | 939 | 966 | -0.31% | 80,100 | 150億4820万 | -16.07% | 6.59 | 0.65 |
| 03/03 | 1,033 | 1,037 | 963 | 969 | -1.59% | 167,400 | 150億9494万 | -17.04% | 6.61 | 0.65 |
| 03/02 | 929 | 1,008 | 928 | 985 | +5.69% | 148,500 | 153億3899万 | -17.12% | 6.71 | 0.66 |
| 02/28 | 937 | 961 | 923 | 932 | -4.44% | 173,100 | 145億1337万 | -22.81% | 6.35 | 0.63 |
| 02/27 | 1,025 | 1,028 | 967 | 975 | -5.19% | 227,100 | 151億8841万 | -20.8% | 6.65 | 0.66 |
| 02/26 | 1,018 | 1,038 | 997 | 1,028 | -0.32% | 245,400 | 160億1922万 | -17.86% | 7.01 | 0.69 |
| 02/25 | 1,015 | 1,057 | 1,015 | 1,032 | -6.92% | 217,800 | 160億7115万 | -18.96% | 7.03 | 0.69 |
| 02/21 | 1,115 | 1,128 | 1,105 | 1,108 | -1.92% | 112,200 | 172億6545万 | -14.08% | 7.56 | 0.74 |
| 02/20 | 1,157 | 1,158 | 1,113 | 1,130 | -0.15% | 89,400 | 176億297万 | -13.21% | 7.7 | 0.76 |
| 02/19 | 1,113 | 1,142 | 1,113 | 1,132 | +1.65% | 93,900 | 176億2894万 | -13.81% | 7.72 | 0.76 |
| 02/18 | 1,157 | 1,158 | 1,108 | 1,113 | -4.3% | 152,700 | 173億4334万 | -15.72% | 7.59 | 0.75 |
| 02/17 | 1,183 | 1,183 | 1,155 | 1,163 | -2.79% | 87,300 | 181億2224万 | -12.47% | 7.93 | 0.78 |
| 02/14 | 1,202 | 1,217 | 1,193 | 1,197 | -2.31% | 74,100 | 186億4150万 | -10.29% | 8.16 | 0.8 |
| 02/13 | 1,220 | 1,235 | 1,218 | 1,225 | +0.82% | 116,700 | 190億8287万 | -8.38% | 8.35 | 0.82 |
| 02/12 | 1,195 | 1,218 | 1,190 | 1,215 | +2.53% | 104,400 | 189億2709万 | -9.33% | 8.28 | 0.82 |
