株価チャート
2020/03/24~2020/08/19
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 |
08/19 | 385 | 386 | 381 | 381 | +0.26% | 8,800 | 122億724万 | -0.52% | - | 0.68 |
08/18 | 391 | 391 | 380 | 380 | -4.52% | 31,000 | 121億7520万 | -0.78% | - | 0.68 |
08/17 | 383 | 398 | 382 | 398 | +4.74% | 33,400 | 127億5192万 | +3.92% | - | 0.71 |
08/14 | 376 | 384 | 376 | 380 | 0% | 76,300 | 121億7520万 | -0.52% | - | 0.68 |
08/13 | 385 | 385 | 379 | 380 | -0.78% | 83,400 | 121億7520万 | -0.78% | - | 0.68 |
08/12 | 376 | 395 | 376 | 383 | +2.13% | 35,400 | 122億7132万 | 0% | - | 0.68 |
08/11 | 371 | 383 | 370 | 375 | +1.08% | 35,300 | 120億1500万 | -2.09% | - | 0.67 |
08/07 | 373 | 375 | 367 | 371 | -0.27% | 21,300 | 118億8684万 | -3.13% | - | 0.66 |
08/06 | 374 | 375 | 369 | 372 | -0.27% | 12,500 | 119億1888万 | -2.87% | - | 0.66 |
08/05 | 365 | 374 | 365 | 373 | +0.27% | 29,300 | 119億5092万 | -2.61% | - | 0.66 |
08/04 | 377 | 377 | 370 | 372 | +0.81% | 20,600 | 119億1888万 | -2.87% | - | 0.66 |
08/03 | 381 | 381 | 368 | 369 | -3.15% | 62,000 | 118億2276万 | -3.66% | - | 0.66 |
07/31 | 383 | 384 | 378 | 381 | +0.53% | 63,700 | 122億724万 | -0.78% | - | 0.68 |
07/30 | 383 | 383 | 376 | 379 | -0.79% | 34,100 | 121億4316万 | -1.3% | - | 0.67 |
07/29 | 390 | 390 | 380 | 382 | -1.29% | 12,300 | 122億3928万 | -0.52% | - | 0.68 |
07/28 | 386 | 388 | 383 | 387 | -0.26% | 12,000 | 123億9948万 | +0.78% | - | 0.69 |
07/27 | 386 | 388 | 383 | 388 | -1.27% | 20,000 | 124億3152万 | +1.04% | - | 0.69 |
07/22 | 392 | 397 | 390 | 393 | 0% | 19,200 | 125億9172万 | +2.34% | - | 0.7 |
07/21 | 385 | 394 | 382 | 393 | +2.08% | 28,500 | 125億9172万 | +2.34% | - | 0.7 |
07/20 | 392 | 392 | 384 | 385 | -2.04% | 6,900 | 123億3540万 | +0.26% | - | 0.69 |
07/17 | 394 | 395 | 390 | 393 | -0.25% | 13,100 | 125億9172万 | +2.34% | - | 0.7 |
07/16 | 390 | 396 | 390 | 394 | +1.03% | 17,400 | 126億2376万 | +2.6% | - | 0.7 |
07/15 | 389 | 393 | 386 | 390 | +0.26% | 18,300 | 124億9560万 | +1.56% | - | 0.69 |
07/14 | 397 | 397 | 381 | 389 | 0% | 34,300 | 124億6356万 | +1.3% | - | 0.69 |
07/13 | 379 | 389 | 379 | 389 | +3.18% | 18,800 | 124億6356万 | +1.04% | - | 0.69 |
07/10 | 373 | 383 | 373 | 377 | -0.53% | 45,600 | 120億7908万 | -2.33% | - | 0.67 |
07/09 | 379 | 384 | 378 | 379 | -0.79% | 29,500 | 121億4316万 | -2.07% | - | 0.67 |
07/08 | 388 | 388 | 382 | 382 | -2.05% | 14,500 | 122億3928万 | -1.55% | - | 0.68 |
07/07 | 393 | 393 | 383 | 390 | 0% | 16,500 | 124億9560万 | 0% | - | 0.69 |
07/06 | 376 | 395 | 375 | 390 | +3.72% | 29,800 | 124億9560万 | 0% | - | 0.69 |
07/03 | 374 | 376 | 370 | 376 | +0.8% | 10,300 | 120億4704万 | -3.84% | - | 0.67 |
07/02 | 379 | 379 | 369 | 373 | 0% | 28,200 | 119億5092万 | -4.85% | - | 0.66 |
07/01 | 368 | 374 | 367 | 373 | +1.08% | 62,500 | 119億5092万 | -5.33% | - | 0.66 |
06/30 | 377 | 378 | 363 | 369 | -2.64% | 79,100 | 118億2276万 | -6.58% | - | 0.66 |
06/29 | 384 | 384 | 373 | 379 | -1.3% | 42,900 | 121億4316万 | -4.53% | - | 0.67 |
06/26 | 385 | 385 | 379 | 384 | +1.32% | 38,400 | 123億336万 | -3.27% | - | 0.68 |
06/25 | 375 | 383 | 375 | 379 | -0.26% | 41,400 | 121億4316万 | -4.53% | - | 0.67 |
06/24 | 386 | 386 | 379 | 380 | -1.04% | 23,600 | 121億7520万 | -4.52% | - | 0.68 |
06/23 | 385 | 390 | 381 | 384 | -0.26% | 35,900 | 123億336万 | -3.52% | - | 0.68 |
06/22 | 386 | 388 | 383 | 385 | -1.79% | 14,300 | 123億3540万 | -3.51% | - | 0.69 |
06/19 | 383 | 394 | 383 | 392 | +1.55% | 67,600 | 125億5968万 | -1.75% | - | 0.7 |
06/18 | 387 | 391 | 386 | 386 | -2.28% | 45,900 | 123億6744万 | -3.26% | - | 0.69 |
06/17 | 388 | 399 | 388 | 395 | -0.25% | 46,300 | 126億5580万 | -1% | - | 0.7 |
06/16 | 380 | 396 | 380 | 396 | +4.49% | 28,100 | 126億8784万 | -1% | - | 0.7 |
06/15 | 389 | 389 | 378 | 379 | -2.82% | 28,400 | 121億4316万 | -5.49% | - | 0.67 |
06/12 | 376 | 390 | 375 | 390 | -1.27% | 51,000 | 124億9560万 | -2.99% | - | 0.69 |
06/11 | 400 | 400 | 395 | 395 | -1.5% | 25,900 | 126億5580万 | -1.99% | - | 0.7 |
06/10 | 402 | 402 | 397 | 401 | -0.25% | 27,100 | 128億4804万 | -0.74% | - | 0.71 |
06/09 | 411 | 411 | 401 | 402 | -2.19% | 33,500 | 128億8008万 | -0.5% | - | 0.72 |
06/08 | 409 | 414 | 407 | 411 | +0.49% | 40,600 | 131億6844万 | +1.73% | - | 0.73 |
06/05 | 410 | 410 | 400 | 409 | +0.25% | 21,700 | 131億436万 | +0.99% | - | 0.73 |
06/04 | 417 | 417 | 406 | 408 | -1.69% | 19,100 | 130億7232万 | +0.74% | - | 0.73 |
06/03 | 411 | 415 | 407 | 415 | +0.97% | 19,400 | 132億9660万 | +2.72% | - | 0.74 |
06/02 | 411 | 415 | 404 | 411 | +1.73% | 33,100 | 131億6844万 | +1.99% | - | 0.73 |
06/01 | 413 | 413 | 402 | 404 | -0.98% | 21,400 | 129億4416万 | +0.5% | - | 0.72 |
05/29 | 415 | 415 | 405 | 408 | -0.97% | 42,500 | 130億7232万 | +1.75% | - | 0.73 |
05/28 | 408 | 415 | 407 | 412 | +1.73% | 57,000 | 132億48万 | +2.74% | - | 0.73 |
05/27 | 407 | 407 | 398 | 405 | +0.5% | 41,300 | 129億7620万 | +1.25% | - | 0.72 |
05/26 | 402 | 407 | 399 | 403 | +1.26% | 25,600 | 129億1212万 | +0.75% | - | 0.72 |
05/25 | 389 | 398 | 383 | 398 | +3.11% | 22,800 | 127億5192万 | -0.5% | - | 0.71 |
05/22 | 390 | 393 | 384 | 386 | -1.28% | 25,400 | 123億6744万 | -3.5% | - | 0.69 |
05/21 | 398 | 401 | 391 | 391 | -0.76% | 19,500 | 125億2764万 | -2.25% | - | 0.7 |
05/20 | 391 | 395 | 389 | 394 | +1.55% | 24,600 | 126億2376万 | -1.75% | - | 0.7 |
05/19 | 398 | 398 | 385 | 388 | -1.77% | 40,000 | 124億3152万 | -3.24% | - | 0.69 |
05/18 | 400 | 400 | 387 | 395 | -1.25% | 13,200 | 126億5580万 | -1.74% | - | 0.7 |
05/15 | 393 | 400 | 385 | 400 | +2.3% | 19,100 | 128億1600万 | -0.74% | - | 0.71 |
05/14 | 404 | 405 | 391 | 391 | -4.63% | 30,900 | 125億2764万 | -2.98% | - | 0.7 |
05/13 | 404 | 410 | 401 | 410 | -0.73% | 21,100 | 131億3640万 | +1.99% | - | 0.73 |
05/12 | 420 | 420 | 406 | 413 | -1.67% | 25,100 | 132億3252万 | +3.25% | - | 0.74 |
05/11 | 409 | 420 | 409 | 420 | +2.69% | 28,200 | 134億5680万 | +5% | - | 0.75 |
05/08 | 406 | 411 | 400 | 409 | +0.74% | 21,800 | 131億436万 | +2.51% | - | 0.73 |
05/07 | 418 | 418 | 405 | 406 | -2.17% | 27,100 | 130億824万 | +1.5% | - | 0.72 |
05/01 | 413 | 417 | 404 | 415 | +1.47% | 30,700 | 132億9660万 | +3.49% | - | 0.74 |
04/30 | 418 | 423 | 406 | 409 | -2.39% | 57,500 | 131億436万 | +2% | - | 0.73 |
04/28 | 402 | 419 | 392 | 419 | +3.71% | 57,800 | 134億2476万 | +4.49% | - | 0.75 |
04/27 | 388 | 404 | 384 | 404 | +5.21% | 31,300 | 129億4416万 | +1.25% | - | 0.72 |
04/24 | 395 | 395 | 383 | 384 | -3.76% | 26,500 | 123億336万 | -3.03% | - | 0.68 |
04/23 | 385 | 401 | 380 | 399 | +5% | 67,400 | 127億8396万 | +1.27% | - | 0.71 |
04/22 | 385 | 389 | 376 | 380 | -2.56% | 33,800 | 121億7520万 | -2.81% | - | 0.68 |
04/21 | 392 | 396 | 386 | 390 | -0.51% | 29,000 | 124億9560万 | +0.52% | - | 0.69 |
04/20 | 396 | 400 | 391 | 392 | -1.26% | 26,900 | 125億5968万 | +1.82% | - | 0.7 |
04/17 | 410 | 414 | 395 | 397 | -2.7% | 42,300 | 127億1988万 | +3.93% | - | 0.71 |
04/16 | 393 | 408 | 387 | 408 | +4.35% | 42,700 | 130億7232万 | +7.37% | - | 0.73 |
04/15 | 399 | 400 | 386 | 391 | -2.98% | 30,500 | 125億2764万 | +3.17% | - | 0.7 |
04/14 | 398 | 407 | 391 | 403 | +1.77% | 26,400 | 129億1212万 | +6.61% | - | 0.72 |
04/13 | 402 | 404 | 391 | 396 | -2.94% | 20,200 | 126億8784万 | +5.04% | - | 0.7 |
04/10 | 410 | 410 | 391 | 408 | +0.25% | 25,900 | 130億7232万 | +7.94% | - | 0.73 |
04/09 | 413 | 414 | 401 | 407 | +0.49% | 31,100 | 130億4028万 | +7.67% | - | 0.72 |
04/08 | 407 | 412 | 392 | 405 | -0.49% | 48,600 | 129億7620万 | +6.86% | - | 0.72 |
04/07 | 417 | 417 | 388 | 407 | +1.5% | 55,100 | 130億4028万 | +7.11% | - | 0.72 |
04/06 | 368 | 405 | 363 | 401 | +9.86% | 48,200 | 128億4804万 | +4.97% | - | 0.71 |
04/03 | 379 | 383 | 363 | 365 | -3.69% | 47,400 | 116億9460万 | -4.45% | - | 0.65 |
04/02 | 390 | 395 | 369 | 379 | -3.81% | 52,700 | 121億4316万 | -1.81% | - | 0.67 |
04/01 | 410 | 412 | 390 | 394 | -4.6% | 47,300 | 126億2376万 | +1.29% | - | 0.7 |
03/31 | 435 | 435 | 406 | 413 | -3.5% | 67,700 | 132億3252万 | +5.36% | - | 0.75 |
03/30 | 393 | 440 | 393 | 428 | +0.23% | 115,400 | 137億1312万 | +8.08% | - | 0.78 |
03/27 | 423 | 427 | 408 | 427 | +2.89% | 92,200 | 136億8108万 | +7.02% | - | 0.77 |
03/26 | 407 | 415 | 384 | 415 | +1.97% | 69,500 | 132億9660万 | +3.23% | - | 0.75 |
03/25 | 399 | 416 | 387 | 407 | +9.41% | 67,300 | 130億4028万 | +0.49% | - | 0.74 |
03/24 | 355 | 372 | 346 | 372 | +9.73% | 76,700 | 119億1888万 | -9.05% | - | 0.67 |