株価チャート
2020/02/19~2020/07/15
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 |
07/15 | 445 | 457 | 444 | 456 | +4.59% | 277,100 | 180億1734万 | +1.33% | - | 0.46 |
07/14 | 428 | 436 | 420 | 436 | +1.87% | 96,700 | 172億2711万 | -3.54% | - | 0.44 |
07/13 | 408 | 428 | 408 | 428 | +5.68% | 153,900 | 169億1101万 | -5.93% | - | 0.43 |
07/10 | 421 | 423 | 405 | 405 | -4.26% | 212,900 | 160億224万 | -11.76% | - | 0.41 |
07/09 | 437 | 437 | 423 | 423 | -3.42% | 146,600 | 167億1346万 | -8.44% | - | 0.43 |
07/08 | 444 | 446 | 438 | 438 | -1.35% | 76,700 | 173億613万 | -5.81% | - | 0.44 |
07/07 | 453 | 453 | 438 | 444 | -1.99% | 105,200 | 175億4320万 | -4.93% | - | 0.45 |
07/06 | 432 | 453 | 432 | 453 | +4.86% | 146,300 | 178億9881万 | -3.41% | - | 0.46 |
07/03 | 437 | 440 | 424 | 432 | -1.37% | 170,000 | 170億6906万 | -8.28% | - | 0.43 |
07/02 | 443 | 448 | 438 | 438 | -1.35% | 126,100 | 173億613万 | -7.79% | - | 0.44 |
07/01 | 459 | 459 | 444 | 444 | -2.2% | 132,000 | 175億4320万 | -7.31% | - | 0.45 |
06/30 | 460 | 463 | 454 | 454 | +0.44% | 123,600 | 179億3832万 | -6% | - | 0.46 |
06/29 | 455 | 456 | 446 | 452 | -1.95% | 219,800 | 178億5930万 | -6.8% | - | 0.46 |
06/26 | 455 | 461 | 453 | 461 | +1.77% | 90,600 | 182億1490万 | -5.34% | - | 0.46 |
06/25 | 457 | 457 | 450 | 453 | -1.09% | 175,400 | 178億9881万 | -7.17% | - | 0.46 |
06/24 | 463 | 467 | 458 | 458 | -0.87% | 78,400 | 180億9637万 | -6.53% | - | 0.46 |
06/23 | 461 | 470 | 460 | 462 | +0.87% | 116,000 | 182億5441万 | -5.91% | - | 0.47 |
06/22 | 461 | 465 | 457 | 458 | +0.44% | 103,500 | 180億9637万 | -6.91% | - | 0.46 |
06/19 | 465 | 465 | 456 | 456 | -1.72% | 178,600 | 180億1734万 | -7.51% | - | 0.46 |
06/18 | 470 | 470 | 456 | 464 | -1.28% | 133,900 | 183億3344万 | -6.07% | - | 0.47 |
06/17 | 481 | 481 | 467 | 470 | -2.08% | 110,900 | 185億7051万 | -5.05% | - | 0.47 |
06/16 | 463 | 482 | 461 | 480 | +6.67% | 187,300 | 189億6562万 | -3.23% | - | 0.48 |
06/15 | 465 | 466 | 450 | 450 | -3.64% | 239,600 | 177億8027万 | -9.64% | - | 0.45 |
06/12 | 456 | 471 | 452 | 467 | -2.71% | 267,500 | 184億5197万 | -6.97% | - | 0.47 |
06/11 | 500 | 502 | 480 | 480 | -4.76% | 303,200 | 189億6562万 | -4.57% | - | 0.48 |
06/10 | 500 | 509 | 495 | 504 | -0.79% | 110,700 | 199億1391万 | +0.2% | - | 0.51 |
06/09 | 520 | 523 | 500 | 508 | -2.12% | 209,800 | 200億7195万 | +0.99% | - | 0.51 |
06/08 | 502 | 523 | 502 | 519 | +5.49% | 338,200 | 205億658万 | +3.39% | - | 0.52 |
06/05 | 487 | 494 | 479 | 492 | +1.03% | 322,900 | 194億3977万 | -1.8% | - | 0.5 |
06/04 | 502 | 505 | 486 | 487 | -1.81% | 325,300 | 192億4221万 | -2.99% | - | 0.49 |
06/03 | 509 | 515 | 490 | 496 | -0.6% | 230,400 | 195億9781万 | -1.2% | - | 0.5 |
06/02 | 500 | 509 | 492 | 499 | +0.2% | 219,600 | 197億1635万 | -0.6% | - | 0.5 |
06/01 | 517 | 517 | 488 | 498 | -3.68% | 319,400 | 196億7684万 | -0.6% | - | 0.5 |
05/29 | 530 | 534 | 513 | 517 | -6% | 721,900 | 204億2756万 | +3.4% | - | 0.52 |
05/28 | 537 | 558 | 537 | 550 | +3% | 265,400 | 217億3145万 | +10.22% | - | 0.55 |
05/27 | 519 | 535 | 514 | 534 | +3.69% | 178,400 | 210億9926万 | +7.66% | - | 0.54 |
05/26 | 501 | 517 | 501 | 515 | +3.21% | 111,500 | 203億4853万 | +4.25% | - | 0.52 |
05/25 | 491 | 499 | 488 | 499 | +3.1% | 79,500 | 197億1635万 | +1.42% | - | 0.5 |
05/22 | 495 | 497 | 482 | 484 | -2.22% | 144,400 | 191億2367万 | -1.63% | - | 0.49 |
05/21 | 494 | 502 | 491 | 495 | -0.4% | 94,100 | 195億5830万 | +0.61% | - | 0.5 |
05/20 | 491 | 497 | 486 | 497 | +1.22% | 141,600 | 196億3732万 | +0.81% | - | 0.5 |
05/19 | 490 | 500 | 488 | 491 | +2.29% | 189,100 | 194億25万 | -0.61% | - | 0.49 |
05/18 | 481 | 481 | 469 | 480 | -0.41% | 198,000 | 189億6562万 | -2.83% | - | 0.48 |
05/15 | 484 | 487 | 473 | 482 | -0.41% | 241,800 | 190億4465万 | -2.43% | - | 0.49 |
05/14 | 497 | 497 | 484 | 484 | -3.78% | 131,500 | 191億2367万 | -2.02% | - | 0.49 |
05/13 | 505 | 510 | 499 | 503 | -3.27% | 113,700 | 198億7439万 | +2.03% | - | 0.51 |
05/12 | 544 | 544 | 516 | 520 | -3.88% | 86,800 | 205億4609万 | +5.69% | - | 0.52 |
05/11 | 515 | 542 | 515 | 541 | +6.71% | 89,300 | 213億7584万 | +9.96% | - | 0.54 |
05/08 | 486 | 507 | 483 | 507 | +6.07% | 89,000 | 200億3244万 | +3.26% | - | 0.51 |
05/07 | 487 | 487 | 474 | 478 | -2.05% | 98,200 | 188億8660万 | -3.04% | - | 0.48 |
05/01 | 500 | 501 | 484 | 488 | -3.37% | 135,200 | 192億8172万 | -1.61% | - | 0.49 |
04/30 | 498 | 513 | 498 | 505 | +2.23% | 138,500 | 199億5342万 | +1.41% | - | 0.51 |
04/28 | 490 | 498 | 482 | 494 | 0% | 160,200 | 195億1879万 | -1.4% | - | 0.5 |
04/27 | 490 | 495 | 483 | 494 | +0.61% | 93,800 | 195億1879万 | -1.79% | - | 0.5 |
04/24 | 490 | 494 | 483 | 491 | -0.81% | 72,800 | 194億25万 | -2.58% | - | 0.49 |
04/23 | 471 | 496 | 471 | 495 | +4.21% | 98,200 | 195億5830万 | -1.98% | - | 0.5 |
04/22 | 481 | 483 | 472 | 475 | -2.06% | 95,400 | 187億6807万 | -5.94% | - | 0.48 |
04/21 | 484 | 488 | 477 | 485 | +0.41% | 123,900 | 191億6318万 | -4.34% | - | 0.49 |
04/20 | 481 | 489 | 481 | 483 | -1.23% | 62,300 | 190億8416万 | -4.92% | - | 0.49 |
04/17 | 480 | 496 | 473 | 489 | +2.95% | 127,500 | 193億2123万 | -3.93% | - | 0.49 |
04/16 | 468 | 476 | 461 | 475 | +0.64% | 122,800 | 187億6807万 | -7.05% | - | 0.48 |
04/15 | 486 | 487 | 471 | 472 | -4.45% | 172,900 | 186億4953万 | -8.35% | - | 0.48 |
04/14 | 493 | 499 | 483 | 494 | 0% | 109,900 | 195億1879万 | -4.82% | - | 0.5 |
04/13 | 517 | 519 | 491 | 494 | -4.45% | 113,400 | 195億1879万 | -5.54% | - | 0.5 |
04/10 | 505 | 518 | 493 | 517 | +2.58% | 89,800 | 204億2756万 | -1.9% | - | 0.52 |
04/09 | 487 | 506 | 482 | 504 | +2.86% | 122,700 | 199億1391万 | -5.26% | - | 0.51 |
04/08 | 494 | 499 | 475 | 490 | -0.81% | 136,100 | 193億6074万 | -8.75% | - | 0.49 |
04/07 | 482 | 497 | 476 | 494 | +3.13% | 166,300 | 195億1879万 | -9.02% | - | 0.5 |
04/06 | 449 | 485 | 441 | 479 | +4.36% | 195,200 | 189億2611万 | -12.91% | - | 0.48 |
04/03 | 473 | 483 | 452 | 459 | -4.38% | 155,200 | 181億3588万 | -17.59% | - | 0.46 |
04/02 | 498 | 502 | 479 | 480 | -5.14% | 147,300 | 189億6562万 | -15.19% | - | 0.48 |
04/01 | 520 | 533 | 505 | 506 | -4.17% | 157,700 | 199億9293万 | -12% | - | 0.51 |
03/31 | 543 | 547 | 524 | 528 | -3.65% | 168,600 | 208億6219万 | -9.43% | - | 0.36 |
03/30 | 535 | 548 | 514 | 548 | -1.08% | 351,000 | 216億5242万 | -7.28% | - | 0.38 |
03/27 | 555 | 561 | 533 | 554 | +1.28% | 707,500 | 218億8949万 | -7.51% | - | 0.38 |
03/26 | 563 | 564 | 543 | 547 | -4.2% | 349,300 | 216億1291万 | -9.88% | - | 0.38 |
03/25 | 585 | 587 | 561 | 571 | +4.39% | 314,900 | 225億6119万 | -7% | - | 0.39 |
03/24 | 548 | 554 | 532 | 547 | +3.4% | 281,800 | 216億1291万 | -11.92% | - | 0.38 |
03/23 | 514 | 533 | 502 | 529 | +2.72% | 367,500 | 209億170万 | -16.03% | - | 0.37 |
03/19 | 490 | 520 | 480 | 515 | +3.83% | 392,800 | 203億4853万 | -19.41% | - | 0.36 |
03/18 | 508 | 533 | 494 | 496 | -3.88% | 323,800 | 195億9781万 | -23.69% | - | 0.34 |
03/17 | 487 | 516 | 473 | 516 | +2.79% | 302,300 | 203億8805万 | -22.17% | - | 0.36 |
03/16 | 516 | 525 | 500 | 502 | -2.71% | 401,300 | 198億3488万 | -25.63% | - | 0.35 |
03/13 | 513 | 529 | 499 | 516 | -5.49% | 322,600 | 203億8805万 | -25% | - | 0.36 |
03/12 | 565 | 568 | 541 | 546 | -5.37% | 266,900 | 215億7340万 | -22% | - | 0.38 |
03/11 | 581 | 605 | 577 | 577 | 0% | 200,500 | 227億9826万 | -18.73% | - | 0.4 |
03/10 | 560 | 583 | 536 | 577 | +1.05% | 353,700 | 227億9826万 | -19.86% | - | 0.4 |
03/09 | 589 | 595 | 567 | 571 | -5.93% | 386,000 | 225億6119万 | -21.67% | - | 0.39 |
03/06 | 626 | 627 | 605 | 607 | -3.96% | 227,400 | 239億8361万 | -17.86% | - | 0.42 |
03/05 | 652 | 653 | 631 | 632 | -1.1% | 160,900 | 249億7141万 | -15.62% | - | 0.44 |
03/04 | 636 | 647 | 635 | 639 | -0.47% | 166,200 | 252億4799万 | -15.59% | - | 0.44 |
03/03 | 673 | 676 | 642 | 642 | -2.58% | 223,900 | 253億6652万 | -15.97% | - | 0.44 |
03/02 | 654 | 674 | 647 | 659 | -0.15% | 348,700 | 260億3822万 | -14.64% | - | 0.46 |
02/28 | 666 | 673 | 654 | 660 | -3.51% | 271,500 | 260億7774万 | -15.38% | - | 0.46 |
02/27 | 700 | 703 | 680 | 684 | -2.84% | 214,300 | 270億2602万 | -13.09% | - | 0.47 |
02/26 | 699 | 708 | 689 | 704 | -0.42% | 174,600 | 278億1625万 | -11.22% | - | 0.49 |
02/25 | 720 | 723 | 706 | 707 | -4.59% | 260,400 | 279億3479万 | -11.4% | - | 0.49 |
02/21 | 740 | 749 | 739 | 741 | +0.14% | 137,100 | 292億7819万 | -7.72% | - | 0.51 |
02/20 | 740 | 747 | 738 | 740 | +0.14% | 140,200 | 292億3867万 | -8.19% | - | 0.51 |
02/19 | 746 | 746 | 737 | 739 | -0.14% | 113,600 | 291億9916万 | -8.65% | - | 0.51 |