株価チャート
2019/12/23～2020/07/20
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 |
| 07/20 | 1,318 | 1,350 | 1,300 | 1,340 | +4.44% | 29,600 | 103億3595万 | +2.13% | - | 3.22 |
| 07/17 | 1,270 | 1,287 | 1,268 | 1,283 | +0.94% | 14,300 | 98億9629万 | -2.06% | - | 3.08 |
| 07/16 | 1,335 | 1,338 | 1,271 | 1,271 | -5.92% | 36,300 | 98億373万 | -2.9% | - | 3.05 |
| 07/15 | 1,352 | 1,368 | 1,337 | 1,351 | +0.45% | 22,900 | 104億2080万 | +3.21% | - | 3.24 |
| 07/14 | 1,350 | 1,350 | 1,333 | 1,345 | +0.15% | 11,900 | 103億7452万 | +2.83% | - | 3.23 |
| 07/13 | 1,330 | 1,357 | 1,318 | 1,343 | +3.15% | 49,800 | 103億5909万 | +2.83% | - | 3.23 |
| 07/10 | 1,311 | 1,311 | 1,264 | 1,302 | +4.08% | 38,200 | 100億4284万 | -0.15% | - | 3.13 |
| 07/09 | 1,333 | 1,333 | 1,246 | 1,251 | -6.15% | 24,900 | 96億4946万 | -4.14% | - | 3 |
| 07/08 | 1,335 | 1,358 | 1,314 | 1,333 | -0.3% | 32,700 | 102億8196万 | +1.91% | - | 3.2 |
| 07/07 | 1,318 | 1,348 | 1,314 | 1,337 | +2.85% | 19,100 | 103億1281万 | +2.22% | - | 3.21 |
| 07/06 | 1,310 | 1,313 | 1,275 | 1,300 | +6.91% | 16,500 | 100億2742万 | -0.76% | - | 3.12 |
| 07/03 | 1,240 | 1,250 | 1,213 | 1,216 | -1.7% | 7,200 | 93億7949万 | -7.39% | - | 2.92 |
| 07/02 | 1,299 | 1,299 | 1,227 | 1,237 | -3.74% | 10,300 | 95億4147万 | -6.29% | - | 2.97 |
| 07/01 | 1,306 | 1,310 | 1,281 | 1,285 | -1.61% | 7,400 | 99億1171万 | -3.02% | - | 3.09 |
| 06/30 | 1,321 | 1,328 | 1,300 | 1,306 | -1.66% | 4,700 | 100億7370万 | -1.8% | - | 3.14 |
| 06/29 | 1,321 | 1,332 | 1,306 | 1,328 | -1.48% | 12,200 | 102億4339万 | -0.45% | - | 3.19 |
| 06/26 | 1,326 | 1,350 | 1,293 | 1,348 | +1.58% | 11,600 | 103億9766万 | +0.9% | - | 3.24 |
| 06/25 | 1,378 | 1,378 | 1,290 | 1,327 | -1.56% | 22,500 | 102億3568万 | -0.75% | - | 3.19 |
| 06/24 | 1,321 | 1,349 | 1,321 | 1,348 | +1.28% | 11,600 | 103億9766万 | +0.75% | - | 3.24 |
| 06/23 | 1,340 | 1,346 | 1,330 | 1,331 | -0.52% | 15,400 | 102億6653万 | -0.37% | - | 3.2 |
| 06/22 | 1,330 | 1,345 | 1,318 | 1,338 | +0.6% | 12,700 | 103億648万 | +0.38% | - | 3.21 |
| 06/19 | 1,320 | 1,343 | 1,305 | 1,330 | +0.38% | 12,100 | 102億4485万 | +0.08% | - | 3.19 |
| 06/18 | 1,328 | 1,334 | 1,310 | 1,325 | +0.38% | 10,700 | 102億634万 | -0.08% | - | 3.18 |
| 06/17 | 1,289 | 1,320 | 1,289 | 1,320 | +0.61% | 10,300 | 101億6782万 | -0.3% | - | 3.17 |
| 06/16 | 1,316 | 1,318 | 1,250 | 1,312 | +1.86% | 18,000 | 101億620万 | -0.83% | - | 3.15 |
| 06/15 | 1,268 | 1,356 | 1,246 | 1,288 | +3.04% | 20,300 | 99億2133万 | -2.72% | - | 3.09 |
| 06/12 | 1,215 | 1,283 | 1,202 | 1,250 | -1.96% | 15,600 | 96億2862万 | -5.73% | - | 3 |
| 06/11 | 1,309 | 1,310 | 1,275 | 1,275 | -3.04% | 22,700 | 98億2119万 | -3.99% | - | 3.06 |
| 06/10 | 1,302 | 1,339 | 1,302 | 1,315 | +0.69% | 8,200 | 101億2931万 | -1.13% | - | 3.15 |
| 06/09 | 1,303 | 1,318 | 1,302 | 1,306 | +0.31% | 10,500 | 100億5998万 | -2.03% | - | 3.13 |
| 06/08 | 1,320 | 1,331 | 1,302 | 1,302 | -1.88% | 16,900 | 100億2917万 | -2.47% | - | 3.12 |
| 06/05 | 1,301 | 1,327 | 1,289 | 1,327 | +0.68% | 12,400 | 102億2174万 | -0.9% | - | 3.18 |
| 06/04 | 1,352 | 1,352 | 1,292 | 1,318 | -1.13% | 17,900 | 101億5242万 | -1.93% | - | 3.16 |
| 06/03 | 1,350 | 1,366 | 1,332 | 1,333 | -3.55% | 31,900 | 102億6796万 | -1.04% | - | 3.2 |
| 06/02 | 1,374 | 1,396 | 1,374 | 1,382 | -0.29% | 8,200 | 106億4540万 | +2.45% | - | 3.31 |
| 06/01 | 1,370 | 1,398 | 1,353 | 1,386 | +1.09% | 15,400 | 106億7621万 | +2.67% | - | 3.32 |
| 05/29 | 1,367 | 1,381 | 1,351 | 1,371 | 0% | 21,100 | 105億6067万 | +2.01% | - | 3.29 |
| 05/28 | 1,438 | 1,438 | 1,332 | 1,371 | -2.14% | 15,700 | 105億6067万 | +2.16% | - | 3.29 |
| 05/27 | 1,411 | 1,429 | 1,392 | 1,401 | -0.64% | 14,600 | 107億9176万 | +4.71% | - | 3.36 |
| 05/26 | 1,399 | 1,429 | 1,388 | 1,410 | +0.86% | 29,300 | 108億6108万 | +6.09% | - | 3.38 |
| 05/25 | 1,444 | 1,444 | 1,378 | 1,398 | +1.9% | 42,100 | 107億6865万 | +5.83% | - | 3.35 |
| 05/22 | 1,341 | 1,381 | 1,340 | 1,372 | +2.39% | 28,300 | 105億6837万 | +4.33% | - | 3.29 |
| 05/21 | 1,299 | 1,365 | 1,299 | 1,340 | +3.72% | 28,400 | 103億915万 | +2.13% | - | 3.21 |
| 05/20 | 1,270 | 1,295 | 1,265 | 1,292 | +1.49% | 9,100 | 99億3987万 | -1.07% | - | 3.09 |
| 05/19 | 1,236 | 1,280 | 1,234 | 1,273 | +4.17% | 16,500 | 97億9369万 | -2.15% | - | 3.05 |
| 05/18 | 1,251 | 1,260 | 1,213 | 1,222 | -3.55% | 33,000 | 94億133万 | -5.27% | - | 2.93 |
| 05/15 | 1,247 | 1,300 | 1,247 | 1,267 | +0.8% | 20,600 | 97億4753万 | -1.02% | - | 3.03 |
| 05/14 | 1,266 | 1,354 | 1,255 | 1,257 | -3.01% | 62,100 | 96億7060万 | -0.79% | - | 3.01 |
| 05/13 | 1,340 | 1,348 | 1,291 | 1,296 | -3.86% | 40,100 | 99億7064万 | +3.68% | - | 3.1 |
| 05/12 | 1,365 | 1,365 | 1,311 | 1,348 | +0.3% | 16,800 | 103億7070万 | +9.42% | - | 3.23 |
| 05/11 | 1,317 | 1,350 | 1,287 | 1,344 | +4.43% | 39,600 | 103億3992万 | +10.71% | - | 3.22 |
| 05/08 | 1,291 | 1,322 | 1,270 | 1,287 | -3.45% | 89,400 | 99億140万 | +7.43% | - | 3.08 |
| 05/07 | 1,366 | 1,399 | 1,332 | 1,333 | -4.03% | 50,600 | 102億5530万 | +12.58% | - | 3.19 |
| 05/01 | 1,385 | 1,434 | 1,324 | 1,389 | +2.21% | 56,500 | 106億8613万 | +18.72% | - | 3.33 |
| 04/30 | 1,434 | 1,435 | 1,356 | 1,359 | -3.21% | 40,500 | 104億5533万 | +17.76% | - | 3.26 |
| 04/28 | 1,456 | 1,456 | 1,401 | 1,404 | -3.57% | 38,500 | 108億153万 | +22.94% | - | 3.36 |
| 04/27 | 1,410 | 1,468 | 1,382 | 1,456 | +4.97% | 84,900 | 112億159万 | +29.77% | - | 3.49 |
| 04/24 | 1,404 | 1,404 | 1,356 | 1,387 | -0.29% | 79,200 | 106億7074万 | +26.44% | - | 3.32 |
| 04/23 | 1,475 | 1,534 | 1,390 | 1,391 | +0.43% | 372,700 | 107億151万 | +29.28% | - | 3.33 |
| 04/22 | 1,230 | 1,398 | 1,210 | 1,385 | +10.36% | 152,900 | 106億5535万 | +31.4% | - | 3.32 |
| 04/21 | 1,293 | 1,320 | 1,221 | 1,255 | -4.92% | 58,600 | 95億7903万 | +21.49% | - | 2.98 |
| 04/20 | 1,271 | 1,330 | 1,259 | 1,320 | +4.85% | 82,300 | 100億7516万 | +29.92% | - | 3.14 |
| 04/17 | 1,195 | 1,266 | 1,172 | 1,259 | +7.51% | 70,700 | 96億956万 | +26.03% | - | 2.99 |
| 04/16 | 1,192 | 1,209 | 1,148 | 1,171 | -3.7% | 51,800 | 89億3789万 | +18.4% | - | 2.78 |
| 04/15 | 1,265 | 1,277 | 1,212 | 1,216 | -3.11% | 81,800 | 92億8136万 | +23.2% | - | 2.89 |
| 04/14 | 1,264 | 1,325 | 1,250 | 1,255 | -3.01% | 93,400 | 95億7903万 | +27.8% | - | 2.98 |
| 04/13 | 1,267 | 1,338 | 1,260 | 1,294 | +7.83% | 219,500 | 98億7671万 | +32.45% | - | 3.07 |
| 04/10 | 1,151 | 1,260 | 1,131 | 1,200 | +4.35% | 80,800 | 91億5924万 | +22.82% | - | 2.85 |
| 04/09 | 1,020 | 1,180 | 1,005 | 1,150 | +15% | 69,100 | 87億7760万 | +16.99% | - | 2.73 |
| 04/08 | 974 | 1,000 | 932 | 1,000 | +2.67% | 23,100 | 76億3270万 | +0.81% | - | 2.38 |
| 04/07 | 993 | 1,030 | 950 | 974 | +3.95% | 37,800 | 74億3424万 | -3.18% | - | 2.31 |
| 04/06 | 835 | 953 | 829 | 937 | +11.15% | 27,900 | 71億5183万 | -8.41% | - | 2.23 |
| 04/03 | 851 | 870 | 827 | 843 | -0.82% | 40,700 | 64億3436万 | -19.02% | - | 2 |
| 04/02 | 882 | 888 | 840 | 850 | -5.35% | 22,600 | 64億8779万 | -20.34% | - | 2.02 |
| 04/01 | 934 | 939 | 898 | 898 | -5.37% | 31,800 | 68億5416万 | -18.07% | - | 2.13 |
| 03/31 | 938 | 965 | 930 | 949 | +1.39% | 18,300 | 72億4343万 | -15.42% | 14.12 | 1.4 |
| 03/30 | 980 | 981 | 936 | 936 | -4.59% | 24,900 | 71億4420万 | -18.54% | 13.93 | 1.38 |
| 03/27 | 980 | 1,005 | 960 | 981 | -1.11% | 53,200 | 74億8767万 | -16.65% | 14.6 | 1.45 |
| 03/26 | 963 | 1,013 | 960 | 992 | -5.25% | 33,600 | 75億7163万 | -17.54% | 14.76 | 1.47 |
| 03/25 | 1,050 | 1,050 | 985 | 1,047 | +15.95% | 44,400 | 79億9143万 | -14.81% | 15.58 | 1.55 |
| 03/24 | 848 | 930 | 848 | 903 | +9.72% | 35,100 | 68億9232万 | -27.93% | 13.44 | 1.34 |
| 03/23 | 858 | 858 | 793 | 823 | -4.63% | 48,800 | 62億7134万 | -35.95% | 12.22 | 1.21 |
| 03/19 | 865 | 902 | 820 | 863 | +0.7% | 47,100 | 65億7614万 | -34.72% | 12.82 | 1.27 |
| 03/18 | 923 | 924 | 851 | 857 | +2.02% | 69,900 | 65億3042万 | -36.66% | 12.73 | 1.27 |
| 03/17 | 800 | 870 | 789 | 840 | -0.71% | 80,200 | 64億88万 | -39.35% | 12.48 | 1.24 |
| 03/16 | 910 | 915 | 826 | 846 | -5.79% | 113,000 | 64億4660万 | -40.3% | 12.57 | 1.25 |
| 03/13 | 908 | 908 | 810 | 898 | -10.29% | 92,700 | 68億4284万 | -37.98% | 13.34 | 1.33 |
| 03/12 | 1,050 | 1,065 | 950 | 1,001 | -9.82% | 77,600 | 76億2772万 | -32.23% | 14.87 | 1.48 |
| 03/11 | 1,140 | 1,141 | 1,097 | 1,110 | 0% | 68,600 | 84億5831万 | -26.1% | 16.49 | 1.64 |
| 03/10 | 1,050 | 1,115 | 999 | 1,110 | -0.8% | 131,400 | 84億5831万 | -27.02% | 16.49 | 1.64 |
| 03/09 | 1,201 | 1,214 | 1,064 | 1,119 | -13.99% | 97,100 | 85億2689万 | -27.48% | 16.62 | 1.65 |
| 03/06 | 1,302 | 1,322 | 1,234 | 1,301 | -3.49% | 63,400 | 99億1375万 | -16.87% | 19.33 | 1.92 |
| 03/05 | 1,372 | 1,374 | 1,330 | 1,348 | -1.17% | 21,200 | 102億7189万 | -14.95% | 20.02 | 1.99 |
| 03/04 | 1,338 | 1,370 | 1,323 | 1,364 | +0.37% | 22,300 | 103億9381万 | -14.86% | 20.26 | 2.01 |
| 03/03 | 1,451 | 1,459 | 1,353 | 1,359 | -2.86% | 41,000 | 103億5571万 | -16.16% | 20.19 | 2.01 |
| 03/02 | 1,380 | 1,430 | 1,353 | 1,399 | +1.3% | 52,800 | 106億6051万 | -14.75% | 20.78 | 2.07 |
| 02/28 | 1,408 | 1,449 | 1,361 | 1,381 | -8.42% | 79,800 | 105億2335万 | -16.81% | 20.51 | 2.04 |
| 02/27 | 1,560 | 1,588 | 1,493 | 1,508 | -3.33% | 53,200 | 114億9111万 | -10.18% | 22.4 | 2.23 |
| 02/26 | 1,556 | 1,569 | 1,521 | 1,560 | +0.26% | 32,700 | 118億8735万 | -7.86% | 23.17 | 2.3 |
| 02/25 | 1,533 | 1,590 | 1,526 | 1,556 | -3.53% | 98,800 | 118億5687万 | -8.79% | 23.11 | 2.3 |
| 02/21 | 1,621 | 1,645 | 1,602 | 1,613 | -1.59% | 48,200 | 122億9122万 | -6.11% | 23.96 | 2.38 |
| 02/20 | 1,663 | 1,675 | 1,639 | 1,639 | -0.67% | 55,000 | 124億3033万 | -5.21% | 24.23 | 2.41 |
| 02/19 | 1,621 | 1,680 | 1,621 | 1,650 | +1.79% | 57,200 | 125億1376万 | -5.12% | 24.39 | 2.42 |
| 02/18 | 1,645 | 1,655 | 1,616 | 1,621 | -1.7% | 36,200 | 122億9382万 | -7.27% | 23.96 | 2.38 |
| 02/17 | 1,650 | 1,669 | 1,616 | 1,649 | -3.34% | 37,700 | 125億618万 | -6.25% | 24.38 | 2.42 |
| 02/14 | 1,705 | 1,741 | 1,685 | 1,706 | -2.23% | 30,400 | 129億3847万 | -3.51% | 25.22 | 2.51 |
| 02/13 | 1,694 | 1,745 | 1,665 | 1,745 | +5.5% | 72,900 | 132億3425万 | -1.63% | 25.8 | 2.56 |
| 02/12 | 1,662 | 1,683 | 1,612 | 1,654 | -0.36% | 51,600 | 125億4410万 | -7.08% | 24.45 | 2.43 |
| 02/10 | 1,608 | 1,669 | 1,606 | 1,660 | +1.84% | 36,400 | 125億8960万 | -7.26% | 24.54 | 2.44 |
| 02/07 | 1,622 | 1,656 | 1,622 | 1,630 | +0.62% | 39,500 | 123億6208万 | -9.49% | 24.1 | 2.39 |
| 02/06 | 1,645 | 1,645 | 1,619 | 1,620 | -0.49% | 24,200 | 122億8624万 | -10.69% | 23.95 | 2.38 |
| 02/05 | 1,647 | 1,664 | 1,599 | 1,628 | +0.37% | 41,600 | 123億4691万 | -10.79% | 24.07 | 2.39 |
| 02/04 | 1,601 | 1,673 | 1,588 | 1,622 | +3.12% | 80,800 | 123億141万 | -11.7% | 23.98 | 2.38 |
| 02/03 | 1,610 | 1,635 | 1,565 | 1,573 | -5.3% | 159,900 | 119億2978万 | -14.97% | 23.25 | 2.31 |
| 01/31 | 1,690 | 1,716 | 1,650 | 1,661 | -1.72% | 68,900 | 125億9719万 | -10.75% | 24.56 | 2.44 |
| 01/30 | 1,780 | 1,780 | 1,675 | 1,690 | -5.27% | 78,800 | 128億1712万 | - | 24.98 | 2.48 |
| 01/29 | 1,780 | 1,803 | 1,773 | 1,784 | +0.06% | 21,300 | 135億3003万 | - | 26.37 | 2.62 |
| 01/28 | 1,805 | 1,820 | 1,783 | 1,783 | -2.19% | 43,500 | 135億2245万 | - | 26.36 | 2.62 |
| 01/27 | 1,841 | 1,859 | 1,813 | 1,823 | -2.2% | 58,000 | 138億2581万 | - | 26.95 | 2.68 |
| 01/24 | 1,894 | 1,895 | 1,856 | 1,864 | -0.32% | 39,800 | 141億3676万 | - | 27.56 | 2.74 |
| 01/23 | 1,872 | 1,873 | 1,855 | 1,870 | +0.21% | 24,700 | 141億8226万 | - | 27.65 | 2.75 |
| 01/22 | 1,860 | 1,879 | 1,852 | 1,866 | +0.16% | 33,400 | 141億5193万 | - | 27.59 | 2.74 |
| 01/21 | 1,870 | 1,875 | 1,856 | 1,863 | -0.8% | 30,700 | 140億1907万 | - | 27.33 | 2.72 |
| 01/20 | 1,880 | 1,880 | 1,861 | 1,878 | +0.48% | 26,600 | 141億3195万 | - | 27.55 | 2.74 |
| 01/17 | 1,888 | 1,888 | 1,865 | 1,869 | -0.69% | 35,500 | 140億6422万 | - | 27.42 | 2.72 |
| 01/16 | 1,890 | 1,907 | 1,880 | 1,882 | -0.42% | 49,700 | 141億6205万 | - | 27.61 | 2.74 |
| 01/15 | 1,870 | 1,890 | 1,865 | 1,890 | +1.34% | 30,800 | 142億2225万 | - | 27.72 | 2.76 |
| 01/14 | 1,911 | 1,915 | 1,865 | 1,865 | -1.48% | 90,800 | 140億3412万 | - | 27.36 | 2.72 |
| 01/10 | 1,988 | 1,994 | 1,892 | 1,893 | +0.96% | 301,300 | 142億4482万 | - | 27.77 | 2.76 |
| 01/09 | 1,886 | 1,902 | 1,858 | 1,875 | +0.59% | 62,900 | 141億937万 | - | 27.5 | 2.73 |
| 01/08 | 1,895 | 1,895 | 1,840 | 1,864 | -2.15% | 103,200 | 140億2660万 | - | 27.34 | 2.72 |
| 01/07 | 1,903 | 1,909 | 1,882 | 1,905 | +0.53% | 43,900 | 143億3512万 | - | 27.94 | 2.78 |
| 01/06 | 1,908 | 1,909 | 1,875 | 1,895 | -1.3% | 84,000 | 142億5987万 | - | 27.8 | 2.76 |
| 2019 |
| 12/30 | 1,925 | 1,941 | 1,886 | 1,920 | -2.29% | 108,900 | 144億4800万 | - | 28.16 | 2.8 |
| 12/27 | 1,890 | 1,968 | 1,870 | 1,965 | +3.97% | 477,700 | 147億8662万 | - | 28.82 | 2.86 |
| 12/26 | 1,912 | 1,912 | 1,866 | 1,890 | -2.33% | 254,600 | 142億2225万 | - | 27.72 | 2.76 |
| 12/25 | 1,984 | 2,010 | 1,885 | 1,935 | -0.82% | 737,900 | 145億6087万 | - | 28.38 | 2.82 |
| 12/24 | 1,995 | 2,078 | 1,925 | 1,951 | +6.32% | 3,102,300 | 146億8127万 | - | 28.62 | 2.84 |
| 12/23 | 1,866 | 2,050 | 1,768 | 1,835 | 0% | 6,050,300 | 138億837万 | - | 26.92 | 2.68 |
