株価チャート
2020/02/28～2020/07/27
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 |
| 07/27 | 778 | 800 | 778 | 800 | +1.14% | 1,300 | 13億9087万 | -0.87% | 7.16 | 0.37 |
| 07/22 | 781 | 800 | 781 | 791 | +0.51% | 3,100 | 13億7522万 | -2.22% | 7.08 | 0.37 |
| 07/21 | 797 | 797 | 787 | 787 | -0.13% | 500 | 13億6827万 | -3.2% | 7.04 | 0.37 |
| 07/20 | 795 | 798 | 783 | 788 | +1.03% | 1,200 | 13億7001万 | -3.43% | 7.05 | 0.37 |
| 07/17 | 774 | 780 | 774 | 780 | 0% | 2,300 | 13億5610万 | -4.88% | 6.98 | 0.36 |
| 07/16 | 789 | 789 | 778 | 780 | -1.27% | 900 | 13億5610万 | -6.02% | 6.98 | 0.36 |
| 07/15 | 783 | 790 | 765 | 790 | +2.46% | 4,200 | 13億7349万 | -5.28% | 7.07 | 0.37 |
| 07/14 | 782 | 782 | 771 | 771 | -0.77% | 300 | 13億4045万 | -7.89% | 6.9 | 0.36 |
| 07/13 | 789 | 789 | 771 | 777 | -3.36% | 4,900 | 13億5088万 | -7.39% | 6.95 | 0.36 |
| 07/10 | 804 | 808 | 804 | 804 | -1.83% | 1,000 | 13億9783万 | -4.4% | 7.19 | 0.37 |
| 07/09 | 813 | 819 | 813 | 819 | -0.49% | 400 | 14億2391万 | -2.85% | 7.33 | 0.38 |
| 07/08 | 838 | 838 | 823 | 823 | -0.72% | 3,600 | 14億3086万 | -2.26% | 7.36 | 0.38 |
| 07/07 | 839 | 845 | 829 | 829 | +0.61% | 1,500 | 14億4129万 | -1.54% | 7.42 | 0.39 |
| 07/06 | 777 | 839 | 777 | 824 | +7.71% | 4,100 | 14億3260万 | -2.25% | 7.37 | 0.38 |
| 07/03 | 761 | 776 | 752 | 765 | +0.53% | 1,700 | 13億3002万 | -9.25% | 6.85 | 0.36 |
| 07/02 | 775 | 775 | 761 | 761 | -2.31% | 700 | 13億2307万 | -9.62% | 6.81 | 0.35 |
| 07/01 | 798 | 800 | 779 | 779 | -0.51% | 3,400 | 13億5436万 | -7.59% | 6.97 | 0.36 |
| 06/30 | 804 | 804 | 781 | 783 | -2.49% | 1,900 | 13億6132万 | -7.12% | 7.01 | 0.36 |
| 06/29 | 815 | 815 | 792 | 803 | -3.37% | 4,700 | 13億9609万 | -4.4% | 7.19 | 0.37 |
| 06/26 | 840 | 845 | 831 | 831 | -1.54% | 1,800 | 14億4477万 | -0.6% | 7.44 | 0.39 |
| 06/25 | 851 | 851 | 843 | 844 | -0.71% | 2,900 | 14億6737万 | +1.69% | 7.55 | 0.39 |
| 06/24 | 855 | 862 | 850 | 850 | -1.28% | 6,000 | 14億7780万 | +3.28% | 7.61 | 0.4 |
| 06/23 | 861 | 867 | 851 | 861 | 0% | 4,300 | 14億9693万 | +5.39% | 7.7 | 0.4 |
| 06/22 | 875 | 879 | 861 | 861 | -1.49% | 6,300 | 14億9693万 | +6.43% | 7.7 | 0.4 |
| 06/19 | 866 | 874 | 848 | 874 | +1.39% | 12,000 | 15億1953万 | +8.84% | 7.82 | 0.41 |
| 06/18 | 872 | 872 | 851 | 862 | -1.15% | 8,200 | 14億9866万 | +8.43% | 7.71 | 0.4 |
| 06/17 | 891 | 891 | 857 | 872 | -0.46% | 11,200 | 15億1605万 | +10.66% | 7.8 | 0.41 |
| 06/16 | 856 | 890 | 840 | 876 | +0.57% | 30,600 | 15億2301万 | +12.02% | 7.84 | 0.41 |
| 06/15 | 990 | 990 | 867 | 871 | -16.17% | 87,800 | 15億1431万 | +12.68% | 7.79 | 0.41 |
| 06/12 | 850 | 1,039 | 845 | 1,039 | +16.87% | 55,500 | 18億640万 | +35.99% | 9.3 | 0.48 |
| 06/11 | 851 | 890 | 850 | 889 | +3.49% | 14,600 | 15億4561万 | +18.85% | 7.95 | 0.41 |
| 06/10 | 850 | 859 | 830 | 859 | +4.37% | 9,700 | 14億9345万 | +16.55% | 7.69 | 0.4 |
| 06/09 | 833 | 833 | 816 | 823 | -1.2% | 2,200 | 14億3086万 | +13.05% | 7.36 | 0.38 |
| 06/08 | 835 | 841 | 830 | 833 | -0.6% | 6,700 | 14億4825万 | +15.53% | 7.45 | 0.39 |
| 06/05 | 810 | 852 | 810 | 838 | +3.33% | 9,300 | 14億5694万 | +17.37% | 7.5 | 0.39 |
| 06/04 | 811 | 824 | 811 | 811 | -1.34% | 3,600 | 14億1000万 | +14.87% | 7.26 | 0.38 |
| 06/03 | 836 | 836 | 780 | 822 | -2.61% | 15,600 | 14億2912万 | +17.43% | 7.36 | 0.38 |
| 06/02 | 830 | 844 | 806 | 844 | +3.56% | 12,700 | 14億6737万 | +21.79% | 7.55 | 0.39 |
| 06/01 | 770 | 817 | 770 | 815 | +7.66% | 16,200 | 14億1695万 | +18.8% | 7.29 | 0.38 |
| 05/29 | 759 | 784 | 746 | 757 | -1.82% | 11,800 | 13億1611万 | +11.32% | 6.77 | 0.35 |
| 05/28 | 819 | 819 | 760 | 771 | -2.28% | 13,500 | 13億4045万 | +13.22% | 6.9 | 0.36 |
| 05/27 | 714 | 838 | 713 | 789 | +10.5% | 42,700 | 13億7175万 | +16.2% | 7.06 | 0.37 |
| 05/26 | 696 | 717 | 696 | 714 | +3.03% | 3,800 | 12億4135万 | +6.25% | 6.39 | 0.33 |
| 05/25 | 682 | 705 | 682 | 693 | +2.06% | 3,900 | 12億484万 | +3.74% | 6.2 | 0.32 |
| 05/22 | 680 | 691 | 663 | 679 | 0% | 7,600 | 11億8050万 | +2.11% | 6.08 | 0.32 |
| 05/21 | 682 | 686 | 675 | 679 | -0.44% | 2,800 | 11億8050万 | +2.57% | 6.08 | 0.32 |
| 05/20 | 667 | 694 | 662 | 682 | +1.19% | 8,200 | 11億8572万 | +3.81% | 6.1 | 0.32 |
| 05/19 | 698 | 698 | 664 | 674 | -3.44% | 7,300 | 11億7181万 | +3.22% | 6.03 | 0.31 |
| 05/18 | 685 | 698 | 674 | 698 | +1.31% | 2,100 | 12億1354万 | +7.55% | 6.25 | 0.33 |
| 05/15 | 699 | 699 | 670 | 689 | +1.47% | 9,800 | 11億9789万 | +7.15% | 6.17 | 0.32 |
| 05/14 | 722 | 737 | 678 | 679 | -5.03% | 11,100 | 11億8050万 | +6.43% | 6.08 | 0.32 |
| 05/13 | 660 | 718 | 656 | 715 | +6.72% | 12,500 | 12億4309万 | +12.95% | 6.4 | 0.33 |
| 05/12 | 645 | 672 | 642 | 670 | +4.04% | 9,300 | 11億6485万 | +6.69% | 6 | 0.31 |
| 05/11 | 639 | 650 | 620 | 644 | +0.94% | 5,900 | 11億1965万 | +2.88% | 5.76 | 0.3 |
| 05/08 | 615 | 639 | 615 | 638 | +2.9% | 6,700 | 11億922万 | +2.24% | 5.71 | 0.3 |
| 05/07 | 636 | 636 | 598 | 620 | -0.96% | 12,300 | 10億7792万 | -0.16% | 5.55 | 0.29 |
| 05/01 | 649 | 649 | 624 | 626 | -3.4% | 9,200 | 10億8836万 | +0.81% | 5.6 | 0.29 |
| 04/30 | 658 | 666 | 647 | 648 | 0% | 6,700 | 11億2661万 | +4.52% | 5.8 | 0.3 |
| 04/28 | 667 | 667 | 648 | 648 | -1.37% | 6,800 | 11億2661万 | +4.52% | 5.8 | 0.3 |
| 04/27 | 649 | 660 | 644 | 657 | +2.82% | 6,200 | 11億4225万 | +6.31% | 5.88 | 0.31 |
| 04/24 | 698 | 698 | 635 | 639 | -4.34% | 15,500 | 11億1096万 | +4.07% | 5.72 | 0.3 |
| 04/23 | 696 | 699 | 665 | 668 | +1.83% | 10,700 | 11億6138万 | +9.69% | 5.98 | 0.31 |
| 04/22 | 657 | 674 | 656 | 656 | -0.61% | 11,400 | 11億4051万 | +8.61% | 5.87 | 0.31 |
| 04/21 | 774 | 774 | 660 | 660 | -17.29% | 35,600 | 11億4747万 | +10% | 5.91 | 0.31 |
| 04/20 | 737 | 813 | 725 | 798 | +12.87% | 65,200 | 13億8739万 | +34.34% | 7.14 | 0.37 |
| 04/17 | 602 | 707 | 602 | 707 | +16.47% | 21,100 | 12億2918万 | +21.06% | 6.33 | 0.33 |
| 04/16 | 600 | 614 | 585 | 607 | -1.3% | 2,400 | 10億5532万 | +4.66% | 5.43 | 0.28 |
| 04/15 | 635 | 635 | 611 | 615 | -1.91% | 3,000 | 10億6923万 | +5.85% | 5.5 | 0.29 |
| 04/14 | 600 | 640 | 600 | 627 | +3.64% | 6,200 | 10億9009万 | +7.36% | 5.61 | 0.29 |
| 04/13 | 576 | 608 | 576 | 605 | +6.89% | 5,800 | 10億5185万 | +3.07% | 5.41 | 0.28 |
| 04/10 | 591 | 591 | 564 | 566 | -1.57% | 1,600 | 9億8404万 | -4.55% | 5.06 | 0.26 |
| 04/09 | 582 | 582 | 555 | 575 | +1.59% | 5,900 | 9億9969万 | -4.64% | 5.15 | 0.27 |
| 04/08 | 564 | 571 | 561 | 566 | +0.35% | 1,900 | 9億8404万 | -7.21% | 5.06 | 0.26 |
| 04/07 | 555 | 586 | 555 | 564 | +1.81% | 5,100 | 9億8056万 | -8.89% | 5.05 | 0.26 |
| 04/06 | 536 | 554 | 536 | 554 | +1.47% | 2,100 | 9億6318万 | -11.92% | 4.96 | 0.26 |
| 04/03 | 587 | 587 | 542 | 546 | -7.3% | 5,000 | 9億4927万 | -14.42% | 4.89 | 0.25 |
| 04/02 | 600 | 600 | 580 | 589 | -4.54% | 4,900 | 10億2403万 | -9.38% | 5.27 | 0.27 |
| 04/01 | 589 | 617 | 583 | 617 | +3.18% | 1,800 | 10億7271万 | -6.8% | 5.52 | 0.29 |
| 03/31 | 588 | 604 | 588 | 598 | +3.46% | 2,500 | 10億3968万 | -11.28% | 5.35 | 0.28 |
| 03/30 | 600 | 600 | 570 | 578 | -5.25% | 4,200 | 10億490万 | -16.11% | 5.17 | 0.27 |
| 03/27 | 612 | 631 | 610 | 610 | -0.33% | 3,100 | 10億6054万 | -13.48% | 5.46 | 0.28 |
| 03/26 | 615 | 630 | 610 | 612 | -2.86% | 2,900 | 10億6402万 | -15.12% | 5.48 | 0.29 |
| 03/25 | 616 | 632 | 611 | 630 | +5.35% | 5,100 | 10億9531万 | -14.29% | 5.64 | 0.29 |
| 03/24 | 556 | 619 | 556 | 598 | +7.94% | 14,600 | 10億3968万 | -20.05% | 5.35 | 0.28 |
| 03/23 | 535 | 554 | 535 | 554 | +6.54% | 1,700 | 9億6318万 | -27.49% | 4.96 | 0.26 |
| 03/19 | 553 | 567 | 520 | 520 | -5.63% | 14,100 | 9億406万 | -33.59% | 4.65 | 0.24 |
| 03/18 | 555 | 575 | 551 | 551 | +0.18% | 6,400 | 9億5796万 | -31.38% | 4.93 | 0.26 |
| 03/17 | 530 | 579 | 519 | 550 | +5.77% | 10,400 | 9億5622万 | -32.93% | 4.92 | 0.26 |
| 03/16 | 555 | 560 | 503 | 520 | -1.89% | 25,700 | 9億406万 | -38.02% | 4.65 | 0.24 |
| 03/13 | 600 | 600 | 528 | 530 | -14.38% | 31,700 | 9億2145万 | -38.37% | 4.74 | 0.25 |
| 03/12 | 630 | 639 | 599 | 619 | -1.43% | 13,900 | 10億7619万 | -29.82% | 5.54 | 0.29 |
| 03/11 | 689 | 708 | 626 | 628 | -10.16% | 17,300 | 10億8769万 | -29.99% | 5.6 | 0.29 |
| 03/10 | 655 | 700 | 617 | 699 | +0.72% | 15,400 | 12億1066万 | -23.36% | 6.23 | 0.32 |
| 03/09 | 741 | 741 | 664 | 694 | -8.32% | 26,200 | 12億200万 | -24.81% | 6.19 | 0.32 |
| 03/06 | 778 | 790 | 752 | 757 | -5.96% | 11,500 | 13億1112万 | -18.86% | 6.75 | 0.35 |
| 03/05 | 800 | 825 | 790 | 805 | +4.14% | 12,600 | 13億9426万 | -14.72% | 7.18 | 0.37 |
| 03/04 | 759 | 803 | 759 | 773 | -0.9% | 11,000 | 13億3883万 | -18.97% | 6.89 | 0.36 |
| 03/03 | 845 | 850 | 780 | 780 | -5.11% | 18,000 | 13億5096万 | -19.25% | 6.95 | 0.36 |
| 03/02 | 743 | 855 | 737 | 822 | +6.34% | 35,700 | 14億2370万 | -16.12% | 7.33 | 0.38 |
| 02/28 | 795 | 828 | 769 | 773 | -7.98% | 28,800 | 13億3883万 | -22.31% | 6.89 | 0.36 |
