株価チャート
2020/04/16～2020/09/11
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 |
| 09/11 | 910 | 936 | 906 | 906 | 0% | 25,000 | 15億7516万 | +3.9% | 8.11 | 0.42 |
| 09/10 | 898 | 921 | 898 | 906 | -0.77% | 13,900 | 15億7516万 | +4.26% | 8.11 | 0.42 |
| 09/09 | 852 | 913 | 850 | 913 | +3.99% | 11,100 | 15億8733万 | +5.55% | 8.17 | 0.43 |
| 09/08 | 856 | 878 | 853 | 878 | +2.93% | 3,300 | 15億2648万 | +1.86% | 7.86 | 0.41 |
| 09/07 | 842 | 865 | 842 | 853 | -2.18% | 4,100 | 14億8302万 | -0.81% | 7.63 | 0.4 |
| 09/04 | 858 | 887 | 852 | 872 | -1.8% | 8,200 | 15億1605万 | +1.63% | 7.8 | 0.41 |
| 09/03 | 883 | 900 | 873 | 888 | +0.34% | 1,800 | 15億4387万 | +3.62% | 7.95 | 0.41 |
| 09/02 | 881 | 892 | 870 | 885 | +1.84% | 6,500 | 15億3865万 | +3.51% | 7.92 | 0.41 |
| 09/01 | 867 | 872 | 854 | 869 | +0.93% | 600 | 15億1083万 | +2% | 7.78 | 0.4 |
| 08/31 | 834 | 864 | 834 | 861 | +5.13% | 1,100 | 14億9693万 | +1.29% | 7.7 | 0.4 |
| 08/28 | 866 | 871 | 819 | 819 | -6.29% | 4,100 | 14億2391万 | -3.31% | 7.33 | 0.38 |
| 08/27 | 890 | 891 | 874 | 874 | -1.91% | 1,100 | 15億1953万 | +3.31% | 7.82 | 0.41 |
| 08/26 | 888 | 891 | 880 | 891 | +0.34% | 2,200 | 15億4908万 | +5.82% | 7.97 | 0.42 |
| 08/25 | 897 | 897 | 858 | 888 | -0.11% | 8,600 | 15億4387万 | +5.97% | 7.95 | 0.41 |
| 08/24 | 892 | 892 | 862 | 889 | +0.11% | 6,800 | 15億4561万 | +6.72% | 7.95 | 0.41 |
| 08/21 | 883 | 888 | 878 | 888 | +1.14% | 2,800 | 15億4387万 | +7.12% | 7.95 | 0.41 |
| 08/20 | 898 | 899 | 878 | 878 | -0.57% | 2,700 | 15億2648万 | +6.42% | 7.86 | 0.41 |
| 08/19 | 900 | 900 | 852 | 883 | -2.43% | 6,900 | 15億3518万 | +7.55% | 7.9 | 0.41 |
| 08/18 | 879 | 910 | 864 | 905 | +3.31% | 15,600 | 15億7342万 | +10.64% | 8.1 | 0.42 |
| 08/17 | 865 | 876 | 864 | 876 | +3.06% | 4,200 | 15億2301万 | +7.62% | 7.84 | 0.41 |
| 08/14 | 850 | 852 | 850 | 850 | 0% | 2,000 | 14億7780万 | +4.68% | 7.61 | 0.4 |
| 08/13 | 849 | 850 | 828 | 850 | +0.24% | 1,400 | 14億7780万 | +4.81% | 7.61 | 0.4 |
| 08/12 | 834 | 850 | 834 | 848 | +2.29% | 3,500 | 14億7432万 | +4.69% | 7.59 | 0.4 |
| 08/11 | 829 | 834 | 829 | 829 | +1.97% | 2,800 | 14億4129万 | +2.73% | 7.42 | 0.39 |
| 08/07 | 813 | 813 | 787 | 813 | -0.49% | 3,800 | 14億1347万 | +1.12% | 7.27 | 0.38 |
| 08/06 | 812 | 826 | 811 | 817 | -0.12% | 1,500 | 14億2043万 | +1.74% | 7.31 | 0.38 |
| 08/05 | 818 | 818 | 818 | 818 | 0% | 300 | 14億2217万 | +2.12% | 7.32 | 0.38 |
| 08/04 | 826 | 826 | 818 | 818 | -1.09% | 2,300 | 14億2217万 | +2.12% | 7.32 | 0.38 |
| 08/03 | 830 | 835 | 823 | 827 | +1.22% | 1,500 | 14億3781万 | +3.25% | 7.4 | 0.39 |
| 07/31 | 832 | 837 | 811 | 817 | -3.54% | 7,600 | 14億2043万 | +1.87% | 7.31 | 0.38 |
| 07/30 | 811 | 859 | 811 | 847 | +1.8% | 9,100 | 14億7259万 | +5.48% | 7.58 | 0.39 |
| 07/29 | 824 | 835 | 820 | 832 | +0.97% | 1,700 | 14億4651万 | +3.48% | 7.44 | 0.39 |
| 07/28 | 805 | 829 | 805 | 824 | +3% | 4,800 | 14億3260万 | +2.36% | 7.37 | 0.38 |
| 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 |
