株価チャート
2020/03/09～2020/08/04
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 |
| 08/04 | 457 | 457 | 450 | 450 | -1.53% | 14,000 | 93億979万 | -3.85% | 10.05 | 0.29 |
| 08/03 | 469 | 469 | 457 | 457 | -1.51% | 12,300 | 94億5461万 | -2.56% | 10.2 | 0.29 |
| 07/31 | 472 | 472 | 463 | 464 | -0.43% | 26,200 | 95億9942万 | -1.07% | 10.36 | 0.3 |
| 07/30 | 468 | 468 | 460 | 466 | +3.1% | 15,800 | 96億4080万 | -0.85% | 10.4 | 0.3 |
| 07/29 | 454 | 455 | 452 | 452 | -0.88% | 1,400 | 93億5116万 | -3.83% | 10.09 | 0.29 |
| 07/28 | 457 | 457 | 456 | 456 | 0% | 800 | 94億3392万 | -3.18% | 10.18 | 0.29 |
| 07/27 | 462 | 464 | 456 | 456 | -1.3% | 25,900 | 94億3392万 | -3.18% | 10.18 | 0.29 |
| 07/22 | 452 | 463 | 451 | 462 | +2.44% | 6,300 | 95億5805万 | -1.91% | 10.32 | 0.3 |
| 07/21 | 457 | 458 | 442 | 451 | -1.31% | 8,100 | 93億3047万 | -4.25% | 10.07 | 0.29 |
| 07/20 | 457 | 460 | 456 | 457 | -1.08% | 4,300 | 94億5461万 | -2.97% | 10.2 | 0.29 |
| 07/17 | 461 | 466 | 459 | 462 | +0.22% | 3,700 | 95億5805万 | -1.7% | 10.32 | 0.3 |
| 07/16 | 469 | 469 | 461 | 461 | -1.07% | 3,500 | 95億3736万 | -1.71% | 10.29 | 0.3 |
| 07/15 | 470 | 474 | 466 | 466 | -0.64% | 6,500 | 96億4080万 | -0.64% | 10.4 | 0.3 |
| 07/14 | 474 | 474 | 468 | 469 | -1.05% | 9,300 | 97億287万 | 0% | 10.47 | 0.3 |
| 07/13 | 478 | 478 | 473 | 474 | -0.84% | 7,200 | 98億631万 | +1.07% | 10.58 | 0.31 |
| 07/10 | 483 | 484 | 474 | 478 | -0.83% | 27,600 | 98億8906万 | +2.36% | 10.67 | 0.31 |
| 07/09 | 485 | 487 | 480 | 482 | -0.62% | 5,500 | 99億7182万 | +3.66% | 10.76 | 0.31 |
| 07/08 | 490 | 490 | 479 | 485 | -1.02% | 4,100 | 100億3388万 | +4.75% | 10.83 | 0.31 |
| 07/07 | 479 | 490 | 479 | 490 | +1.87% | 7,700 | 101億3732万 | +6.52% | 10.94 | 0.32 |
| 07/06 | 474 | 482 | 474 | 481 | +2.12% | 7,300 | 99億5113万 | +5.02% | 10.74 | 0.31 |
| 07/03 | 474 | 474 | 471 | 471 | -1.88% | 1,900 | 97億4424万 | +3.52% | 10.52 | 0.3 |
| 07/02 | 474 | 480 | 468 | 480 | +2.13% | 5,800 | 99億3044万 | +5.96% | 10.72 | 0.31 |
| 07/01 | 474 | 475 | 465 | 470 | -1.67% | 8,700 | 97億2355万 | +4.21% | 10.49 | 0.3 |
| 06/30 | 475 | 478 | 472 | 478 | +1.27% | 11,600 | 98億8906万 | +6.46% | 10.67 | 0.31 |
| 06/29 | 478 | 478 | 465 | 472 | -0.63% | 7,400 | 97億6493万 | +5.59% | 10.54 | 0.3 |
| 06/26 | 478 | 480 | 475 | 475 | -0.63% | 8,400 | 98億2700万 | +6.98% | 10.61 | 0.31 |
| 06/25 | 476 | 479 | 469 | 478 | +0.42% | 6,300 | 98億8906万 | +8.14% | 10.67 | 0.31 |
| 06/24 | 469 | 476 | 467 | 476 | +1.49% | 8,500 | 98億4769万 | +8.18% | 10.63 | 0.31 |
| 06/23 | 465 | 470 | 461 | 469 | +0.86% | 11,300 | 97億287万 | +7.08% | 10.47 | 0.3 |
| 06/22 | 460 | 465 | 460 | 465 | +1.31% | 1,000 | 96億2011万 | +6.9% | 10.38 | 0.3 |
| 06/19 | 456 | 460 | 456 | 459 | -0.22% | 1,800 | 94億9598万 | +6% | 10.25 | 0.3 |
| 06/18 | 467 | 467 | 460 | 460 | -1.08% | 700 | 95億1667万 | +6.73% | 10.27 | 0.3 |
| 06/17 | 452 | 469 | 448 | 465 | +2.42% | 14,300 | 96億2011万 | +8.39% | 10.38 | 0.3 |
| 06/16 | 447 | 454 | 440 | 454 | +5.34% | 12,000 | 93億9254万 | +6.07% | 10.14 | 0.29 |
| 06/15 | 441 | 445 | 431 | 431 | -2.27% | 5,700 | 89億1671万 | +1.17% | 9.62 | 0.28 |
| 06/12 | 437 | 446 | 430 | 441 | -3.5% | 20,900 | 91億2359万 | +3.52% | 9.85 | 0.28 |
| 06/11 | 469 | 470 | 455 | 457 | -2.97% | 13,200 | 94億5461万 | +7.53% | 10.2 | 0.29 |
| 06/10 | 449 | 473 | 449 | 471 | +2.84% | 30,600 | 97億4424万 | +11.08% | 10.52 | 0.3 |
| 06/09 | 435 | 458 | 432 | 458 | +5.29% | 21,800 | 94億7529万 | +8.79% | 10.23 | 0.3 |
| 06/08 | 428 | 438 | 428 | 435 | +2.35% | 6,400 | 89億9946万 | +3.82% | 9.71 | 0.28 |
| 06/05 | 428 | 430 | 421 | 425 | +0.24% | 7,000 | 87億9258万 | +1.67% | 9.49 | 0.27 |
| 06/04 | 425 | 433 | 422 | 424 | +0.24% | 17,300 | 87億7189万 | +1.68% | 9.47 | 0.27 |
| 06/03 | 426 | 426 | 423 | 423 | +0.71% | 3,100 | 87億5120万 | +1.68% | 9.44 | 0.27 |
| 06/02 | 426 | 429 | 416 | 420 | -0.47% | 11,000 | 86億8913万 | +0.96% | 9.38 | 0.27 |
| 06/01 | 428 | 440 | 421 | 422 | -0.94% | 19,600 | 87億3051万 | +1.69% | 9.42 | 0.27 |
| 05/29 | 421 | 427 | 420 | 426 | +1.43% | 11,400 | 88億1326万 | +2.9% | 9.51 | 0.27 |
| 05/28 | 430 | 430 | 418 | 420 | -1.18% | 6,400 | 86億8913万 | +1.69% | 9.38 | 0.27 |
| 05/27 | 422 | 431 | 416 | 425 | +2.16% | 5,600 | 87億9258万 | +2.91% | 9.49 | 0.27 |
| 05/26 | 424 | 424 | 414 | 416 | +0.24% | 10,500 | 86億638万 | +0.97% | 9.29 | 0.27 |
| 05/25 | 416 | 419 | 412 | 415 | +0.73% | 4,600 | 85億8569万 | +0.97% | 9.27 | 0.27 |
| 05/22 | 423 | 423 | 412 | 412 | -2.6% | 2,300 | 85億2363万 | +0.49% | 9.2 | 0.27 |
| 05/21 | 423 | 431 | 422 | 423 | +0.24% | 3,100 | 87億5120万 | +3.17% | 9.44 | 0.27 |
| 05/20 | 414 | 422 | 407 | 422 | +2.43% | 5,200 | 87億3051万 | +3.43% | 9.42 | 0.27 |
| 05/19 | 416 | 418 | 412 | 412 | -0.24% | 3,500 | 85億2363万 | +1.23% | 9.2 | 0.27 |
| 05/18 | 410 | 415 | 405 | 413 | +1.23% | 4,300 | 85億4431万 | +1.72% | 9.22 | 0.27 |
| 05/15 | 412 | 418 | 408 | 408 | -1.92% | 2,700 | 84億4087万 | +0.74% | 9.11 | 0.26 |
| 05/14 | 417 | 417 | 408 | 416 | -1.19% | 3,800 | 86億638万 | +3.23% | 9.29 | 0.27 |
| 05/13 | 422 | 428 | 420 | 421 | -0.24% | 10,900 | 87億982万 | +4.99% | 9.4 | 0.27 |
| 05/12 | 431 | 432 | 422 | 422 | -1.86% | 9,200 | 87億3051万 | +5.76% | 9.42 | 0.27 |
| 05/11 | 422 | 431 | 422 | 430 | +2.38% | 9,500 | 88億9602万 | +8.04% | 9.6 | 0.28 |
| 05/08 | 417 | 420 | 401 | 420 | +0.72% | 8,000 | 86億8913万 | +6.06% | 9.38 | 0.27 |
| 05/07 | 416 | 419 | 408 | 417 | +2.71% | 5,600 | 86億2707万 | +5.57% | 9.31 | 0.27 |
| 05/01 | 414 | 419 | 404 | 406 | -1.93% | 5,900 | 83億9950万 | +3.05% | 9.07 | 0.26 |
| 04/30 | 408 | 418 | 408 | 414 | +1.47% | 7,300 | 85億6500万 | +5.34% | 9.24 | 0.27 |
| 04/28 | 400 | 409 | 399 | 408 | +2% | 9,300 | 84億4087万 | +4.08% | 9.11 | 0.26 |
| 04/27 | 403 | 409 | 400 | 400 | 0% | 9,000 | 82億7537万 | +2.56% | 8.93 | 0.26 |
| 04/24 | 402 | 402 | 399 | 400 | -0.5% | 2,000 | 82億7537万 | +2.83% | 8.93 | 0.26 |
| 04/23 | 404 | 404 | 399 | 402 | +1.01% | 12,500 | 83億1674万 | +3.34% | 8.98 | 0.26 |
| 04/22 | 395 | 404 | 393 | 398 | +0.51% | 5,400 | 82億3399万 | +1.79% | 8.89 | 0.26 |
| 04/21 | 404 | 405 | 396 | 396 | -2.94% | 7,900 | 81億9261万 | +1.02% | 8.84 | 0.26 |
| 04/20 | 411 | 413 | 407 | 408 | -0.49% | 2,400 | 84億4087万 | +3.55% | 9.11 | 0.26 |
| 04/17 | 407 | 410 | 402 | 410 | +0.74% | 4,400 | 84億8225万 | +4.06% | 9.15 | 0.26 |
| 04/16 | 394 | 409 | 393 | 407 | +3.04% | 6,600 | 84億2018万 | +2.78% | 9.09 | 0.26 |
| 04/15 | 398 | 399 | 395 | 395 | -0.5% | 3,700 | 81億7192万 | -1% | 8.82 | 0.25 |
| 04/14 | 399 | 400 | 396 | 397 | +0.51% | 4,500 | 82億1330万 | -1.24% | 8.86 | 0.26 |
| 04/13 | 394 | 395 | 391 | 395 | +0.25% | 11,200 | 81億7192万 | -2.47% | 8.82 | 0.25 |
| 04/10 | 393 | 403 | 389 | 394 | +1.29% | 10,000 | 81億5123万 | -3.67% | 8.8 | 0.25 |
| 04/09 | 385 | 395 | 383 | 389 | +1.57% | 5,600 | 80億4779万 | -6.04% | 8.69 | 0.25 |
| 04/08 | 377 | 383 | 377 | 383 | +1.59% | 1,900 | 79億2366万 | -8.37% | 8.55 | 0.25 |
| 04/07 | 375 | 381 | 370 | 377 | +2.17% | 5,700 | 77億9953万 | -11.08% | 8.42 | 0.24 |
| 04/06 | 366 | 371 | 365 | 369 | -0.54% | 6,200 | 76億3402万 | -13.99% | 8.24 | 0.24 |
| 04/03 | 376 | 376 | 370 | 371 | -1.85% | 2,000 | 76億7540万 | -14.52% | 8.28 | 0.24 |
| 04/02 | 376 | 383 | 375 | 378 | -1.56% | 6,500 | 78億2022万 | -13.9% | 8.44 | 0.24 |
| 04/01 | 390 | 390 | 384 | 384 | -2.54% | 3,800 | 79億4435万 | -13.9% | 8.57 | 0.25 |
| 03/31 | 396 | 397 | 381 | 394 | +3.68% | 19,600 | 81億5123万 | -12.83% | 8.51 | 0.27 |
| 03/30 | 388 | 388 | 371 | 380 | -5% | 10,300 | 78億6160万 | -17.03% | 8.21 | 0.26 |
| 03/27 | 383 | 401 | 382 | 400 | +4.71% | 25,000 | 82億7537万 | -13.98% | 8.64 | 0.27 |
| 03/26 | 378 | 386 | 369 | 382 | +1.33% | 16,900 | 79億297万 | -18.9% | 8.25 | 0.26 |
| 03/25 | 375 | 387 | 365 | 377 | +3.01% | 51,500 | 77億9953万 | -21.13% | 8.14 | 0.26 |
| 03/24 | 380 | 380 | 352 | 366 | -3.43% | 262,700 | 75億7196万 | -24.38% | 7.9 | 0.25 |
| 03/23 | 381 | 383 | 375 | 379 | -6.42% | 16,300 | 78億4091万 | -22.97% | 8.19 | 0.26 |
| 03/19 | 417 | 420 | 404 | 405 | -5.81% | 3,700 | 83億7881万 | -18.84% | 8.75 | 0.27 |
| 03/18 | 433 | 433 | 429 | 430 | +1.18% | 1,200 | 88億9602万 | -15.02% | 9.29 | 0.29 |
| 03/17 | 434 | 434 | 400 | 425 | -4.06% | 32,000 | 87億9258万 | -16.83% | 9.18 | 0.29 |
| 03/16 | 428 | 445 | 425 | 443 | +4.24% | 6,900 | 91億6497万 | -14.15% | 9.57 | 0.3 |
| 03/13 | 441 | 445 | 405 | 425 | -6.8% | 21,100 | 87億9258万 | -18.43% | 9.18 | 0.29 |
| 03/12 | 483 | 483 | 456 | 456 | -5.39% | 7,400 | 94億3392万 | -13.47% | 9.85 | 0.31 |
| 03/11 | 482 | 482 | 482 | 482 | +2.55% | 100 | 99億7182万 | -9.23% | 10.41 | 0.33 |
| 03/10 | 462 | 470 | 462 | 470 | 0% | 4,500 | 97億2355万 | -12.15% | 10.15 | 0.32 |
| 03/09 | 496 | 497 | 464 | 470 | -5.24% | 16,100 | 97億2355万 | -12.64% | 10.15 | 0.32 |
