株価チャート
2020/04/22～2020/09/17
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 |
| 09/17 | 440 | 442 | 440 | 442 | +0.45% | 1,400 | 91億4428万 | -0.9% | 9.87 | 0.28 |
| 09/16 | 440 | 441 | 440 | 440 | 0% | 4,300 | 91億290万 | -1.35% | 9.82 | 0.28 |
| 09/15 | 441 | 442 | 440 | 440 | -0.23% | 900 | 91億290万 | -1.35% | 9.82 | 0.28 |
| 09/14 | 440 | 443 | 440 | 441 | +0.23% | 900 | 91億2359万 | -1.12% | 9.85 | 0.28 |
| 09/11 | 441 | 443 | 440 | 440 | -0.23% | 3,800 | 91億290万 | -1.57% | 9.82 | 0.28 |
| 09/10 | 445 | 445 | 441 | 441 | -0.23% | 5,900 | 91億2359万 | -1.56% | 9.85 | 0.28 |
| 09/09 | 443 | 443 | 441 | 442 | -0.23% | 600 | 91億4428万 | -1.34% | 9.87 | 0.28 |
| 09/08 | 441 | 443 | 439 | 443 | +0.68% | 1,000 | 91億6497万 | -1.34% | 9.89 | 0.29 |
| 09/07 | 439 | 440 | 434 | 440 | +0.92% | 2,100 | 91億290万 | -2% | 9.82 | 0.28 |
| 09/04 | 440 | 440 | 431 | 436 | -1.13% | 4,500 | 90億2015万 | -3.11% | 9.74 | 0.28 |
| 09/03 | 450 | 451 | 440 | 441 | -1.56% | 4,600 | 91億2359万 | -2.43% | 9.85 | 0.28 |
| 09/02 | 450 | 450 | 448 | 448 | -0.44% | 600 | 92億6841万 | -0.88% | 10 | 0.29 |
| 09/01 | 456 | 458 | 449 | 450 | -1.32% | 13,300 | 93億979万 | -0.44% | 10.05 | 0.29 |
| 08/31 | 465 | 465 | 456 | 456 | 0% | 2,000 | 94億3392万 | +0.66% | 10.18 | 0.29 |
| 08/28 | 458 | 458 | 454 | 456 | -0.44% | 800 | 94億3392万 | +0.66% | 10.18 | 0.29 |
| 08/27 | 460 | 466 | 458 | 458 | -0.43% | 8,200 | 94億7529万 | +1.1% | 10.23 | 0.3 |
| 08/26 | 456 | 462 | 453 | 460 | +0.88% | 7,100 | 95億1667万 | +1.55% | 10.27 | 0.3 |
| 08/25 | 448 | 456 | 448 | 456 | +1.79% | 5,700 | 94億3392万 | +0.66% | 10.18 | 0.29 |
| 08/24 | 436 | 448 | 435 | 448 | +2.75% | 2,700 | 92億6841万 | -1.1% | 10 | 0.29 |
| 08/21 | 443 | 443 | 423 | 436 | -1.58% | 7,900 | 90億2015万 | -3.96% | 9.74 | 0.28 |
| 08/20 | 443 | 446 | 443 | 443 | 0% | 600 | 91億6497万 | -2.64% | 9.89 | 0.29 |
| 08/19 | 444 | 447 | 443 | 443 | -0.23% | 1,700 | 91億6497万 | -2.85% | 9.89 | 0.29 |
| 08/18 | 449 | 449 | 440 | 444 | -0.89% | 3,300 | 91億8566万 | -2.84% | 9.91 | 0.29 |
| 08/17 | 445 | 448 | 442 | 448 | -0.22% | 2,900 | 92億6841万 | -2.4% | 10 | 0.29 |
| 08/14 | 441 | 456 | 440 | 449 | +1.81% | 6,100 | 92億8910万 | -2.39% | 10.03 | 0.29 |
| 08/13 | 447 | 447 | 438 | 441 | 0% | 3,200 | 91億2359万 | -4.55% | 9.85 | 0.28 |
| 08/12 | 445 | 447 | 441 | 441 | -2.86% | 11,100 | 91億2359万 | -4.96% | 9.85 | 0.28 |
| 08/11 | 457 | 459 | 454 | 454 | -0.66% | 7,600 | 93億9254万 | -2.37% | 10.14 | 0.29 |
| 08/07 | 459 | 467 | 457 | 457 | -0.22% | 7,600 | 94億5461万 | -1.93% | 10.2 | 0.29 |
| 08/06 | 468 | 468 | 453 | 458 | -1.29% | 130,700 | 94億7529万 | -1.72% | 10.23 | 0.3 |
| 08/05 | 457 | 464 | 457 | 464 | +3.11% | 1,500 | 95億9942万 | -0.64% | 10.36 | 0.3 |
| 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 |
