株価チャート
2020/03/10~2020/08/05
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 |
08/05 | 3,260 | 3,395 | 3,205 | 3,210 | -1.38% | 1,500 | 129億2346万 | -1.05% | 8.27 | 0.69 |
08/04 | 3,130 | 3,255 | 3,130 | 3,255 | +6.37% | 3,700 | 131億463万 | +0.34% | 8.38 | 0.7 |
08/03 | 3,065 | 3,065 | 3,050 | 3,060 | -0.16% | 7,400 | 123億1956万 | -5.58% | 7.88 | 0.66 |
07/31 | 3,120 | 3,145 | 3,065 | 3,065 | -2.85% | 54,700 | 123億3969万 | -5.66% | 7.9 | 0.66 |
07/30 | 3,145 | 3,170 | 3,140 | 3,155 | +0.32% | 5,800 | 127億203万 | -3.22% | 8.13 | 0.68 |
07/29 | 3,090 | 3,155 | 3,075 | 3,145 | +1.78% | 5,900 | 126億6177万 | -3.79% | 8.1 | 0.68 |
07/28 | 3,240 | 3,240 | 3,065 | 3,090 | -4.33% | 9,200 | 124億4034万 | -5.74% | 7.96 | 0.66 |
07/27 | 3,335 | 3,350 | 3,195 | 3,230 | -2.12% | 13,200 | 130億398万 | -1.76% | 8.32 | 0.69 |
07/22 | 3,325 | 3,330 | 3,295 | 3,300 | -0.9% | 4,400 | 132億8580万 | +0.24% | 8.5 | 0.71 |
07/21 | 3,305 | 3,330 | 3,305 | 3,330 | +1.68% | 2,500 | 134億658万 | +1.15% | 8.58 | 0.72 |
07/20 | 3,350 | 3,350 | 3,275 | 3,275 | -0.91% | 3,200 | 131億8515万 | -0.55% | 8.44 | 0.7 |
07/17 | 3,340 | 3,340 | 3,280 | 3,305 | -0.75% | 7,600 | 133億593万 | +0.27% | 8.51 | 0.71 |
07/16 | 3,335 | 3,335 | 3,330 | 3,330 | +0.6% | 2,000 | 134億658万 | +1.03% | 8.58 | 0.72 |
07/15 | 3,310 | 3,310 | 3,290 | 3,310 | +0.46% | 3,500 | 133億2606万 | +0.49% | 8.53 | 0.71 |
07/14 | 3,290 | 3,300 | 3,290 | 3,295 | +0.15% | 3,600 | 132億6567万 | -0.09% | 8.49 | 0.71 |
07/13 | 3,275 | 3,295 | 3,275 | 3,290 | +0.46% | 2,100 | 132億4554万 | -0.42% | 8.47 | 0.71 |
07/10 | 3,265 | 3,300 | 3,265 | 3,275 | +0.92% | 6,800 | 131億8515万 | -1.06% | 8.44 | 0.7 |
07/09 | 3,350 | 3,350 | 3,245 | 3,245 | -2.41% | 3,100 | 130億6437万 | -2.14% | 8.36 | 0.7 |
07/08 | 3,300 | 3,350 | 3,300 | 3,325 | +0.76% | 2,700 | 133億8645万 | +0.06% | 8.56 | 0.71 |
07/07 | 3,220 | 3,300 | 3,220 | 3,300 | +2.01% | 4,700 | 132億8580万 | -0.72% | 8.5 | 0.71 |
07/06 | 3,335 | 3,345 | 3,225 | 3,235 | -3.43% | 8,100 | 130億2411万 | -2.71% | 8.33 | 0.69 |
07/03 | 3,300 | 3,350 | 3,290 | 3,350 | +2.45% | 9,500 | 134億8710万 | +0.69% | 8.63 | 0.72 |
07/02 | 3,245 | 3,270 | 3,245 | 3,270 | +1.08% | 1,500 | 131億6502万 | -1.57% | 8.42 | 0.7 |
07/01 | 3,280 | 3,280 | 3,230 | 3,235 | +0.15% | 3,800 | 130億2411万 | -2.5% | 8.33 | 0.69 |
06/30 | 3,210 | 3,255 | 3,205 | 3,230 | +0.62% | 5,200 | 130億398万 | -2.48% | 8.32 | 0.69 |
06/29 | 3,160 | 3,290 | 3,100 | 3,210 | +1.58% | 9,400 | 129億2346万 | -2.9% | 8.27 | 0.69 |
06/26 | 3,275 | 3,300 | 3,160 | 3,160 | -3.66% | 13,200 | 127億2216万 | -4.27% | 8.14 | 0.68 |
06/25 | 3,340 | 3,340 | 3,280 | 3,280 | -1.8% | 5,000 | 132億528万 | -0.52% | 8.45 | 0.7 |
06/24 | 3,340 | 3,365 | 3,325 | 3,340 | -0.74% | 8,100 | 134億4684万 | +1.61% | 8.6 | 0.72 |
06/23 | 3,340 | 3,365 | 3,340 | 3,365 | -0.15% | 4,300 | 135億4749万 | +2.78% | 8.67 | 0.72 |
06/22 | 3,350 | 3,385 | 3,350 | 3,370 | +0.9% | 2,100 | 135億6762万 | +3.41% | 8.68 | 0.72 |
06/19 | 3,345 | 3,380 | 3,340 | 3,340 | -0.15% | 4,500 | 134億4684万 | +2.99% | 8.6 | 0.72 |
06/18 | 3,360 | 3,365 | 3,320 | 3,345 | +1.67% | 1,900 | 134億6697万 | +3.62% | 8.62 | 0.72 |
06/17 | 3,360 | 3,365 | 3,290 | 3,290 | -2.23% | 1,900 | 132億4554万 | +2.46% | 8.47 | 0.71 |
06/16 | 3,350 | 3,390 | 3,335 | 3,365 | +0.9% | 3,900 | 135億4749万 | +5.29% | 8.67 | 0.72 |
06/15 | 3,380 | 3,380 | 3,330 | 3,335 | +0.76% | 2,500 | 134億2671万 | +4.91% | 8.59 | 0.72 |
06/12 | 3,270 | 3,330 | 3,265 | 3,310 | +0.61% | 9,100 | 133億2606万 | +4.65% | 8.53 | 0.71 |
06/11 | 3,400 | 3,410 | 3,290 | 3,290 | -3.24% | 7,400 | 132億4554万 | +4.54% | 8.47 | 0.71 |
06/10 | 3,420 | 3,445 | 3,380 | 3,400 | -1.31% | 6,800 | 136億8840万 | +8.59% | 8.76 | 0.73 |
06/09 | 3,440 | 3,465 | 3,415 | 3,445 | +0.15% | 2,600 | 138億6957万 | +10.84% | 8.87 | 0.74 |
06/08 | 3,435 | 3,440 | 3,410 | 3,440 | +0.15% | 4,800 | 138億4944万 | +11.58% | 8.86 | 0.74 |
06/05 | 3,410 | 3,440 | 3,390 | 3,435 | +1.03% | 9,200 | 138億2931万 | +12.4% | 8.85 | 0.74 |
06/04 | 3,395 | 3,450 | 3,375 | 3,400 | +0.89% | 9,600 | 136億8840万 | +12.29% | 8.76 | 0.73 |
06/03 | 3,360 | 3,390 | 3,345 | 3,370 | +1.66% | 4,100 | 135億6762万 | +12.33% | 8.68 | 0.72 |
06/02 | 3,315 | 3,315 | 3,300 | 3,315 | +1.07% | 1,700 | 133億4619万 | +11.5% | 8.54 | 0.71 |
06/01 | 3,240 | 3,290 | 3,240 | 3,280 | +1.39% | 2,700 | 132億528万 | +11.34% | 8.45 | 0.7 |
05/29 | 3,185 | 3,260 | 3,165 | 3,235 | +2.05% | 10,900 | 130億2411万 | +10.67% | 8.33 | 0.69 |
05/28 | 3,090 | 3,170 | 3,090 | 3,170 | +2.59% | 8,700 | 127億6242万 | +9.27% | 8.17 | 0.68 |
05/27 | 3,080 | 3,095 | 3,075 | 3,090 | +0.49% | 6,700 | 124億4034万 | +7.22% | 7.96 | 0.66 |
05/26 | 3,075 | 3,080 | 3,040 | 3,075 | 0% | 3,400 | 123億7995万 | +7.29% | 7.92 | 0.66 |
05/25 | 3,065 | 3,075 | 3,050 | 3,075 | +0.33% | 2,100 | 123億7995万 | +7.86% | 7.92 | 0.66 |
05/22 | 3,040 | 3,065 | 3,035 | 3,065 | +1.49% | 3,800 | 123億3969万 | +8.11% | 7.9 | 0.66 |
05/21 | 3,020 | 3,040 | 3,015 | 3,020 | +0.17% | 2,100 | 121億5852万 | +7.17% | 7.78 | 0.65 |
05/20 | 3,000 | 3,020 | 2,997 | 3,015 | +0.17% | 2,400 | 121億3839万 | +7.49% | 7.77 | 0.65 |
05/19 | 2,995 | 3,010 | 2,986 | 3,010 | +1.59% | 3,400 | 121億1826万 | +7.85% | 7.75 | 0.65 |
05/18 | 2,987 | 3,040 | 2,955 | 2,963 | -0.27% | 5,800 | 119億2903万 | +6.66% | 7.63 | 0.64 |
05/15 | 2,920 | 2,971 | 2,918 | 2,971 | +2.1% | 3,400 | 119億6124万 | +7.37% | 7.65 | 0.64 |
05/14 | 2,927 | 2,954 | 2,910 | 2,910 | -0.58% | 2,800 | 117億1566万 | +5.78% | 7.5 | 0.63 |
05/13 | 2,918 | 2,935 | 2,916 | 2,927 | +0.31% | 1,400 | 117億8410万 | +6.9% | 7.54 | 0.63 |
05/12 | 2,940 | 2,941 | 2,918 | 2,918 | -0.65% | 1,700 | 117億4786万 | +7.2% | 7.52 | 0.63 |
05/11 | 2,944 | 2,945 | 2,937 | 2,937 | +0.55% | 1,300 | 118億2436万 | +8.5% | 7.57 | 0.63 |
05/08 | 2,880 | 2,950 | 2,877 | 2,921 | +1.42% | 5,000 | 117億5994万 | +8.47% | 7.52 | 0.63 |
05/07 | 2,789 | 2,906 | 2,785 | 2,880 | +1.44% | 8,500 | 115億9488万 | +7.54% | 7.42 | 0.62 |
05/01 | 2,776 | 2,897 | 2,776 | 2,839 | +1.21% | 2,100 | 114億2981万 | +6.13% | 7.31 | 0.61 |
04/30 | 2,818 | 2,818 | 2,805 | 2,805 | +1.34% | 1,500 | 112億9293万 | +5.02% | 7.23 | 0.6 |
04/28 | 2,700 | 2,768 | 2,699 | 2,768 | +0.54% | 4,300 | 111億4396万 | +3.9% | 7.13 | 0.59 |
04/27 | 2,704 | 2,788 | 2,699 | 2,753 | +2.88% | 5,600 | 110億8357万 | +3.42% | 7.09 | 0.59 |
04/24 | 2,700 | 2,700 | 2,670 | 2,676 | -0.93% | 1,700 | 107億7357万 | +0.72% | 6.89 | 0.57 |
04/23 | 2,688 | 2,701 | 2,683 | 2,701 | +1.89% | 2,600 | 108億7422万 | +2.08% | 6.96 | 0.58 |
04/22 | 2,671 | 2,673 | 2,630 | 2,651 | -1.45% | 2,800 | 106億7292万 | +0.49% | 6.83 | 0.57 |
04/21 | 2,680 | 2,700 | 2,670 | 2,690 | +0.26% | 2,000 | 108億2994万 | +2.09% | 6.93 | 0.58 |
04/20 | 2,696 | 2,716 | 2,662 | 2,683 | -0.48% | 2,500 | 108億175万 | +2.13% | 6.91 | 0.58 |
04/17 | 2,700 | 2,723 | 2,696 | 2,696 | -0.15% | 1,700 | 108億5409万 | +2.94% | 6.94 | 0.58 |
04/16 | 2,693 | 2,700 | 2,676 | 2,700 | +0.26% | 1,700 | 108億7020万 | +3.29% | 6.95 | 0.58 |
04/15 | 2,689 | 2,698 | 2,676 | 2,693 | +0.67% | 2,600 | 108億4201万 | +3.18% | 6.94 | 0.58 |
04/14 | 2,660 | 2,681 | 2,656 | 2,675 | +0.72% | 1,700 | 107億6955万 | +2.57% | 6.89 | 0.57 |
04/13 | 2,699 | 2,700 | 2,626 | 2,656 | -1.26% | 1,900 | 106億9305万 | +2.11% | 6.84 | 0.57 |
04/10 | 2,679 | 2,690 | 2,666 | 2,690 | +1.43% | 2,100 | 108億2994万 | +3.54% | 6.93 | 0.58 |
04/09 | 2,700 | 2,700 | 2,645 | 2,652 | -1.78% | 3,200 | 106億7695万 | +2.2% | 6.83 | 0.57 |
04/08 | 2,689 | 2,700 | 2,620 | 2,700 | +0.41% | 3,200 | 108億7020万 | +4.09% | 6.95 | 0.58 |
04/07 | 2,570 | 2,689 | 2,560 | 2,689 | +4.83% | 6,100 | 108億2591万 | +3.74% | 6.93 | 0.58 |
04/06 | 2,580 | 2,672 | 2,520 | 2,565 | -0.62% | 4,500 | 103億2669万 | -1.12% | 6.61 | 0.55 |
04/03 | 2,523 | 2,581 | 2,505 | 2,581 | +2.3% | 900 | 103億9110万 | -0.62% | 6.65 | 0.55 |
04/02 | 2,544 | 2,545 | 2,486 | 2,523 | -0.86% | 4,100 | 101億5759万 | -3.11% | 6.5 | 0.54 |
04/01 | 2,594 | 2,614 | 2,516 | 2,545 | -1.89% | 6,100 | 102億4617万 | -2.57% | 6.56 | 0.55 |
03/31 | 2,548 | 2,601 | 2,548 | 2,594 | +1.81% | 3,900 | 104億4344万 | -1.07% | 7.49 | 0.6 |
03/30 | 2,634 | 2,642 | 2,500 | 2,548 | -8.97% | 8,500 | 102億5824万 | -3.26% | 7.36 | 0.59 |
03/27 | 2,780 | 2,799 | 2,660 | 2,799 | +2.53% | 9,700 | 112億6877万 | +5.78% | 8.08 | 0.65 |
03/26 | 2,648 | 2,730 | 2,611 | 2,730 | +3.1% | 2,600 | 109億9098万 | +3.1% | 7.88 | 0.63 |
03/25 | 2,695 | 2,695 | 2,599 | 2,648 | -1.93% | 4,200 | 106億6084万 | -0.26% | 7.64 | 0.62 |
03/24 | 2,654 | 2,700 | 2,513 | 2,700 | +1.93% | 5,000 | 108億7020万 | +1.28% | 7.79 | 0.63 |
03/23 | 2,542 | 2,649 | 2,449 | 2,649 | +10.33% | 9,600 | 106億6487万 | -0.97% | 7.65 | 0.62 |
03/19 | 2,500 | 2,500 | 2,401 | 2,401 | -3.61% | 9,800 | 96億6642万 | -10.71% | 6.93 | 0.56 |
03/18 | 2,570 | 2,570 | 2,491 | 2,491 | -3.07% | 6,000 | 100億2876万 | -8.08% | 7.19 | 0.58 |
03/17 | 2,480 | 2,593 | 2,400 | 2,570 | +2.51% | 14,000 | 103億4682万 | -5.83% | 7.42 | 0.6 |
03/16 | 2,555 | 2,557 | 2,507 | 2,507 | +0.97% | 5,700 | 100億9318万 | -8.67% | 7.24 | 0.58 |
03/13 | 2,525 | 2,525 | 2,447 | 2,483 | -3.2% | 10,200 | 99億9655万 | -10% | 7.17 | 0.58 |
03/12 | 2,602 | 2,623 | 2,524 | 2,565 | -1.42% | 5,100 | 103億2669万 | -7.5% | 7.4 | 0.6 |
03/11 | 2,633 | 2,650 | 2,600 | 2,602 | -1.18% | 3,500 | 104億7565万 | -6.47% | 7.51 | 0.6 |
03/10 | 2,502 | 2,633 | 2,501 | 2,633 | +5.24% | 8,200 | 106億45万 | -5.59% | 7.6 | 0.61 |