株価チャート
2020/03/05～2020/07/31
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 |
| 07/31 | 6,640 | 6,660 | 6,350 | 6,350 | -5.79% | 155,100 | 661億6300万 | -1.32% | 17.84 | 1.62 |
| 07/30 | 6,750 | 6,770 | 6,530 | 6,740 | +0.15% | 125,100 | 702億2656万 | +4.84% | 18.94 | 1.72 |
| 07/29 | 6,820 | 6,840 | 6,630 | 6,730 | -1.75% | 99,700 | 701億2236万 | +5.06% | 18.91 | 1.71 |
| 07/28 | 6,850 | 7,030 | 6,800 | 6,850 | +0.74% | 157,500 | 713億7269万 | +7.25% | 19.25 | 1.74 |
| 07/27 | 6,720 | 6,830 | 6,520 | 6,800 | -0.29% | 199,400 | 708億5172万 | +6.85% | 19.1 | 1.73 |
| 07/22 | 6,780 | 6,820 | 6,680 | 6,820 | +0.29% | 79,900 | 710億6011万 | +7.45% | 19.16 | 1.74 |
| 07/21 | 6,800 | 6,860 | 6,650 | 6,800 | -0.87% | 181,900 | 708億5172万 | +7.41% | 19.1 | 1.73 |
| 07/20 | 6,880 | 7,000 | 6,730 | 6,860 | +1.93% | 258,900 | 714億7688万 | +8.66% | 19.27 | 1.75 |
| 07/17 | 6,590 | 6,950 | 6,570 | 6,730 | +2.91% | 403,200 | 701億2236万 | +7.06% | 18.91 | 1.71 |
| 07/16 | 6,450 | 6,650 | 6,320 | 6,540 | +2.35% | 358,900 | 681億4268万 | +4.22% | 18.37 | 1.66 |
| 07/15 | 6,320 | 6,530 | 6,320 | 6,390 | +1.11% | 181,100 | 665億7978万 | +1.83% | 17.95 | 1.63 |
| 07/14 | 6,230 | 6,330 | 6,200 | 6,320 | -0.16% | 97,200 | 658億5042万 | +0.35% | 17.76 | 1.61 |
| 07/13 | 6,300 | 6,350 | 6,160 | 6,330 | +2.1% | 106,800 | 659億5461万 | +0.13% | 17.78 | 1.61 |
| 07/10 | 6,180 | 6,280 | 6,110 | 6,200 | -0.96% | 122,200 | 646億10万 | -2.24% | 17.42 | 1.58 |
| 07/09 | 6,350 | 6,350 | 6,190 | 6,260 | -0.79% | 107,800 | 652億2526万 | -1.9% | 17.59 | 1.59 |
| 07/08 | 6,330 | 6,420 | 6,240 | 6,310 | -0.63% | 103,200 | 657億4623万 | -1.61% | 17.73 | 1.61 |
| 07/07 | 6,560 | 6,590 | 6,250 | 6,350 | -1.4% | 225,200 | 661億6300万 | -0.83% | 17.84 | 1.62 |
| 07/06 | 6,400 | 6,570 | 6,300 | 6,440 | +6.1% | 343,900 | 671億74万 | +0.83% | 18.09 | 1.64 |
| 07/03 | 5,950 | 6,130 | 5,880 | 6,070 | +3.23% | 131,800 | 632億4558万 | -4.62% | 17.05 | 1.54 |
| 07/02 | 6,160 | 6,200 | 5,850 | 5,880 | -5.31% | 200,600 | 612億6590万 | -7.34% | 16.52 | 1.5 |
| 07/01 | 6,300 | 6,420 | 6,180 | 6,210 | -1.11% | 114,200 | 647億429万 | -1.91% | 17.45 | 1.58 |
| 06/30 | 6,400 | 6,410 | 6,170 | 6,280 | -0.48% | 138,700 | 654億3364万 | -0.41% | 17.64 | 1.6 |
| 06/29 | 6,160 | 6,500 | 6,150 | 6,310 | +1.61% | 232,300 | 657億4623万 | +0.57% | 17.73 | 1.61 |
| 06/26 | 6,100 | 6,290 | 6,060 | 6,210 | +1.97% | 166,900 | 647億429万 | -0.53% | 17.45 | 1.58 |
| 06/25 | 6,110 | 6,130 | 6,010 | 6,090 | -1.93% | 151,300 | 634億5396万 | -1.81% | 17.11 | 1.55 |
| 06/24 | 6,220 | 6,370 | 6,180 | 6,210 | +0.65% | 124,600 | 647億429万 | +0.66% | 17.45 | 1.58 |
| 06/23 | 6,270 | 6,290 | 6,100 | 6,170 | -1.28% | 179,300 | 642億8751万 | +0.6% | 17.33 | 1.57 |
| 06/22 | 6,190 | 6,260 | 6,170 | 6,250 | -0.48% | 83,200 | 651億2106万 | +2.48% | 17.56 | 1.59 |
| 06/19 | 6,280 | 6,330 | 6,150 | 6,280 | -1.41% | 135,700 | 654億3364万 | +3.66% | 17.64 | 1.6 |
| 06/18 | 6,450 | 6,490 | 6,260 | 6,370 | -0.78% | 122,100 | 663億7139万 | +5.85% | 17.9 | 1.62 |
| 06/17 | 6,350 | 6,550 | 6,340 | 6,420 | +1.1% | 187,100 | 668億9236万 | +7.38% | 18.04 | 1.63 |
| 06/16 | 6,430 | 6,460 | 6,300 | 6,350 | +2.75% | 169,200 | 661億6300万 | +6.65% | 17.84 | 1.62 |
| 06/15 | 6,490 | 6,550 | 6,180 | 6,180 | -4.19% | 201,800 | 643億9171万 | +4.15% | 17.36 | 1.57 |
| 06/12 | 6,150 | 6,530 | 6,040 | 6,450 | -1.53% | 367,800 | 672億494万 | +8.99% | 18.12 | 1.64 |
| 06/11 | 6,880 | 6,910 | 6,530 | 6,550 | -5.76% | 269,900 | 682億4688万 | +11.47% | 18.4 | 1.67 |
| 06/10 | 6,920 | 7,040 | 6,790 | 6,950 | +0.29% | 208,600 | 724億1462万 | +19.4% | 19.53 | 1.77 |
| 06/09 | 6,840 | 7,040 | 6,760 | 6,930 | +1.32% | 228,700 | 722億624万 | +20.88% | 19.47 | 1.76 |
| 06/08 | 7,200 | 7,200 | 6,820 | 6,840 | -4.6% | 328,800 | 712億6849万 | +21.15% | 19.22 | 1.74 |
| 06/05 | 7,110 | 7,450 | 6,720 | 7,170 | +1.56% | 1,051,500 | 747億689万 | +28.98% | 20.14 | 1.82 |
| 06/04 | 6,760 | 7,060 | 6,630 | 7,060 | +16.5% | 603,900 | 735億6075万 | +29.33% | 19.84 | 1.8 |
| 06/03 | 6,110 | 6,180 | 5,920 | 6,060 | +1.85% | 311,800 | 631億4138万 | +13.17% | 17.03 | 1.54 |
| 06/02 | 5,900 | 6,090 | 5,810 | 5,950 | +1.71% | 316,400 | 619億9525万 | +12.46% | 16.72 | 1.51 |
| 06/01 | 5,630 | 5,890 | 5,590 | 5,850 | +3.72% | 202,400 | 609億5332万 | +12% | 16.44 | 1.49 |
| 05/29 | 5,400 | 5,730 | 5,360 | 5,640 | +2.55% | 341,300 | 587億6525万 | +9.15% | 15.85 | 1.44 |
| 05/28 | 5,670 | 5,670 | 5,390 | 5,500 | -1.26% | 137,900 | 573億654万 | +7.3% | 15.45 | 1.4 |
| 05/27 | 5,520 | 5,680 | 5,450 | 5,570 | +1.46% | 122,300 | 580億3589万 | +9.56% | 15.65 | 1.42 |
| 05/26 | 5,640 | 5,690 | 5,400 | 5,490 | -0.9% | 144,200 | 572億234万 | +9.17% | 15.42 | 1.4 |
| 05/25 | 5,270 | 5,540 | 5,250 | 5,540 | +7.16% | 154,800 | 577億2331万 | +11.31% | 15.56 | 1.41 |
| 05/22 | 5,250 | 5,300 | 5,160 | 5,170 | -1.9% | 92,600 | 538億6814万 | +4.93% | 14.53 | 1.32 |
| 05/21 | 5,330 | 5,380 | 5,180 | 5,270 | -0.75% | 85,000 | 549億1008万 | +7.75% | 14.81 | 1.34 |
| 05/20 | 5,270 | 5,340 | 5,160 | 5,310 | -0.19% | 105,100 | 553億2686万 | +9.44% | 14.92 | 1.35 |
| 05/19 | 5,350 | 5,350 | 5,240 | 5,320 | +1.72% | 98,800 | 554億3105万 | +10.56% | 14.95 | 1.35 |
| 05/18 | 5,380 | 5,400 | 5,160 | 5,230 | -0.95% | 112,400 | 544億9331万 | +9.67% | 14.69 | 1.33 |
| 05/15 | 5,490 | 5,540 | 5,060 | 5,280 | -2.04% | 245,200 | 550億1427万 | +11.89% | 14.83 | 1.34 |
| 05/14 | 5,700 | 5,750 | 5,330 | 5,390 | -7.07% | 257,300 | 561億6040万 | +15.59% | 15.14 | 1.37 |
| 05/13 | 5,680 | 5,810 | 5,610 | 5,800 | -0.85% | 139,000 | 604億3235万 | +26.61% | 16.3 | 1.48 |
| 05/12 | 5,950 | 5,950 | 5,620 | 5,850 | +1.21% | 234,100 | 609億5332万 | +30.43% | 16.44 | 1.49 |
| 05/11 | 5,510 | 5,860 | 5,500 | 5,780 | +7.24% | 281,100 | 602億2396万 | +31.6% | 16.24 | 1.47 |
| 05/08 | 5,350 | 5,560 | 5,160 | 5,390 | +3.85% | 301,800 | 561億6040万 | +25.29% | 15.14 | 1.37 |
| 05/07 | 4,905 | 5,250 | 4,905 | 5,190 | +9.61% | 260,700 | 540億7653万 | +22.64% | 14.58 | 1.32 |
| 05/01 | 4,735 | 4,740 | 4,625 | 4,735 | -0.63% | 115,300 | 493億3572万 | +13.58% | 13.3 | 1.2 |
| 04/30 | 4,795 | 4,830 | 4,720 | 4,765 | +1.93% | 139,000 | 496億4830万 | +15.71% | 13.39 | 1.21 |
| 04/28 | 4,740 | 4,785 | 4,615 | 4,675 | +0.11% | 243,300 | 487億1055万 | +15.01% | 13.13 | 1.19 |
| 04/27 | 4,500 | 4,685 | 4,480 | 4,670 | +5.18% | 118,700 | 486億5846万 | +16.55% | 13.12 | 1.19 |
| 04/24 | 4,430 | 4,450 | 4,290 | 4,440 | -0.67% | 111,200 | 462億6200万 | +12.69% | 12.47 | 1.13 |
| 04/23 | 4,375 | 4,490 | 4,340 | 4,470 | +5.05% | 117,100 | 465億7458万 | +15.44% | 12.56 | 1.14 |
| 04/22 | 4,430 | 4,450 | 4,170 | 4,255 | -4.38% | 151,800 | 443億3442万 | +11.59% | 11.95 | 1.08 |
| 04/21 | 4,600 | 4,625 | 4,400 | 4,450 | -3.68% | 165,800 | 463億6620万 | +18.16% | 12.5 | 1.13 |
| 04/20 | 4,455 | 4,650 | 4,440 | 4,620 | +4.05% | 223,100 | 481億3749万 | +24.39% | 12.98 | 1.18 |
| 04/17 | 4,295 | 4,490 | 4,265 | 4,440 | +6.09% | 209,100 | 462億6200万 | +21.54% | 12.47 | 1.13 |
| 04/16 | 4,120 | 4,185 | 4,065 | 4,185 | -0.12% | 79,400 | 436億506万 | +15.9% | 11.76 | 1.06 |
| 04/15 | 4,305 | 4,320 | 4,155 | 4,190 | -2.44% | 96,200 | 436億5716万 | +16.75% | 11.77 | 1.07 |
| 04/14 | 4,295 | 4,330 | 4,230 | 4,295 | +0.7% | 83,300 | 447億5119万 | +20.21% | 12.07 | 1.09 |
| 04/13 | 4,255 | 4,380 | 4,235 | 4,265 | -0.81% | 125,300 | 444億3861万 | +20.14% | 11.98 | 1.09 |
| 04/10 | 4,330 | 4,390 | 4,125 | 4,300 | -0.23% | 165,400 | 448億329万 | +21.43% | 12.08 | 1.09 |
| 04/09 | 4,220 | 4,325 | 4,115 | 4,310 | +1.53% | 175,900 | 449億748万 | +21.72% | 12.11 | 1.1 |
| 04/08 | 4,110 | 4,270 | 4,025 | 4,245 | +6.52% | 259,800 | 442億3022万 | +19.11% | 11.93 | 1.08 |
| 04/07 | 3,980 | 4,210 | 3,875 | 3,985 | +2.57% | 334,600 | 415億2119万 | +11% | 11.2 | 1.01 |
| 04/06 | 3,470 | 3,910 | 3,470 | 3,885 | +16.67% | 229,400 | 404億7925万 | +6.91% | 10.92 | 0.99 |
| 04/03 | 3,430 | 3,515 | 3,305 | 3,330 | -1.91% | 90,300 | 346億9650万 | -9.41% | 9.36 | 0.85 |
| 04/02 | 3,520 | 3,590 | 3,385 | 3,395 | -4.1% | 90,600 | 353億7376万 | -9.56% | 9.54 | 0.86 |
| 04/01 | 3,525 | 3,660 | 3,475 | 3,540 | +0.43% | 124,200 | 368億8457万 | -7.74% | 9.95 | 0.9 |
| 03/31 | 3,700 | 3,705 | 3,475 | 3,525 | -2.89% | 150,900 | 367億2828万 | -10.05% | 9.9 | 0.9 |
| 03/30 | 3,580 | 3,650 | 3,525 | 3,630 | +0.28% | 90,800 | 378億2231万 | -9.52% | 10.2 | 0.92 |
| 03/27 | 3,535 | 3,645 | 3,480 | 3,620 | +4.47% | 120,600 | 377億1812万 | -11.88% | 10.17 | 0.92 |
| 03/26 | 3,415 | 3,510 | 3,355 | 3,465 | +0.87% | 109,200 | 361億312万 | -17.68% | 9.74 | 0.88 |
| 03/25 | 3,545 | 3,545 | 3,330 | 3,435 | +6.18% | 104,000 | 357億9053万 | -20.38% | 9.65 | 0.87 |
| 03/24 | 3,200 | 3,260 | 3,090 | 3,235 | +8.38% | 137,600 | 337億666万 | -26.89% | 9.09 | 0.82 |
| 03/23 | 2,704 | 3,040 | 2,701 | 2,985 | +9.02% | 138,900 | 311億182万 | -34.4% | 8.39 | 0.76 |
| 03/19 | 3,080 | 3,085 | 2,701 | 2,738 | -9.04% | 148,000 | 285億2823万 | -41.61% | 7.69 | 0.7 |
| 03/18 | 3,130 | 3,205 | 3,005 | 3,010 | -1.95% | 152,900 | 313億6230万 | -37.96% | 8.46 | 0.77 |
| 03/17 | 3,010 | 3,175 | 2,935 | 3,070 | -2.54% | 183,900 | 319億8746万 | -38.62% | 8.63 | 0.78 |
| 03/16 | 3,235 | 3,320 | 3,070 | 3,150 | +1.78% | 183,100 | 328億2101万 | -38.87% | 8.85 | 0.8 |
| 03/13 | 2,975 | 3,245 | 2,936 | 3,095 | -8.84% | 174,400 | 322億4795万 | -41.64% | 8.7 | 0.79 |
| 03/12 | 3,525 | 3,610 | 3,345 | 3,395 | -6.34% | 158,400 | 353億7376万 | -37.74% | 9.54 | 0.86 |
| 03/11 | 3,790 | 3,875 | 3,620 | 3,625 | -4.23% | 189,300 | 377億7021万 | -35.2% | 10.18 | 0.92 |
| 03/10 | 3,650 | 3,855 | 3,460 | 3,785 | +1.61% | 237,300 | 394億3731万 | -33.96% | 10.63 | 0.96 |
| 03/09 | 3,885 | 3,945 | 3,640 | 3,725 | -7.91% | 306,800 | 388億1215万 | -36.51% | 10.47 | 0.95 |
| 03/06 | 4,310 | 4,320 | 4,035 | 4,045 | -6.15% | 179,900 | 421億4635万 | -32.56% | 11.36 | 1.03 |
| 03/05 | 4,445 | 4,710 | 4,190 | 4,310 | -11.68% | 452,400 | 449億748万 | -29.64% | 12.11 | 1.1 |
