株価チャート
2020/02/14~2020/07/10
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 |
07/10 | 544 | 544 | 534 | 534 | -2.91% | 1,500 | 97億6048万 | -7.45% | 57.25 | 2.27 |
07/09 | 552 | 552 | 548 | 550 | +1.1% | 3,100 | 100億5293万 | -4.84% | 58.96 | 2.34 |
07/08 | 531 | 554 | 531 | 544 | +0.55% | 2,500 | 99億4326万 | -6.04% | 58.32 | 2.31 |
07/07 | 525 | 545 | 525 | 541 | +1.12% | 6,000 | 98億8843万 | -6.72% | 58 | 2.3 |
07/06 | 523 | 537 | 523 | 535 | -0.74% | 4,500 | 97億7876万 | -8.08% | 57.36 | 2.28 |
07/03 | 527 | 539 | 523 | 539 | -1.46% | 6,500 | 98億5187万 | -7.55% | 57.78 | 2.29 |
07/02 | 564 | 573 | 546 | 547 | -4.7% | 8,100 | 99億9809万 | -6.34% | 58.64 | 2.33 |
07/01 | 573 | 576 | 571 | 574 | -1.54% | 500 | 104億9160万 | -1.88% | 61.54 | 2.44 |
06/30 | 566 | 590 | 566 | 583 | +3.19% | 8,400 | 106億5610万 | -0.17% | 62.5 | 2.48 |
06/29 | 590 | 590 | 560 | 565 | -2.59% | 4,600 | 103億2710万 | -3.09% | 60.57 | 2.4 |
06/26 | 580 | 580 | 573 | 580 | -1.53% | 2,700 | 106億127万 | -0.51% | 62.18 | 2.47 |
06/25 | 601 | 601 | 587 | 589 | -0.34% | 3,100 | 107億6577万 | +1.55% | 63.15 | 2.5 |
06/24 | 601 | 601 | 577 | 591 | -0.84% | 6,000 | 108億233万 | +2.25% | 63.36 | 2.51 |
06/23 | 606 | 606 | 589 | 596 | -1.65% | 4,100 | 108億9372万 | +3.65% | 63.9 | 2.53 |
06/22 | 598 | 606 | 595 | 606 | +2.02% | 9,000 | 110億7650万 | +5.94% | 64.97 | 2.58 |
06/19 | 599 | 602 | 587 | 594 | -0.5% | 9,500 | 108億5716万 | +4.39% | 63.68 | 2.53 |
06/18 | 598 | 598 | 591 | 597 | -0.33% | 900 | 109億1200万 | +5.48% | 64 | 2.54 |
06/17 | 597 | 600 | 590 | 599 | +1.18% | 6,700 | 109億4855万 | +6.39% | 64.22 | 2.55 |
06/16 | 597 | 598 | 590 | 592 | +0.85% | 2,300 | 108億2061万 | +5.53% | 63.47 | 2.52 |
06/15 | 613 | 613 | 579 | 587 | -2.17% | 7,800 | 107億2922万 | +5.01% | 62.93 | 2.5 |
06/12 | 580 | 601 | 554 | 600 | +1.35% | 32,000 | 109億6683万 | +7.72% | 64.32 | 2.55 |
06/11 | 607 | 610 | 590 | 592 | -2.47% | 6,300 | 108億2061万 | +6.86% | 63.47 | 2.52 |
06/10 | 597 | 610 | 593 | 607 | +1.85% | 7,900 | 110億9478万 | +10.16% | 65.08 | 2.58 |
06/09 | 591 | 596 | 586 | 596 | +1.19% | 9,300 | 108億9372万 | +8.76% | 63.9 | 2.53 |
06/08 | 580 | 590 | 570 | 589 | +5.18% | 10,400 | 107億6577万 | +8.27% | 63.15 | 2.5 |
06/05 | 587 | 588 | 560 | 560 | -2.78% | 11,700 | 102億3571万 | +3.51% | 60.04 | 2.38 |
06/04 | 578 | 587 | 576 | 576 | -0.17% | 9,100 | 105億2816万 | +6.86% | 61.75 | 2.45 |
06/03 | 581 | 587 | 575 | 577 | -1.2% | 15,000 | 105億4644万 | +7.65% | 61.86 | 2.45 |
06/02 | 571 | 584 | 565 | 584 | +3.73% | 16,000 | 106億7438万 | +9.57% | 62.61 | 2.48 |
06/01 | 573 | 573 | 556 | 563 | +1.44% | 7,500 | 102億9054万 | +6.23% | 60.36 | 2.39 |
05/29 | 556 | 569 | 555 | 555 | -1.07% | 33,300 | 101億4432万 | +5.11% | 59.5 | 2.36 |
05/28 | 561 | 568 | 553 | 561 | -1.23% | 15,000 | 102億5399万 | +6.05% | 60.14 | 2.39 |
05/27 | 566 | 573 | 549 | 568 | +1.61% | 22,000 | 103億8193万 | +7.17% | 60.89 | 2.42 |
05/26 | 572 | 573 | 550 | 559 | +0.9% | 15,800 | 102億1743万 | +5.47% | 59.93 | 2.38 |
05/25 | 529 | 566 | 519 | 554 | +6.95% | 69,900 | 101億2604万 | +4.53% | 59.39 | 2.36 |
05/22 | 530 | 530 | 515 | 518 | -2.08% | 14,700 | 94億6803万 | -2.45% | 55.53 | 2.2 |
05/21 | 535 | 536 | 517 | 529 | +0.76% | 14,700 | 96億6909万 | -0.94% | 56.71 | 2.25 |
05/20 | 536 | 536 | 521 | 525 | +0.19% | 8,700 | 95億9598万 | -2.05% | 56.28 | 2.23 |
05/19 | 540 | 540 | 520 | 524 | +0.96% | 13,500 | 95億7770万 | -2.96% | 56.18 | 2.23 |
05/18 | 517 | 528 | 517 | 519 | -0.95% | 6,800 | 94億8631万 | -4.42% | 55.64 | 2.21 |
05/15 | 535 | 537 | 523 | 524 | -0.19% | 8,600 | 95億7770万 | -4.55% | 56.18 | 2.23 |
05/14 | 549 | 549 | 519 | 525 | -3.49% | 24,600 | 95億9598万 | -4.72% | 56.28 | 2.23 |
05/13 | 540 | 544 | 519 | 544 | +0.93% | 27,900 | 99億4326万 | -1.09% | 58.32 | 2.31 |
05/12 | 543 | 555 | 526 | 539 | -1.1% | 53,900 | 98億5187万 | -1.64% | 57.78 | 2.29 |
05/11 | 536 | 545 | 527 | 545 | +3.61% | 10,300 | 99億6154万 | -0.18% | 58.43 | 2.32 |
05/08 | 540 | 543 | 521 | 526 | +1.74% | 8,000 | 96億1425万 | -3.31% | 56.39 | 2.24 |
05/07 | 527 | 527 | 517 | 517 | +0.39% | 11,700 | 94億4975万 | -4.79% | 55.43 | 2.2 |
05/01 | 512 | 522 | 510 | 515 | +0.39% | 12,200 | 94億1320万 | -5.16% | 55.21 | 2.19 |
04/30 | 515 | 537 | 511 | 513 | +0.98% | 16,600 | 93億7664万 | -5.18% | 55 | 2.18 |
04/28 | 512 | 515 | 505 | 508 | -0.78% | 15,600 | 92億8525万 | -6.1% | 54.46 | 2.16 |
04/27 | 525 | 525 | 507 | 512 | +2.61% | 8,500 | 93億5836万 | -5.01% | 54.89 | 2.18 |
04/24 | 519 | 519 | 499 | 499 | -0.6% | 14,300 | 91億2075万 | -6.9% | 53.5 | 2.12 |
04/23 | 502 | 518 | 501 | 502 | +0.4% | 23,000 | 91億7558万 | -6.17% | 53.82 | 2.13 |
04/22 | 512 | 521 | 500 | 500 | -5.12% | 25,800 | 91億3903万 | -6.19% | 53.6 | 2.13 |
04/21 | 561 | 563 | 518 | 527 | -8.19% | 29,200 | 96億3253万 | -0.75% | 56.5 | 2.24 |
04/20 | 580 | 580 | 571 | 574 | -1.03% | 2,700 | 104億9160万 | +8.71% | 61.54 | 2.44 |
04/17 | 595 | 595 | 573 | 580 | +2.47% | 5,400 | 106億127万 | +10.48% | 62.18 | 2.47 |
04/16 | 563 | 574 | 563 | 566 | -1.57% | 4,900 | 103億4538万 | +8.64% | 60.68 | 2.41 |
04/15 | 589 | 589 | 562 | 575 | -0.17% | 9,300 | 105億988万 | +10.79% | 61.64 | 2.45 |
04/14 | 587 | 587 | 574 | 576 | -0.17% | 8,200 | 105億2816万 | +11.41% | 61.75 | 2.45 |
04/13 | 600 | 600 | 575 | 577 | -3.51% | 5,600 | 105億4644万 | +12.26% | 61.86 | 2.45 |
04/10 | 619 | 625 | 595 | 598 | -3.24% | 10,300 | 109億3027万 | +16.34% | 64.11 | 2.54 |
04/09 | 621 | 624 | 593 | 618 | +4.57% | 31,100 | 112億9584万 | +20.47% | 66.25 | 2.63 |
04/08 | 597 | 605 | 575 | 591 | -11.79% | 78,900 | 108億233万 | +15.66% | 63.36 | 2.51 |
04/07 | 627 | 677 | 627 | 670 | +16.12% | 94,900 | 122億4630万 | +31.12% | 71.83 | 2.85 |
04/06 | 535 | 577 | 516 | 577 | +16.1% | 51,500 | 105億4644万 | +13.36% | 61.86 | 2.45 |
04/03 | 514 | 514 | 495 | 497 | +0.4% | 9,500 | 90億8419万 | -2.55% | 53.28 | 2.11 |
04/02 | 505 | 505 | 495 | 495 | +0.41% | 3,500 | 90億4763万 | -4.07% | 53.07 | 2.1 |
04/01 | 510 | 510 | 489 | 493 | +0.61% | 16,400 | 90億1108万 | -5.92% | 52.85 | 2.1 |
03/31 | 508 | 508 | 490 | 490 | -1.8% | 9,900 | 89億5624万 | -7.89% | 52.53 | 2.08 |
03/30 | 511 | 525 | 499 | 499 | -3.67% | 10,300 | 91億2075万 | -7.76% | 53.5 | 2.12 |
03/27 | 501 | 523 | 490 | 518 | +8.6% | 31,900 | 94億6803万 | -5.82% | 55.53 | 2.2 |
03/26 | 503 | 512 | 476 | 477 | -4.6% | 29,600 | 87億1863万 | -14.67% | 51.14 | 2.03 |
03/25 | 479 | 518 | 479 | 500 | +7.99% | 43,400 | 91億3903万 | -12.13% | 53.6 | 2.13 |
03/24 | 472 | 472 | 461 | 463 | +2.89% | 13,200 | 84億6274万 | -19.9% | 49.64 | 1.97 |
03/23 | 474 | 474 | 450 | 450 | -1.53% | 10,400 | 82億2512万 | -23.6% | 48.24 | 1.91 |
03/19 | 453 | 465 | 453 | 457 | +0.88% | 7,900 | 83億5307万 | -23.96% | 48.99 | 1.94 |
03/18 | 463 | 467 | 449 | 453 | +2.49% | 12,500 | 82億7996万 | -25.98% | 48.57 | 1.93 |
03/17 | 439 | 461 | 433 | 442 | -4.54% | 29,500 | 80億7890万 | -29.05% | 47.39 | 1.88 |
03/16 | 501 | 503 | 463 | 463 | -5.51% | 15,700 | 84億6274万 | -27.09% | 49.64 | 1.97 |
03/13 | 450 | 490 | 444 | 490 | 0% | 44,200 | 89億5624万 | -24.15% | 52.53 | 2.08 |
03/12 | 490 | 511 | 481 | 490 | -5.95% | 53,600 | 89億5624万 | -25.3% | 52.53 | 2.08 |
03/11 | 550 | 575 | 518 | 521 | +1.36% | 11,300 | 95億2286万 | -21.89% | 55.86 | 2.22 |
03/10 | 473 | 514 | 434 | 514 | -0.58% | 33,100 | 93億9492万 | -24.08% | 55.1 | 2.19 |
03/09 | 559 | 559 | 516 | 517 | -8.98% | 19,500 | 94億4975万 | -24.96% | 55.43 | 2.2 |
03/06 | 566 | 575 | 566 | 568 | 0% | 6,700 | 103億8193万 | -19.09% | 60.89 | 2.42 |
03/05 | 596 | 596 | 560 | 568 | -1.39% | 51,600 | 103億8193万 | -20.22% | 60.89 | 2.42 |
03/04 | 573 | 579 | 562 | 576 | -3.19% | 45,400 | 105億2816万 | -20.22% | 61.75 | 2.45 |
03/03 | 642 | 642 | 585 | 595 | -1.16% | 50,600 | 108億7544万 | -18.72% | 63.79 | 2.53 |
03/02 | 601 | 620 | 573 | 602 | -1.47% | 27,700 | 110億339万 | -18.87% | 64.54 | 2.56 |
02/28 | 650 | 650 | 595 | 611 | -7.42% | 25,400 | 111億6789万 | -18.64% | 65.5 | 2.6 |
02/27 | 690 | 693 | 660 | 660 | -3.51% | 10,800 | 120億6351万 | -13.27% | 70.76 | 2.81 |
02/26 | 684 | 691 | 683 | 684 | -1.01% | 7,500 | 125億219万 | -11.05% | 73.33 | 2.91 |
02/25 | 695 | 705 | 691 | 691 | -4.29% | 11,100 | 126億3013万 | -10.95% | 74.08 | 2.94 |
02/21 | 729 | 730 | 722 | 722 | -0.96% | 7,700 | 131億9675万 | -7.79% | 77.4 | 3.07 |
02/20 | 730 | 730 | 728 | 729 | +0.14% | 2,600 | 133億2470万 | -7.49% | 78.15 | 3.1 |
02/19 | 727 | 730 | 727 | 728 | -0.82% | 6,100 | 133億642万 | -8.31% | 78.05 | 3.1 |
02/18 | 729 | 735 | 724 | 734 | +0.41% | 9,300 | 134億1609万 | -8.14% | 78.69 | 3.12 |
02/17 | 746 | 746 | 730 | 731 | -0.81% | 9,200 | 133億6126万 | -9.08% | 78.37 | 3.11 |
02/14 | 737 | 748 | 727 | 737 | +0.68% | 18,900 | 134億7093万 | -8.9% | 79.01 | 3.13 |