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 | 700 | 727 | 685 | 689 | -12.45% | 830,700 | 494億9906万 | -14.2% | 6.15 | 1.22 |
| 07/30 | 798 | 804 | 783 | 787 | -2.24% | 407,800 | 565億3956万 | -2.6% | 7.03 | 1.4 |
| 07/29 | 815 | 819 | 796 | 805 | -1.71% | 302,200 | 578億3271万 | -0.62% | 7.19 | 1.43 |
| 07/28 | 826 | 835 | 816 | 819 | -1.21% | 190,000 | 588億3850万 | +1.11% | 7.31 | 1.45 |
| 07/27 | 819 | 829 | 810 | 829 | +0.97% | 201,900 | 595億5692万 | +2.35% | 7.4 | 1.47 |
| 07/22 | 812 | 824 | 809 | 821 | +0.12% | 137,700 | 589億8218万 | +1.48% | 7.33 | 1.46 |
| 07/21 | 827 | 827 | 813 | 820 | -1.09% | 147,000 | 589億1034万 | +1.36% | 7.32 | 1.45 |
| 07/20 | 828 | 829 | 814 | 829 | +0.36% | 126,700 | 595億5692万 | +2.47% | 7.4 | 1.47 |
| 07/17 | 834 | 834 | 821 | 826 | +0.12% | 133,000 | 593億4139万 | +2.35% | 7.37 | 1.46 |
| 07/16 | 825 | 835 | 823 | 825 | +0.24% | 189,400 | 592億6955万 | +2.36% | 7.37 | 1.46 |
| 07/15 | 803 | 824 | 803 | 823 | +3.13% | 334,400 | 591億2587万 | +2.24% | 7.35 | 1.46 |
| 07/14 | 791 | 798 | 786 | 798 | +0.88% | 121,800 | 573億2982万 | -0.99% | 7.12 | 1.41 |
| 07/13 | 772 | 791 | 772 | 791 | +3.67% | 200,400 | 568億2693万 | -2.1% | 7.06 | 1.4 |
| 07/10 | 790 | 791 | 763 | 763 | -3.42% | 319,700 | 548億1535万 | -5.8% | 6.81 | 1.35 |
| 07/09 | 802 | 805 | 790 | 790 | -1.5% | 234,000 | 567億5509万 | -2.71% | 7.05 | 1.4 |
| 07/08 | 800 | 811 | 797 | 802 | -0.62% | 184,600 | 576億1719万 | -1.35% | 7.16 | 1.42 |
| 07/07 | 807 | 808 | 796 | 807 | 0% | 157,000 | 579億7640万 | -0.86% | 7.2 | 1.43 |
| 07/06 | 786 | 807 | 782 | 807 | +2.67% | 209,500 | 579億7640万 | -0.86% | 7.2 | 1.43 |
| 07/03 | 790 | 797 | 774 | 786 | +0.38% | 189,300 | 564億6772万 | -3.44% | 7.02 | 1.39 |
| 07/02 | 812 | 816 | 782 | 783 | -2.97% | 421,400 | 562億5219万 | -3.93% | 6.99 | 1.39 |
| 07/01 | 812 | 818 | 806 | 807 | -1.1% | 222,900 | 579億7640万 | -1.1% | 7.2 | 1.43 |
| 06/30 | 824 | 835 | 816 | 816 | -0.24% | 228,900 | 586億2297万 | -0.12% | 7.29 | 1.45 |
| 06/29 | 815 | 825 | 809 | 818 | -0.12% | 264,800 | 587億6666万 | +0.25% | 7.3 | 1.45 |
| 06/26 | 816 | 821 | 813 | 819 | +1.36% | 256,900 | 588億3850万 | +0.49% | 7.31 | 1.45 |
| 06/25 | 822 | 822 | 807 | 808 | -2.53% | 263,700 | 580億4824万 | -0.62% | 7.21 | 1.43 |
| 06/24 | 820 | 832 | 814 | 829 | +0.48% | 160,500 | 595億5692万 | +2.22% | 7.4 | 1.47 |
| 06/23 | 829 | 833 | 814 | 825 | +1.35% | 245,600 | 592億6955万 | +1.85% | 7.37 | 1.46 |
| 06/22 | 826 | 827 | 811 | 814 | -0.73% | 177,600 | 584億7929万 | +0.74% | 7.27 | 1.44 |
| 06/19 | 820 | 829 | 818 | 820 | +1.49% | 257,300 | 589億1034万 | +1.86% | 7.32 | 1.45 |
| 06/18 | 807 | 811 | 796 | 808 | -0.49% | 224,900 | 580億4824万 | +0.75% | 7.21 | 1.43 |
| 06/17 | 818 | 820 | 808 | 812 | -0.73% | 152,200 | 583億3561万 | +1.5% | 7.25 | 1.44 |
| 06/16 | 803 | 823 | 803 | 818 | +4.87% | 262,200 | 587億6666万 | +2.38% | 7.3 | 1.45 |
| 06/15 | 799 | 806 | 780 | 780 | -2.38% | 308,300 | 560億3667万 | -2.01% | 6.96 | 1.38 |
| 06/12 | 776 | 802 | 771 | 799 | -1.24% | 401,100 | 574億166万 | +0.5% | 7.13 | 1.42 |
| 06/11 | 847 | 847 | 809 | 809 | -4.6% | 341,400 | 581億2008万 | +2.02% | 7.22 | 1.43 |
| 06/10 | 840 | 863 | 832 | 848 | +1.56% | 361,200 | 609億2192万 | +7.61% | 7.57 | 1.5 |
| 06/09 | 845 | 847 | 829 | 835 | -1.18% | 187,300 | 599億8797万 | +6.64% | 7.45 | 1.48 |
| 06/08 | 834 | 847 | 833 | 845 | +2.3% | 301,700 | 607億639万 | +8.47% | 7.54 | 1.5 |
| 06/05 | 811 | 827 | 804 | 826 | +1.85% | 276,700 | 593億4139万 | +7.13% | 7.37 | 1.46 |
| 06/04 | 820 | 823 | 802 | 811 | -0.98% | 239,900 | 582億6377万 | +6.15% | 7.24 | 1.44 |
| 06/03 | 825 | 831 | 810 | 819 | +0.12% | 204,000 | 588億3850万 | +8.33% | 7.31 | 1.45 |
| 06/02 | 809 | 825 | 809 | 818 | +1.11% | 235,700 | 587億6666万 | +9.36% | 7.3 | 1.45 |
| 06/01 | 810 | 813 | 803 | 809 | +0.25% | 127,200 | 581億2008万 | +9.47% | 7.22 | 1.43 |
| 05/29 | 796 | 809 | 794 | 807 | -0.25% | 178,200 | 579億7640万 | +10.4% | 7.2 | 1.43 |
| 05/28 | 814 | 817 | 795 | 809 | -0.37% | 342,200 | 581億2008万 | +11.89% | 7.22 | 1.43 |
| 05/27 | 809 | 820 | 803 | 812 | +0.74% | 276,700 | 583億3561万 | +13.57% | 7.25 | 1.44 |
| 05/26 | 789 | 806 | 784 | 806 | +3.33% | 331,200 | 579億456万 | +14% | 7.2 | 1.43 |
| 05/25 | 772 | 780 | 765 | 780 | +1.56% | 165,500 | 560億3667万 | +11.59% | 6.96 | 1.38 |
| 05/22 | 777 | 777 | 759 | 768 | -1.16% | 178,100 | 551億7456万 | +10.82% | 6.86 | 1.36 |
| 05/21 | 794 | 796 | 773 | 777 | -1.52% | 204,600 | 558億2114万 | +13.27% | 6.94 | 1.38 |
| 05/20 | 771 | 792 | 765 | 789 | +2.47% | 290,500 | 566億8324万 | +16.03% | 7.04 | 1.4 |
| 05/19 | 761 | 770 | 759 | 770 | +3.63% | 254,900 | 553億1825万 | +14.58% | 6.87 | 1.37 |
| 05/18 | 747 | 749 | 735 | 743 | -0.27% | 181,900 | 533億7852万 | +11.73% | 6.63 | 1.32 |
| 05/15 | 773 | 780 | 735 | 745 | -2.99% | 446,100 | 535億2220万 | +13.05% | 6.65 | 1.32 |
| 05/14 | 780 | 786 | 767 | 768 | -2.66% | 362,700 | 551億7456万 | +17.79% | 6.86 | 1.36 |
| 05/13 | 742 | 795 | 742 | 789 | +5.76% | 606,100 | 566億8324万 | +22.71% | 7.04 | 1.4 |
| 05/12 | 761 | 762 | 742 | 746 | -1.58% | 258,400 | 535億9404万 | +17.85% | 6.66 | 1.32 |
| 05/11 | 746 | 761 | 740 | 758 | +3.98% | 255,300 | 544億5615万 | +21.09% | 6.77 | 1.34 |
| 05/08 | 711 | 731 | 705 | 729 | +5.19% | 302,700 | 523億7273万 | +17.77% | 6.51 | 1.29 |
| 05/07 | 721 | 736 | 681 | 693 | -5.2% | 684,000 | 497億8642万 | +12.87% | 6.19 | 1.23 |
| 05/01 | 724 | 753 | 717 | 731 | -0.68% | 799,800 | 525億1641万 | +19.64% | 6.53 | 1.3 |
| 04/30 | 731 | 747 | 711 | 736 | +13.76% | 1,235,800 | 528億7562万 | +21.45% | 6.57 | 1.3 |
| 04/28 | 638 | 652 | 635 | 647 | +3.03% | 368,700 | 464億8170万 | +7.65% | 5.78 | 1.15 |
| 04/27 | 617 | 628 | 617 | 628 | +1.95% | 255,500 | 451億1670万 | +5.02% | 5.61 | 1.11 |
| 04/24 | 617 | 618 | 606 | 616 | -0.16% | 155,800 | 442億5460万 | +3.53% | 5.5 | 1.09 |
| 04/23 | 606 | 617 | 602 | 617 | +3.52% | 212,500 | 443億2644万 | +4.22% | 5.51 | 1.09 |
| 04/22 | 600 | 605 | 593 | 596 | -1.97% | 280,200 | 428億1776万 | +1.36% | 5.32 | 1.06 |
| 04/21 | 606 | 612 | 597 | 608 | -1.3% | 287,700 | 436億7986万 | +3.75% | 5.43 | 1.08 |
| 04/20 | 613 | 622 | 610 | 616 | +0.49% | 162,100 | 442億5460万 | +5.66% | 5.5 | 1.09 |
| 04/17 | 614 | 624 | 607 | 613 | +0.49% | 219,900 | 440億3907万 | +5.87% | 5.47 | 1.09 |
| 04/16 | 594 | 610 | 592 | 610 | +0.99% | 232,300 | 438億2355万 | +5.54% | 5.45 | 1.08 |
| 04/15 | 624 | 624 | 600 | 604 | -1.95% | 249,500 | 433億9249万 | +4.5% | 5.39 | 1.07 |
| 04/14 | 609 | 619 | 602 | 616 | +0.65% | 237,100 | 442億5460万 | +6.39% | 5.5 | 1.09 |
| 04/13 | 615 | 623 | 607 | 612 | -1.29% | 311,300 | 439億6723万 | +5.7% | 5.46 | 1.09 |
| 04/10 | 596 | 625 | 588 | 620 | +4.03% | 444,500 | 445億4196万 | +6.71% | 5.54 | 1.1 |
| 04/09 | 591 | 601 | 586 | 596 | +0.68% | 225,300 | 428億1776万 | +2.05% | 5.32 | 1.06 |
| 04/08 | 587 | 594 | 561 | 592 | +0.85% | 295,200 | 425億3039万 | +0.51% | 5.29 | 1.05 |
| 04/07 | 582 | 594 | 567 | 587 | +4.45% | 334,800 | 421億7118万 | -1.18% | 5.24 | 1.04 |
| 04/06 | 532 | 565 | 532 | 562 | +3.69% | 333,700 | 403億7514万 | -6.33% | 5.02 | 1 |
| 04/03 | 554 | 558 | 538 | 542 | -1.09% | 396,800 | 389億3830万 | -10.41% | 4.84 | 0.96 |
| 04/02 | 555 | 563 | 542 | 548 | -2.84% | 392,000 | 393億6935万 | -10.75% | 4.89 | 0.97 |
| 04/01 | 589 | 594 | 561 | 564 | -5.37% | 313,300 | 405億1882万 | -9.62% | 5.04 | 1 |
| 03/31 | 611 | 611 | 590 | 596 | -1.97% | 329,300 | 428億1776万 | -6.14% | 5.32 | 1.06 |
| 03/30 | 604 | 608 | 588 | 608 | -1.78% | 371,900 | 436億7986万 | -6.03% | 5.43 | 1.08 |
| 03/27 | 623 | 624 | 594 | 619 | +4.38% | 543,600 | 444億7012万 | -6.07% | 5.53 | 1.1 |
| 03/26 | 611 | 613 | 590 | 593 | -5.27% | 537,000 | 426億223万 | -11.49% | 5.29 | 1.05 |
| 03/25 | 624 | 626 | 602 | 626 | +11.19% | 472,000 | 449億7302万 | -8.21% | 5.59 | 1.11 |
| 03/24 | 562 | 570 | 549 | 563 | +3.87% | 518,300 | 404億4698万 | -18.76% | 5.03 | 1 |
| 03/23 | 532 | 547 | 522 | 542 | +0.74% | 600,900 | 389億3830万 | -23.34% | 4.84 | 0.96 |
| 03/19 | 546 | 552 | 531 | 538 | +0.37% | 657,400 | 386億5093万 | -25.48% | 4.8 | 0.95 |
| 03/18 | 548 | 563 | 536 | 536 | -1.65% | 474,600 | 385億725万 | -27.27% | 4.79 | 0.95 |
| 03/17 | 502 | 550 | 502 | 545 | +3.22% | 660,600 | 391億5382万 | -27.62% | 4.87 | 0.97 |
| 03/16 | 532 | 558 | 526 | 528 | +1.15% | 623,000 | 379億3251万 | -31.25% | 4.71 | 0.94 |
| 03/13 | 519 | 540 | 500 | 522 | -9.84% | 1,030,700 | 375億146万 | -33.42% | 4.66 | 0.93 |
| 03/12 | 596 | 603 | 567 | 579 | -5.08% | 786,100 | 415億9645万 | -27.72% | 5.17 | 1.03 |
| 03/11 | 627 | 646 | 610 | 610 | -2.87% | 648,000 | 438億2355万 | -25.25% | 5.45 | 1.08 |
| 03/10 | 587 | 632 | 570 | 628 | +2.28% | 986,700 | 451億1670万 | -24.25% | 5.61 | 1.11 |
| 03/09 | 635 | 644 | 605 | 614 | -8.22% | 989,500 | 441億1091万 | -27.08% | 5.48 | 1.09 |
| 03/06 | 692 | 695 | 664 | 669 | -5.11% | 496,300 | 480億6222万 | -21.66% | 5.97 | 1.19 |
| 03/05 | 725 | 729 | 703 | 705 | -1.4% | 283,300 | 506億4853万 | -18.59% | 6.29 | 1.25 |
