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 |
|---|
| 2022 | 6/1, 株式併合 10→1 |
| 2020 |
| 07/31 | 520 | 520 | 500 | 510 | -1.92% | 127,720 | 171億9894万 | -6.93% | 6.81 | 3.47 |
| 07/30 | 510 | 540 | 510 | 520 | +1.96% | 267,580 | 175億3617万 | -5.8% | 6.94 | 3.54 |
| 07/29 | 510 | 520 | 500 | 510 | -1.92% | 75,410 | 171億9894万 | -8.27% | 6.81 | 3.47 |
| 07/28 | 510 | 520 | 510 | 520 | +1.96% | 36,700 | 175億3617万 | -6.64% | 6.94 | 3.54 |
| 07/27 | 510 | 520 | 510 | 510 | -1.92% | 43,690 | 171億9894万 | -8.77% | 6.81 | 3.47 |
| 07/22 | 520 | 530 | 510 | 520 | 0% | 55,060 | 175億3617万 | -7.31% | 6.94 | 3.54 |
| 07/21 | 520 | 530 | 510 | 520 | +1.96% | 111,410 | 175億3617万 | -7.47% | 6.94 | 3.54 |
| 07/20 | 530 | 530 | 510 | 510 | -5.56% | 213,480 | 171億9894万 | -9.57% | 6.81 | 3.47 |
| 07/17 | 560 | 560 | 520 | 540 | -1.82% | 188,110 | 182億1064万 | -4.59% | 7.21 | 3.68 |
| 07/16 | 550 | 570 | 550 | 550 | 0% | 149,720 | 185億4787万 | -3% | 7.34 | 3.74 |
| 07/15 | 570 | 570 | 550 | 550 | 0% | 149,390 | 185億4787万 | -3.17% | 7.34 | 3.74 |
| 07/14 | 550 | 570 | 540 | 550 | +1.85% | 136,930 | 185億4787万 | -3.34% | 7.34 | 3.74 |
| 07/13 | 550 | 560 | 540 | 540 | 0% | 83,890 | 182億1064万 | -5.26% | 7.21 | 3.68 |
| 07/10 | 560 | 570 | 530 | 540 | -5.26% | 243,950 | 182億1064万 | -5.76% | 7.21 | 3.68 |
| 07/09 | 580 | 600 | 560 | 570 | -1.72% | 237,730 | 192億2234万 | -0.7% | 7.61 | 3.88 |
| 07/08 | 570 | 590 | 560 | 580 | +3.57% | 154,840 | 195億5958万 | +1.75% | 7.74 | 3.95 |
| 07/07 | 570 | 580 | 560 | 560 | 0% | 164,190 | 188億8511万 | -1.23% | 7.47 | 3.81 |
| 07/06 | 560 | 570 | 550 | 560 | 0% | 83,010 | 188億8511万 | -0.71% | 7.47 | 3.81 |
| 07/03 | 570 | 580 | 550 | 560 | -1.75% | 225,780 | 188億8511万 | 0% | 7.47 | 3.81 |
| 07/02 | 590 | 600 | 560 | 570 | -3.39% | 294,660 | 192億2234万 | +2.33% | 7.61 | 3.88 |
| 07/01 | 570 | 600 | 570 | 590 | +3.51% | 199,540 | 198億9681万 | +6.5% | 7.87 | 4.02 |
| 06/30 | 570 | 590 | 570 | 570 | 0% | 162,660 | 192億2234万 | +3.45% | 7.61 | 3.88 |
| 06/29 | 570 | 580 | 560 | 570 | -3.39% | 186,480 | 192億2234万 | +4.01% | 7.61 | 3.88 |
| 06/26 | 610 | 620 | 570 | 590 | -1.67% | 398,650 | 198億9681万 | +8.66% | 7.87 | 4.02 |
| 06/25 | 600 | 620 | 590 | 600 | -1.64% | 293,050 | 202億3404万 | +11.73% | 8.01 | 4.08 |
| 06/24 | 620 | 630 | 600 | 610 | +1.67% | 503,910 | 205億7128万 | +14.88% | 8.14 | 4.15 |
| 06/23 | 560 | 610 | 550 | 600 | +9.09% | 620,290 | 202億3404万 | +14.5% | 8.01 | 4.08 |
| 06/22 | 560 | 570 | 550 | 550 | -1.79% | 174,340 | 185億4787万 | +6.38% | 7.34 | 3.74 |
| 06/19 | 550 | 580 | 540 | 560 | 0% | 312,620 | 188億8511万 | +9.8% | 7.47 | 3.81 |
| 06/18 | 560 | 560 | 540 | 560 | +1.82% | 133,140 | 188億8511万 | +11.11% | 7.47 | 3.81 |
| 06/17 | 570 | 570 | 540 | 550 | -3.51% | 236,240 | 185億4787万 | +10.22% | 7.34 | 3.74 |
| 06/16 | 570 | 590 | 560 | 570 | +3.64% | 409,430 | 192億2234万 | +15.38% | 7.61 | 3.88 |
| 06/15 | 630 | 640 | 540 | 550 | -5.17% | 1,379,800 | 185億4787万 | +12.47% | 7.34 | 3.74 |
| 06/12 | 540 | 580 | 520 | 580 | +1.75% | 411,440 | 195億5958万 | +19.59% | 7.74 | 3.95 |
| 06/11 | 590 | 600 | 560 | 570 | -1.72% | 379,520 | 192億2234万 | +19% | 7.61 | 3.88 |
| 06/10 | 590 | 610 | 580 | 580 | 0% | 353,950 | 195億5958万 | +22.36% | 7.74 | 3.95 |
| 06/09 | 590 | 600 | 570 | 580 | -3.33% | 293,400 | 195億5958万 | +23.93% | 7.74 | 3.95 |
| 06/08 | 610 | 620 | 570 | 600 | +7.14% | 1,062,260 | 202億3404万 | +29.59% | 8.01 | 4.08 |
| 06/05 | 490 | 570 | 490 | 560 | +14.29% | 900,800 | 188億8511万 | +22.54% | 7.47 | 3.81 |
| 06/04 | 500 | 510 | 490 | 490 | 0% | 170,520 | 165億2447万 | +8.41% | 6.54 | 3.34 |
| 06/03 | 490 | 510 | 480 | 490 | +2.08% | 178,420 | 165億2447万 | +9.13% | 6.54 | 3.34 |
| 06/02 | 480 | 500 | 470 | 480 | +2.13% | 214,210 | 161億8723万 | +7.62% | 6.41 | 3.27 |
| 06/01 | 480 | 510 | 470 | 470 | -2.08% | 199,420 | 158億5000万 | +6.09% | 6.27 | 3.2 |
| 05/29 | 480 | 490 | 470 | 480 | -4% | 179,910 | 161億8723万 | +8.84% | 6.41 | 3.27 |
| 05/28 | 520 | 520 | 490 | 500 | -3.85% | 214,650 | 168億6170万 | +13.64% | 6.67 | 3.4 |
| 05/27 | 490 | 520 | 480 | 520 | +6.12% | 567,460 | 175億3617万 | +18.99% | 6.94 | 3.54 |
| 05/26 | 450 | 490 | 440 | 490 | +8.89% | 358,730 | 165億2447万 | +13.43% | 6.54 | 3.34 |
| 05/25 | 450 | 460 | 440 | 450 | +2.27% | 112,000 | 151億7553万 | +4.9% | 6.01 | 3.06 |
| 05/22 | 450 | 460 | 440 | 440 | -2.22% | 177,790 | 148億3830万 | +3.04% | 5.87 | 3 |
| 05/21 | 440 | 450 | 430 | 450 | +2.27% | 74,340 | 151億7553万 | +5.63% | 6.01 | 3.06 |
| 05/20 | 410 | 450 | 410 | 440 | +7.32% | 238,560 | 148億3830万 | +4.02% | 5.87 | 3 |
| 05/19 | 400 | 430 | 390 | 410 | +5.13% | 206,470 | 138億2660万 | -2.15% | 5.47 | 2.79 |
| 05/18 | 420 | 420 | 390 | 390 | -4.88% | 184,860 | 131億5213万 | -6.25% | 5.21 | 2.66 |
| 05/15 | 430 | 430 | 410 | 410 | -2.38% | 52,890 | 138億2660万 | -0.73% | 5.47 | 2.79 |
| 05/14 | 430 | 430 | 410 | 420 | -4.55% | 157,530 | 141億6383万 | +2.94% | 5.61 | 2.86 |
| 05/13 | 430 | 440 | 420 | 440 | 0% | 108,580 | 148億3830万 | +9.18% | 5.87 | 3 |
| 05/12 | 440 | 450 | 440 | 440 | 0% | 104,080 | 148億3830万 | +10.83% | 5.87 | 3 |
| 05/11 | 430 | 450 | 430 | 440 | 0% | 153,170 | 148億3830万 | +12.53% | 5.87 | 3 |
| 05/08 | 430 | 440 | 420 | 440 | +2.33% | 126,560 | 148億3830万 | +13.99% | 5.87 | 3 |
| 05/07 | 430 | 440 | 410 | 430 | -2.27% | 109,080 | 145億106万 | +13.16% | 5.74 | 2.93 |
| 05/01 | 460 | 460 | 420 | 440 | -2.22% | 301,680 | 148億3830万 | +17.33% | 5.87 | 3 |
| 04/30 | 460 | 470 | 450 | 450 | 0% | 143,520 | 151億7553万 | +21.62% | 6.01 | 3.06 |
| 04/28 | 440 | 470 | 440 | 450 | +2.27% | 167,390 | 151億7553万 | +23.63% | 6.01 | 3.06 |
| 04/27 | 420 | 450 | 420 | 440 | +4.76% | 222,500 | 148億3830万 | +22.91% | 5.87 | 3 |
| 04/24 | 460 | 470 | 420 | 420 | +2.44% | 287,450 | 141億6383万 | +19.32% | 5.61 | 2.86 |
| 04/23 | 400 | 420 | 400 | 410 | 0% | 117,890 | 138億2660万 | +18.16% | 5.47 | 2.79 |
| 04/22 | 410 | 410 | 390 | 410 | -2.38% | 186,370 | 138億2660万 | +19.53% | 5.47 | 2.79 |
| 04/21 | 440 | 450 | 420 | 420 | -6.67% | 185,150 | 141億6383万 | +23.89% | 5.61 | 2.86 |
| 04/20 | 420 | 450 | 410 | 450 | +7.14% | 181,590 | 151億7553万 | +34.33% | 6.01 | 3.06 |
| 04/17 | 420 | 430 | 410 | 420 | +2.44% | 135,390 | 141億6383万 | +27.66% | 5.61 | 2.86 |
| 04/16 | 410 | 430 | 400 | 410 | 0% | 118,550 | 138億2660万 | +26.15% | 5.47 | 2.79 |
| 04/15 | 400 | 420 | 400 | 410 | +2.5% | 92,190 | 138億2660万 | +27.33% | 5.47 | 2.79 |
| 04/14 | 420 | 430 | 400 | 400 | -2.44% | 277,860 | 134億8936万 | +25.39% | 5.34 | 2.72 |
| 04/13 | 380 | 440 | 370 | 410 | +10.81% | 550,480 | 138億2660万 | +29.75% | 5.47 | 2.79 |
| 04/10 | 360 | 380 | 350 | 370 | +5.71% | 194,340 | 124億7766万 | +17.46% | 4.94 | 2.52 |
| 04/09 | 320 | 380 | 320 | 350 | +9.38% | 652,930 | 118億319万 | +10.76% | 4.67 | 2.38 |
| 04/08 | 320 | 320 | 300 | 320 | 0% | 130,750 | 107億9149万 | +0.63% | 4.27 | 2.18 |
| 04/07 | 300 | 320 | 300 | 320 | +10.34% | 299,840 | 107億9149万 | 0% | 4.27 | 2.18 |
| 04/06 | 290 | 300 | 280 | 290 | 0% | 128,860 | 97億7979万 | -9.94% | 3.87 | 1.97 |
| 04/03 | 300 | 300 | 290 | 290 | 0% | 64,860 | 97億7979万 | -10.77% | 3.87 | 1.97 |
| 04/02 | 290 | 300 | 290 | 290 | 0% | 36,220 | 97億7979万 | -11.85% | 3.87 | 1.97 |
| 04/01 | 310 | 310 | 290 | 290 | -6.45% | 226,580 | 97億7979万 | -13.43% | 3.87 | 1.97 |
| 03/31 | 300 | 320 | 300 | 310 | +3.33% | 131,220 | 104億5425万 | -8.82% | 4.14 | 2.11 |
| 03/30 | 310 | 320 | 300 | 300 | -3.23% | 111,700 | 101億1702万 | -13.29% | 4 | 2.04 |
| 03/27 | 310 | 320 | 300 | 310 | +3.33% | 161,460 | 104億5425万 | -12.18% | 4.14 | 2.11 |
| 03/26 | 300 | 310 | 290 | 300 | 0% | 124,840 | 101億1702万 | -16.43% | 4 | 2.04 |
| 03/25 | 310 | 320 | 300 | 300 | 0% | 195,550 | 101億1702万 | -17.81% | 4 | 2.04 |
| 03/24 | 300 | 300 | 280 | 300 | +3.45% | 744,310 | 101億1702万 | -19.14% | 4 | 2.04 |
| 03/23 | 310 | 310 | 280 | 290 | -3.33% | 316,720 | 97億7979万 | -23.28% | 3.87 | 1.97 |
| 03/19 | 300 | 310 | 300 | 300 | -3.23% | 107,180 | 101億1702万 | -22.28% | 4 | 2.04 |
| 03/18 | 330 | 330 | 310 | 310 | 0% | 127,600 | 104億5425万 | -21.12% | 4.14 | 2.11 |
| 03/17 | 290 | 330 | 290 | 310 | -3.13% | 221,020 | 104億5425万 | -22.5% | 4.14 | 2.11 |
| 03/16 | 340 | 350 | 320 | 320 | +6.67% | 215,720 | 107億9149万 | -21.38% | 4.27 | 2.18 |
| 03/13 | 300 | 320 | 280 | 300 | -6.25% | 267,430 | 101億1702万 | -27.54% | 4 | 2.04 |
| 03/12 | 310 | 340 | 310 | 320 | -3.03% | 337,860 | 107億9149万 | -24.17% | 4.27 | 2.18 |
| 03/11 | 350 | 350 | 330 | 330 | -5.71% | 195,740 | 111億2872万 | -22.9% | 4.4 | 2.25 |
| 03/10 | 300 | 350 | 290 | 350 | +9.38% | 292,650 | 118億319万 | -19.35% | 4.67 | 2.38 |
| 03/09 | 360 | 360 | 320 | 320 | -15.79% | 309,330 | 107億9149万 | -27.27% | 4.27 | 2.18 |
| 03/06 | 390 | 390 | 370 | 380 | -5% | 87,460 | 128億1489万 | -14.99% | 5.07 | 2.59 |
| 03/05 | 390 | 400 | 390 | 400 | +2.56% | 52,340 | 134億8936万 | -11.5% | 5.34 | 2.72 |
