株価チャート
2020/02/25~2020/07/20
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 | 10/1, 株式分割 1→3 |
2020 |
07/20 | 498 | 499 | 488 | 491 | -0.87% | 4,210,500 | 2506億6121万 | -3.09% | 1.79 | 0.4 |
07/17 | 504 | 506 | 493 | 496 | -1.78% | 3,656,700 | 2528億7193万 | -2.24% | 1.81 | 0.4 |
07/16 | 504 | 512 | 502 | 505 | +0.53% | 3,954,000 | 2574億6341万 | -0.46% | 1.84 | 0.41 |
07/15 | 505 | 512 | 498 | 502 | +0.8% | 3,254,400 | 2561億297万 | -0.99% | 1.83 | 0.41 |
07/14 | 502 | 505 | 497 | 498 | -0.73% | 2,432,400 | 2540億6231万 | -2.16% | 1.82 | 0.4 |
07/13 | 499 | 508 | 498 | 502 | +2.66% | 4,165,800 | 2559億3292万 | -1.83% | 1.83 | 0.41 |
07/10 | 496 | 498 | 489 | 489 | -1.41% | 3,989,100 | 2493億77万 | -4.74% | 1.78 | 0.4 |
07/09 | 491 | 499 | 488 | 496 | -0.2% | 4,024,500 | 2528億7193万 | -3.75% | 1.81 | 0.4 |
07/08 | 494 | 506 | 492 | 497 | -1.84% | 5,451,300 | 2533億8209万 | -3.75% | 1.81 | 0.4 |
07/07 | 511 | 514 | 504 | 506 | -1.24% | 3,654,900 | 2581億4363万 | -2.32% | 1.85 | 0.41 |
07/06 | 498 | 513 | 496 | 512 | +3.02% | 4,023,000 | 2613億7468万 | -1.09% | 1.87 | 0.42 |
07/03 | 497 | 501 | 491 | 497 | +0.13% | 2,460,900 | 2537億2220万 | -3.99% | 1.81 | 0.4 |
07/02 | 493 | 505 | 490 | 497 | +0.54% | 4,568,700 | 2533億8209万 | -4.3% | 1.81 | 0.4 |
07/01 | 507 | 509 | 491 | 494 | -2.24% | 4,349,700 | 2520億2165万 | -5% | 1.8 | 0.4 |
06/30 | 512 | 521 | 503 | 505 | +1.54% | 5,717,100 | 2578億352万 | -3.19% | 1.84 | 0.41 |
06/29 | 495 | 501 | 493 | 498 | -1.78% | 4,323,300 | 2538億9226万 | -4.84% | 1.81 | 0.4 |
06/26 | 511 | 515 | 507 | 507 | +1.33% | 4,223,100 | 2584億8374万 | -3.12% | 1.85 | 0.41 |
06/25 | 507 | 507 | 495 | 500 | -2.79% | 5,082,900 | 2550億8264万 | -4.21% | 1.82 | 0.41 |
06/24 | 516 | 518 | 511 | 514 | -2.22% | 4,375,800 | 2623億9501万 | -1.28% | 1.88 | 0.42 |
06/23 | 526 | 531 | 517 | 526 | +1.22% | 4,789,800 | 2683億4694万 | +1.15% | 1.92 | 0.43 |
06/22 | 520 | 529 | 515 | 520 | -1.27% | 2,929,200 | 2651億1589万 | +0.13% | 1.9 | 0.42 |
06/19 | 537 | 538 | 521 | 526 | -1.13% | 5,459,100 | 2685億1699万 | +1.81% | 1.92 | 0.43 |
06/18 | 526 | 533 | 520 | 532 | +1.01% | 4,420,500 | 2715億7799万 | +3.57% | 1.94 | 0.43 |
06/17 | 528 | 544 | 519 | 527 | -0.5% | 7,555,200 | 2688億5710万 | +3.13% | 1.92 | 0.43 |
06/16 | 510 | 533 | 508 | 530 | +7.95% | 7,671,300 | 2702億1755万 | +4.06% | 1.93 | 0.43 |
06/15 | 499 | 508 | 490 | 491 | -3.35% | 4,033,500 | 2503億2110万 | -3.03% | 1.79 | 0.4 |
06/12 | 489 | 511 | 486 | 508 | -0.33% | 7,088,400 | 2589億9391万 | +0.33% | 1.85 | 0.41 |
06/11 | 527 | 529 | 508 | 509 | -6.08% | 7,191,300 | 2598億4418万 | +1.06% | 1.86 | 0.41 |
06/10 | 531 | 543 | 528 | 542 | +0.12% | 3,329,100 | 2766億7964万 | +8.25% | 1.98 | 0.44 |
06/09 | 552 | 553 | 538 | 542 | -1.81% | 4,966,800 | 2763億3953万 | +8.99% | 1.98 | 0.44 |
06/08 | 553 | 554 | 541 | 552 | +1.35% | 6,402,300 | 2814億4118万 | +11.45% | 2.01 | 0.45 |
06/05 | 536 | 545 | 530 | 544 | +2.96% | 6,004,800 | 2776億9997万 | +10.64% | 1.99 | 0.44 |
06/04 | 539 | 543 | 521 | 529 | -0.56% | 5,111,400 | 2697億738万 | +8.11% | 1.93 | 0.43 |
06/03 | 535 | 538 | 527 | 532 | +2.24% | 4,594,500 | 2712億3788万 | +9.4% | 1.94 | 0.43 |
06/02 | 511 | 522 | 508 | 520 | +1.23% | 4,336,800 | 2652億8595万 | +7.66% | 1.9 | 0.42 |
06/01 | 516 | 521 | 510 | 514 | -0.77% | 6,104,100 | 2620億5490万 | +7.01% | 1.87 | 0.42 |
05/29 | 524 | 528 | 514 | 518 | -2.69% | 8,141,100 | 2640億9556万 | +8.53% | 1.89 | 0.42 |
05/28 | 548 | 548 | 526 | 532 | -0.56% | 6,923,400 | 2714億793万 | +12.24% | 1.94 | 0.43 |
05/27 | 529 | 536 | 518 | 535 | +3.55% | 7,099,800 | 2729億3843万 | +13.83% | 1.95 | 0.43 |
05/26 | 502 | 518 | 499 | 517 | +3.68% | 6,627,300 | 2635億8540万 | +10.87% | 1.88 | 0.42 |
05/25 | 497 | 502 | 490 | 498 | +3.03% | 6,951,000 | 2542億3237万 | +7.63% | 1.82 | 0.4 |
05/22 | 494 | 502 | 482 | 484 | -1.89% | 4,547,700 | 2467億4994万 | +4.92% | 1.76 | 0.39 |
05/21 | 501 | 505 | 492 | 493 | +0.48% | 4,252,800 | 2515億1148万 | +7.41% | 1.8 | 0.4 |
05/20 | 483 | 492 | 477 | 491 | +1.17% | 3,918,000 | 2503億2110万 | +7.13% | 1.79 | 0.4 |
05/19 | 487 | 487 | 478 | 485 | +3.63% | 4,711,500 | 2474億3016万 | +6.13% | 1.77 | 0.39 |
05/18 | 464 | 472 | 462 | 468 | +0.93% | 3,971,700 | 2387億5735万 | +2.63% | 1.71 | 0.38 |
05/15 | 466 | 469 | 459 | 464 | +1.83% | 4,320,000 | 2365億4664万 | +1.9% | 1.69 | 0.38 |
05/14 | 464 | 466 | 454 | 455 | -3.87% | 6,535,800 | 2322億9526万 | +0.07% | 1.66 | 0.37 |
05/13 | 461 | 480 | 460 | 474 | +1.5% | 8,991,000 | 2416億4829万 | +4.56% | 1.73 | 0.38 |
05/12 | 476 | 477 | 461 | 467 | -3.31% | 6,097,200 | 2380億7713万 | +3.47% | 1.7 | 0.38 |
05/11 | 466 | 487 | 466 | 483 | +5.69% | 5,970,000 | 2462億3978万 | +7.26% | 1.76 | 0.39 |
05/08 | 445 | 457 | 437 | 457 | +3.71% | 5,252,700 | 2329億7548万 | +1.93% | 1.67 | 0.37 |
05/07 | 435 | 442 | 429 | 440 | -0.6% | 5,766,600 | 2246億4278万 | -1.49% | 1.61 | 0.36 |
05/01 | 465 | 465 | 438 | 443 | -7.06% | 10,164,300 | 2260億322万 | -0.89% | 1.62 | 0.36 |
04/30 | 494 | 502 | 473 | 477 | +0.14% | 9,614,400 | 2431億7879万 | +6.64% | 1.74 | 0.39 |
04/28 | 485 | 488 | 471 | 476 | -0.49% | 5,995,800 | 2428億3867万 | +6.49% | 1.74 | 0.39 |
04/27 | 459 | 479 | 457 | 478 | +5.13% | 6,480,900 | 2440億2906万 | +7.49% | 1.74 | 0.39 |
04/24 | 458 | 460 | 451 | 455 | -1.23% | 4,589,400 | 2321億2520万 | +2.71% | 1.66 | 0.37 |
04/23 | 439 | 461 | 435 | 461 | +5.66% | 7,182,300 | 2350億1614万 | +4.46% | 1.68 | 0.37 |
04/22 | 432 | 445 | 424 | 436 | 0% | 5,839,200 | 2224億3206万 | -0.68% | 1.59 | 0.35 |
04/21 | 439 | 444 | 432 | 436 | -1.8% | 4,926,300 | 2224億3206万 | -0.23% | 1.59 | 0.35 |
04/20 | 438 | 446 | 435 | 444 | -0.08% | 4,344,300 | 2265億1339万 | +2.3% | 1.62 | 0.36 |
04/17 | 431 | 445 | 427 | 444 | +5.13% | 5,518,500 | 2266億8344万 | +2.85% | 1.62 | 0.36 |
04/16 | 428 | 436 | 420 | 423 | -3.21% | 6,346,800 | 2156億2986万 | -1.93% | 1.54 | 0.34 |
04/15 | 453 | 456 | 435 | 437 | -4.31% | 5,371,200 | 2227億7217万 | +0.85% | 1.59 | 0.35 |
04/14 | 444 | 458 | 440 | 456 | +2.55% | 5,605,500 | 2328億542万 | +5.15% | 1.66 | 0.37 |
04/13 | 460 | 461 | 444 | 445 | -4.16% | 4,919,700 | 2270億2355万 | +2.53% | 1.62 | 0.36 |
04/10 | 460 | 468 | 453 | 464 | +1.02% | 3,933,000 | 2368億8675万 | +6.25% | 1.69 | 0.38 |
04/09 | 455 | 468 | 453 | 460 | +1.1% | 5,192,700 | 2345億598万 | +4.71% | 1.68 | 0.37 |
04/08 | 454 | 461 | 444 | 455 | +1.34% | 6,306,900 | 2319億5515万 | +3.1% | 1.66 | 0.37 |
04/07 | 460 | 462 | 437 | 449 | -0.3% | 7,791,600 | 2288億9416万 | +1.05% | 1.64 | 0.36 |
04/06 | 417 | 459 | 411 | 450 | +6.89% | 8,316,600 | 2295億7438万 | +0.67% | 1.64 | 0.37 |
04/03 | 432 | 437 | 417 | 421 | -0.55% | 6,140,700 | 2147億7958万 | -6.24% | 1.54 | 0.34 |
04/02 | 420 | 431 | 416 | 423 | -1.47% | 7,386,900 | 2159億6997万 | -6.75% | 1.54 | 0.34 |
04/01 | 425 | 447 | 418 | 430 | +0.23% | 7,013,700 | 2192億102万 | -6.39% | 1.57 | 0.35 |
03/31 | 445 | 450 | 428 | 429 | -3.74% | 6,279,900 | 2186億9085万 | -7.42% | 6.99 | 0.47 |
03/30 | 422 | 446 | 418 | 445 | +1.52% | 8,369,400 | 2271億9361万 | -5.05% | 7.26 | 0.49 |
03/27 | 456 | 457 | 431 | 439 | +0.69% | 8,302,800 | 2237億9250万 | -7.65% | 7.16 | 0.48 |
03/26 | 467 | 468 | 430 | 436 | -9.3% | 11,593,500 | 2222億6201万 | -9.42% | 7.11 | 0.48 |
03/25 | 469 | 483 | 459 | 480 | +10.25% | 11,274,000 | 2450億4939万 | -1.17% | 7.83 | 0.53 |
03/24 | 432 | 437 | 414 | 436 | +5.74% | 10,304,100 | 2222億6201万 | -11.09% | 7.11 | 0.48 |
03/23 | 425 | 431 | 398 | 412 | -2.37% | 12,864,300 | 2101億8810万 | -16.94% | 6.72 | 0.45 |
03/19 | 412 | 423 | 394 | 422 | +4.98% | 12,793,800 | 2152億8975万 | -15.94% | 6.88 | 0.46 |
03/18 | 384 | 414 | 379 | 402 | +5.98% | 12,720,600 | 2050億8644万 | -21.02% | 6.56 | 0.44 |
03/17 | 367 | 390 | 364 | 379 | -0.44% | 12,567,300 | 1935億2270万 | -26.63% | 6.19 | 0.42 |
03/16 | 400 | 405 | 380 | 381 | -2.89% | 10,793,700 | 1943億7297万 | -27.43% | 6.21 | 0.42 |
03/13 | 381 | 410 | 381 | 392 | -6.88% | 13,984,200 | 2001億5485万 | -26.53% | 6.4 | 0.43 |
03/12 | 442 | 446 | 421 | 421 | -7.94% | 12,492,300 | 2149億4964万 | -22.26% | 6.87 | 0.46 |
03/11 | 457 | 472 | 455 | 458 | +0.29% | 8,957,100 | 2334億8564万 | -16.48% | 7.47 | 0.5 |
03/10 | 462 | 464 | 442 | 456 | -3.39% | 15,381,000 | 2328億542万 | -17.48% | 7.44 | 0.5 |
03/09 | 493 | 493 | 471 | 472 | -6.71% | 9,774,900 | 2409億6807万 | -15.35% | 7.7 | 0.52 |
03/06 | 510 | 514 | 504 | 506 | -3.31% | 7,611,600 | 2583億1369万 | -10.22% | 8.26 | 0.56 |
03/05 | 525 | 527 | 519 | 524 | +1.35% | 4,913,700 | 2671億5655万 | -7.81% | 8.54 | 0.57 |
03/04 | 512 | 520 | 510 | 517 | -0.7% | 4,151,400 | 2635億8540万 | -9.52% | 8.43 | 0.57 |
03/03 | 536 | 539 | 520 | 520 | +0.13% | 7,195,800 | 2654億5600万 | -9.35% | 8.49 | 0.57 |
03/02 | 510 | 533 | 502 | 520 | +0.97% | 9,244,500 | 2651億1589万 | -10.09% | 8.48 | 0.57 |
02/28 | 518 | 525 | 509 | 515 | -2.89% | 10,683,000 | 2625億6507万 | -11.57% | 8.39 | 0.56 |
02/27 | 536 | 536 | 527 | 530 | -2.21% | 6,220,800 | 2703億8760万 | -9.71% | 8.64 | 0.58 |
02/26 | 551 | 551 | 531 | 542 | -1.45% | 6,119,700 | 2765億958万 | -8.29% | 8.84 | 0.59 |
02/25 | 548 | 552 | 544 | 550 | -4.73% | 8,440,500 | 2805億9091万 | -7.56% | 8.97 | 0.6 |