株価チャート
2020/03/18～2020/08/14
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 | 4/1, 株式分割 1→3 |
| 2020 |
| 08/14 | 624 | 634 | 621 | 626 | -0.64% | 2,611,500 | 2264億1990万 | -1.16% | 2.5 | 0.39 |
| 08/13 | 652 | 653 | 625 | 630 | -1.46% | 5,834,100 | 2278億6744万 | -0.84% | 2.52 | 0.39 |
| 08/12 | 638 | 651 | 635 | 639 | +1.27% | 5,965,800 | 2312億4504万 | +0.47% | 2.56 | 0.4 |
| 08/11 | 617 | 631 | 605 | 631 | -0.99% | 16,069,800 | 2283億4996万 | -0.63% | 2.52 | 0.39 |
| 08/07 | 625 | 639 | 623 | 637 | +1.59% | 2,808,900 | 2306億4190万 | +0.21% | 2.55 | 0.4 |
| 08/06 | 635 | 639 | 623 | 627 | -0.79% | 2,046,900 | 2270億2304万 | -1.21% | 2.51 | 0.39 |
| 08/05 | 620 | 636 | 615 | 632 | +0.21% | 3,844,500 | 2288億3247万 | -0.58% | 2.53 | 0.39 |
| 08/04 | 603 | 633 | 603 | 631 | +5.81% | 4,235,100 | 2283億4996万 | -0.63% | 2.52 | 0.39 |
| 08/03 | 586 | 614 | 584 | 596 | +3.47% | 5,250,000 | 2158億458万 | -6.09% | 2.39 | 0.37 |
| 07/31 | 604 | 609 | 574 | 576 | -6.19% | 5,851,500 | 2085億6686万 | -9.52% | 2.31 | 0.36 |
| 07/30 | 635 | 638 | 614 | 614 | -1.39% | 2,879,700 | 2223億1853万 | -4.01% | 2.46 | 0.38 |
| 07/29 | 624 | 634 | 620 | 623 | +0.7% | 3,986,100 | 2254億5487万 | -3.11% | 2.49 | 0.39 |
| 07/28 | 622 | 625 | 617 | 619 | -0.8% | 3,005,100 | 2238億8670万 | -3.93% | 2.47 | 0.39 |
| 07/27 | 620 | 624 | 613 | 624 | -1.94% | 4,561,500 | 2256億9613万 | -3.46% | 2.49 | 0.39 |
| 07/22 | 636 | 644 | 634 | 636 | -0.21% | 3,601,500 | 2301億5938万 | -2% | 2.54 | 0.4 |
| 07/21 | 638 | 642 | 632 | 637 | -0.83% | 4,816,800 | 2306億4190万 | -1.95% | 2.55 | 0.4 |
| 07/20 | 645 | 646 | 632 | 643 | +0.31% | 4,023,000 | 2325億7196万 | -1.43% | 2.57 | 0.4 |
| 07/17 | 656 | 657 | 637 | 641 | -1.79% | 4,209,600 | 2318億4819万 | -1.44% | 2.56 | 0.4 |
| 07/16 | 666 | 668 | 651 | 652 | -0.61% | 6,977,400 | 2360億7019万 | +0.36% | 2.61 | 0.41 |
| 07/15 | 660 | 669 | 652 | 656 | +1.44% | 4,453,800 | 2375億1773万 | +0.97% | 2.63 | 0.41 |
| 07/14 | 654 | 657 | 646 | 647 | -1.72% | 3,586,800 | 2341億4013万 | -0.61% | 2.59 | 0.4 |
| 07/13 | 650 | 668 | 650 | 658 | +3.35% | 4,372,200 | 2382億4150万 | +0.82% | 2.63 | 0.41 |
| 07/10 | 646 | 648 | 637 | 637 | -2.3% | 4,233,000 | 2305億2127万 | -2.9% | 2.55 | 0.4 |
| 07/09 | 656 | 666 | 650 | 652 | -2% | 4,501,500 | 2359億4956万 | -0.91% | 2.61 | 0.41 |
| 07/08 | 655 | 676 | 651 | 665 | +0.25% | 6,295,800 | 2407億7470万 | +1.11% | 2.66 | 0.41 |
| 07/07 | 666 | 669 | 652 | 664 | +1.32% | 6,177,900 | 2401億7156万 | +0.86% | 2.65 | 0.41 |
| 07/06 | 637 | 660 | 634 | 655 | +3.69% | 4,056,300 | 2370億3522万 | -0.46% | 2.62 | 0.41 |
| 07/03 | 634 | 642 | 625 | 632 | -0.79% | 2,469,000 | 2285億9121万 | -4% | 2.53 | 0.39 |
| 07/02 | 628 | 647 | 625 | 637 | +1.65% | 3,644,700 | 2304億64万 | -3.24% | 2.55 | 0.4 |
| 07/01 | 640 | 644 | 620 | 626 | -1.52% | 5,546,100 | 2266億6116万 | -5.1% | 2.51 | 0.39 |
| 06/30 | 641 | 656 | 636 | 636 | +2.2% | 4,497,600 | 2301億5938万 | -3.78% | 2.54 | 0.4 |
| 06/29 | 621 | 629 | 617 | 622 | -2.4% | 6,024,900 | 2252億1361万 | -5.99% | 2.49 | 0.39 |
| 06/26 | 646 | 649 | 636 | 638 | +0.79% | 5,206,500 | 2307億6253万 | -3.68% | 2.55 | 0.4 |
| 06/25 | 640 | 641 | 625 | 633 | -3.31% | 8,011,500 | 2289億5310万 | -4.14% | 2.53 | 0.39 |
| 06/24 | 673 | 674 | 654 | 654 | -3.3% | 7,721,100 | 2367億9396万 | -0.86% | 2.62 | 0.41 |
| 06/23 | 678 | 685 | 665 | 677 | +1.5% | 6,819,900 | 2448億7608万 | +2.84% | 2.71 | 0.42 |
| 06/22 | 665 | 681 | 661 | 667 | -0.79% | 3,683,700 | 2412億5722万 | +1.78% | 2.67 | 0.42 |
| 06/19 | 685 | 687 | 669 | 672 | -2.09% | 5,294,400 | 2431億8727万 | +3.23% | 2.69 | 0.42 |
| 06/18 | 678 | 689 | 665 | 686 | +3.21% | 9,258,900 | 2483億7431万 | +5.92% | 2.75 | 0.43 |
| 06/17 | 668 | 674 | 654 | 665 | -1.19% | 5,108,400 | 2406億5407万 | +3.42% | 2.66 | 0.41 |
| 06/16 | 645 | 675 | 640 | 673 | +9.97% | 9,035,400 | 2435億4916万 | +4.99% | 2.69 | 0.42 |
| 06/15 | 628 | 637 | 611 | 612 | -4.08% | 5,930,700 | 2214億7412万 | -4.23% | 2.45 | 0.38 |
| 06/12 | 606 | 641 | 602 | 638 | -1.09% | 8,539,800 | 2308億8316万 | -0.31% | 2.55 | 0.4 |
| 06/11 | 673 | 675 | 645 | 645 | -7.19% | 7,528,200 | 2334億1636万 | +1.1% | 2.58 | 0.4 |
| 06/10 | 674 | 696 | 672 | 695 | -0.1% | 5,069,100 | 2515億1065万 | +9.45% | 2.78 | 0.43 |
| 06/09 | 720 | 720 | 686 | 696 | -3.11% | 6,254,400 | 2517億5191万 | +10.25% | 2.78 | 0.43 |
| 06/08 | 715 | 719 | 697 | 718 | +4.51% | 7,572,000 | 2598億3402万 | +14.33% | 2.87 | 0.45 |
| 06/05 | 668 | 687 | 662 | 687 | +4.09% | 6,495,600 | 2486億1556万 | +10.1% | 2.75 | 0.43 |
| 06/04 | 686 | 688 | 654 | 660 | -1.49% | 6,835,500 | 2388億4464万 | +6.11% | 2.64 | 0.41 |
| 06/03 | 673 | 681 | 662 | 670 | +1.41% | 6,183,600 | 2424億6350万 | +8.24% | 2.68 | 0.42 |
| 06/02 | 659 | 665 | 654 | 661 | +1.02% | 5,336,100 | 2390億8590万 | +7.25% | 2.64 | 0.41 |
| 06/01 | 641 | 660 | 638 | 654 | +2.78% | 8,016,300 | 2366億7333万 | +6.69% | 2.62 | 0.41 |
| 05/29 | 650 | 659 | 636 | 636 | -5.12% | 29,513,700 | 2302億8001万 | +4.32% | 2.55 | 0.4 |
| 05/28 | 680 | 691 | 665 | 671 | -0.25% | 7,461,600 | 2427億476万 | +10.31% | 2.68 | 0.42 |
| 05/27 | 659 | 688 | 651 | 672 | +3.65% | 9,438,900 | 2433億790万 | +11.13% | 2.69 | 0.42 |
| 05/26 | 629 | 650 | 620 | 649 | +5.08% | 6,867,000 | 2347億4327万 | +8.11% | 2.59 | 0.4 |
| 05/25 | 610 | 619 | 608 | 617 | +3.52% | 4,610,100 | 2234億418万 | +3.23% | 2.47 | 0.38 |
| 05/22 | 623 | 623 | 593 | 596 | -4.23% | 4,838,400 | 2158億458万 | -0.11% | 2.39 | 0.37 |
| 05/21 | 620 | 631 | 618 | 623 | +2.41% | 5,484,000 | 2253億3424万 | +4.3% | 2.49 | 0.39 |
| 05/20 | 596 | 611 | 592 | 608 | +0.55% | 5,228,400 | 2200億2658万 | +2.01% | 2.43 | 0.38 |
| 05/19 | 603 | 609 | 595 | 605 | +4.92% | 7,599,300 | 2188億2030万 | +1.45% | 2.42 | 0.38 |
| 05/18 | 579 | 581 | 565 | 576 | -0.97% | 6,416,400 | 2085億6686万 | -3.3% | 2.31 | 0.36 |
| 05/15 | 589 | 590 | 570 | 582 | +0.87% | 5,203,500 | 2106億1755万 | -2.51% | 2.33 | 0.36 |
| 05/14 | 593 | 594 | 577 | 577 | -4.42% | 5,356,500 | 2088億812万 | -3.35% | 2.31 | 0.36 |
| 05/13 | 599 | 613 | 592 | 604 | -2.95% | 6,010,800 | 2184億5841万 | +1.29% | 2.41 | 0.38 |
| 05/12 | 635 | 635 | 609 | 622 | -2.81% | 5,467,800 | 2250億9298万 | +4.54% | 2.49 | 0.39 |
| 05/11 | 607 | 646 | 607 | 640 | +6.96% | 6,213,300 | 2316億693万 | +7.93% | 2.56 | 0.4 |
| 05/08 | 578 | 599 | 570 | 598 | +5.09% | 6,150,000 | 2165億2835万 | +1.24% | 2.39 | 0.37 |
| 05/07 | 573 | 579 | 562 | 569 | -0.76% | 5,765,100 | 2060億3366万 | -3.67% | 2.28 | 0.35 |
| 05/01 | 614 | 614 | 574 | 574 | -9.09% | 9,604,500 | 2076億183万 | -3.1% | 2.29 | 0.36 |
| 04/30 | 649 | 667 | 611 | 631 | +1.94% | 9,600,000 | 2283億4996万 | +6.41% | 2.52 | 0.39 |
| 04/28 | 637 | 647 | 617 | 619 | -0.75% | 3,642,600 | 2240億733万 | +4.21% | 2.48 | 0.39 |
| 04/27 | 616 | 626 | 609 | 624 | +4.94% | 4,618,500 | 2256億9613万 | +5.35% | 2.49 | 0.39 |
| 04/24 | 604 | 605 | 592 | 594 | -1.44% | 3,892,200 | 2150億8081万 | +0.91% | 2.38 | 0.37 |
| 04/23 | 573 | 603 | 570 | 603 | +5.6% | 4,611,000 | 2182億1715万 | +3.08% | 2.41 | 0.38 |
| 04/22 | 570 | 587 | 560 | 571 | -1.5% | 3,975,900 | 2066億3681万 | -2.06% | 2.28 | 0.36 |
| 04/21 | 575 | 587 | 571 | 580 | -0.97% | 3,547,200 | 2097億7315万 | -0.23% | 2.32 | 0.36 |
| 04/20 | 585 | 590 | 582 | 585 | -1.35% | 1,842,300 | 2118億2384万 | +1.09% | 2.34 | 0.36 |
| 04/17 | 573 | 594 | 571 | 593 | +5.01% | 4,081,500 | 2147億1892万 | +2.83% | 2.37 | 0.37 |
| 04/16 | 567 | 575 | 560 | 565 | -3.47% | 4,004,100 | 2044億6549万 | -2.08% | 2.26 | 0.35 |
| 04/15 | 609 | 610 | 585 | 585 | -3.68% | 3,576,300 | 2118億2384万 | +0.92% | 2.34 | 0.36 |
| 04/14 | 587 | 610 | 579 | 608 | +3.93% | 2,657,700 | 2199億595万 | +4.41% | 2.43 | 0.38 |
| 04/13 | 601 | 604 | 585 | 585 | -4.83% | 2,948,400 | 2115億8258万 | +0.29% | 2.34 | 0.36 |
| 04/10 | 611 | 616 | 599 | 614 | +1.26% | 2,516,100 | 2223億1853万 | +4.48% | 2.46 | 0.38 |
| 04/09 | 602 | 612 | 596 | 607 | +1.9% | 3,367,500 | 2195億4407万 | +2.48% | 2.43 | 0.38 |
| 04/08 | 601 | 602 | 576 | 595 | -0.17% | 3,876,900 | 2154億4269万 | -0.28% | 2.38 | 0.37 |
| 04/07 | 616 | 619 | 575 | 596 | +0.11% | 4,683,300 | 2158億458万 | -1.11% | 2.39 | 0.37 |
| 04/06 | 542 | 609 | 534 | 596 | +8.17% | 5,290,200 | 2155億6332万 | -2.19% | 2.38 | 0.37 |
| 04/03 | 568 | 578 | 544 | 551 | -2.54% | 2,959,200 | 1992億7846万 | -10.46% | 2.2 | 0.34 |
| 04/02 | 557 | 570 | 555 | 565 | -2.02% | 3,984,300 | 2044億6549万 | -9.46% | 2.26 | 0.35 |
| 04/01 | 578 | 597 | 564 | 577 | -0.97% | 3,785,700 | 2086億8749万 | -8.9% | 2.31 | 0.36 |
| 03/31 | 590 | 611 | 582 | 582 | -2.35% | 3,693,600 | 2107億3818万 | -9.29% | 6.43 | 0.41 |
| 03/30 | 577 | 599 | 573 | 596 | -0.61% | 4,520,700 | 2158億458万 | -8.68% | 6.58 | 0.42 |
| 03/27 | 620 | 623 | 586 | 600 | +0.73% | 5,182,500 | 2171億3149万 | -9.5% | 6.62 | 0.42 |
| 03/26 | 625 | 637 | 593 | 596 | -8.73% | 5,323,500 | 2155億6332万 | -11.49% | 6.58 | 0.42 |
| 03/25 | 630 | 660 | 615 | 653 | +12.79% | 7,510,500 | 2361億9082万 | -4.3% | 7.21 | 0.46 |
| 03/24 | 565 | 581 | 544 | 579 | +7.29% | 6,042,000 | 2094億1126万 | -16.14% | 6.39 | 0.41 |
| 03/23 | 529 | 551 | 521 | 539 | +4.39% | 6,923,400 | 1951億7709万 | -22.95% | 5.95 | 0.38 |
| 03/19 | 548 | 550 | 506 | 517 | -3.43% | 7,062,300 | 1869億7434万 | -27.43% | 5.7 | 0.36 |
| 03/18 | 538 | 571 | 532 | 535 | +1.26% | 7,873,800 | 1936億892万 | -26.31% | 5.91 | 0.38 |
