株価チャート
2020/02/03～2020/06/30
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 |
| 06/30 | 953 | 954 | 932 | 936 | -2.19% | 2,300 | 50億797万 | -7.87% | 182.84 | 1.54 |
| 06/29 | 957 | 990 | 955 | 957 | -8.16% | 8,000 | 51億2033万 | -6.91% | 186.94 | 1.58 |
| 06/26 | 1,022 | 1,042 | 1,022 | 1,042 | +2.36% | 4,800 | 55億7511万 | -0.29% | 203.54 | 1.72 |
| 06/25 | 1,002 | 1,018 | 1,002 | 1,018 | +0.59% | 4,800 | 54億4670万 | -3.32% | 198.85 | 1.68 |
| 06/24 | 1,037 | 1,037 | 1,002 | 1,012 | +0.2% | 2,300 | 54億1460万 | -4.35% | 197.68 | 1.67 |
| 06/23 | 1,019 | 1,019 | 991 | 1,010 | +0.1% | 2,800 | 54億390万 | -4.99% | 197.29 | 1.66 |
| 06/22 | 1,040 | 1,045 | 1,000 | 1,009 | -0.98% | 3,500 | 53億9855万 | -5.7% | 197.09 | 1.66 |
| 06/19 | 1,002 | 1,019 | 998 | 1,019 | +2.72% | 3,600 | 54億5205万 | -5.3% | 199.05 | 1.68 |
| 06/18 | 980 | 1,000 | 976 | 992 | +1.74% | 7,200 | 53億759万 | -7.89% | 193.77 | 1.63 |
| 06/17 | 984 | 984 | 957 | 975 | +0.62% | 2,500 | 52億1664万 | -9.3% | 190.45 | 1.61 |
| 06/16 | 1,005 | 1,005 | 960 | 969 | +2.54% | 4,400 | 51億8453万 | -9.61% | 189.28 | 1.6 |
| 06/15 | 950 | 995 | 934 | 945 | -2.07% | 7,900 | 50億5612万 | -11.43% | 184.59 | 1.56 |
| 06/12 | 938 | 968 | 914 | 965 | -3.31% | 17,000 | 51億6313万 | -9.22% | 188.5 | 1.59 |
| 06/11 | 1,020 | 1,020 | 998 | 998 | -2.25% | 9,100 | 53億3969万 | -5.67% | 194.95 | 1.64 |
| 06/10 | 1,012 | 1,022 | 1,004 | 1,021 | +0.29% | 4,700 | 54億6275万 | -2.95% | 199.44 | 1.68 |
| 06/09 | 1,058 | 1,058 | 1,002 | 1,018 | -3.05% | 12,800 | 54億4670万 | -2.49% | 198.85 | 1.68 |
| 06/08 | 1,025 | 1,102 | 1,025 | 1,050 | +2.04% | 16,300 | 56億1792万 | +1.45% | 205.1 | 1.73 |
| 06/05 | 1,006 | 1,050 | 1,006 | 1,029 | +2.29% | 10,000 | 55億556万 | +0.59% | 201 | 1.7 |
| 06/04 | 1,043 | 1,046 | 1,002 | 1,006 | -3.27% | 17,100 | 53億8250万 | -0.69% | 196.51 | 1.66 |
| 06/03 | 1,080 | 1,089 | 1,030 | 1,040 | -2.62% | 18,300 | 55億6441万 | +3.59% | 203.15 | 1.71 |
| 06/02 | 1,067 | 1,080 | 1,063 | 1,068 | +0.19% | 12,800 | 57億1422万 | +7.44% | 208.62 | 1.76 |
| 06/01 | 1,074 | 1,094 | 1,066 | 1,066 | -1.2% | 12,100 | 57億352万 | +8.44% | 208.23 | 1.76 |
| 05/29 | 1,097 | 1,099 | 1,044 | 1,079 | +1.12% | 35,000 | 57億7308万 | +11.01% | 210.77 | 1.78 |
| 05/28 | 1,097 | 1,195 | 1,030 | 1,067 | -4.65% | 132,800 | 57億887万 | +10.91% | 208.42 | 1.76 |
| 05/27 | 1,170 | 1,180 | 1,101 | 1,119 | -9.02% | 47,300 | 59億8709万 | +17.54% | 218.58 | 1.84 |
| 05/26 | 1,315 | 1,358 | 1,206 | 1,230 | -10.55% | 51,500 | 65億8099万 | +31.27% | 240.26 | 2.03 |
| 05/25 | 1,293 | 1,440 | 1,293 | 1,375 | +11.52% | 71,700 | 73億5680万 | +49.62% | 268.59 | 2.27 |
| 05/22 | 1,178 | 1,233 | 1,174 | 1,233 | +6.29% | 22,500 | 65億9704万 | +38.07% | 240.85 | 2.03 |
| 05/21 | 1,187 | 1,187 | 1,141 | 1,160 | +2.93% | 8,300 | 62億646万 | +32.88% | 226.59 | 1.91 |
| 05/20 | 1,160 | 1,198 | 1,127 | 1,127 | -4.49% | 16,500 | 60億2990万 | +31.66% | 220.14 | 1.86 |
| 05/19 | 1,188 | 1,191 | 1,050 | 1,180 | +1.81% | 24,800 | 63億1347万 | +40.64% | 230.5 | 1.94 |
| 05/18 | 1,069 | 1,250 | 1,069 | 1,159 | +10.8% | 66,800 | 62億111万 | +41.34% | 226.4 | 1.91 |
| 05/15 | 999 | 1,101 | 985 | 1,046 | +9.99% | 59,400 | 55億9651万 | +30.59% | 204.32 | 1.72 |
| 05/14 | 896 | 974 | 896 | 951 | +6.97% | 23,800 | 50億8823万 | +20.84% | 185.77 | 1.57 |
| 05/13 | 865 | 923 | 862 | 889 | +2.77% | 13,700 | 47億5650万 | +14.56% | 173.65 | 1.46 |
| 05/12 | 848 | 865 | 845 | 865 | +2.37% | 5,400 | 46億2809万 | +12.78% | 168.97 | 1.43 |
| 05/11 | 849 | 849 | 833 | 845 | +1.44% | 3,600 | 45億2108万 | +11.18% | 165.06 | 1.39 |
| 05/08 | 832 | 847 | 832 | 833 | -1.65% | 3,800 | 44億5688万 | +10.48% | 162.72 | 1.37 |
| 05/07 | 818 | 847 | 807 | 847 | +4.96% | 2,200 | 45億3178万 | +12.93% | 165.45 | 1.4 |
| 05/01 | 800 | 807 | 780 | 807 | +1.64% | 5,400 | 43億1777万 | +8.03% | 157.64 | 1.33 |
| 04/30 | 772 | 795 | 771 | 794 | +2.98% | 7,400 | 42億4821万 | +6.43% | 155.1 | 1.31 |
| 04/28 | 772 | 779 | 771 | 771 | -0.9% | 2,000 | 41億2515万 | +3.35% | 150.6 | 1.27 |
| 04/27 | 785 | 785 | 769 | 778 | +1.97% | 2,300 | 41億6261万 | +4.43% | 151.97 | 1.28 |
| 04/24 | 783 | 792 | 763 | 763 | -4.39% | 3,300 | 40億8235万 | +2.69% | 149.04 | 1.26 |
| 04/23 | 788 | 798 | 788 | 798 | +1.66% | 1,000 | 42億6961万 | +7.69% | 155.88 | 1.31 |
| 04/22 | 801 | 806 | 767 | 785 | -2.97% | 3,200 | 42億6万 | +6.51% | 153.34 | 1.29 |
| 04/21 | 833 | 833 | 799 | 809 | -2.41% | 2,400 | 43億2847万 | +10.37% | 158.03 | 1.33 |
| 04/20 | 794 | 829 | 794 | 829 | +3.88% | 3,700 | 44億3548万 | +14.03% | 161.93 | 1.37 |
| 04/17 | 770 | 798 | 768 | 798 | +4.59% | 6,200 | 42億6961万 | +10.99% | 155.88 | 1.31 |
| 04/16 | 764 | 769 | 740 | 763 | +0.26% | 6,000 | 40億8235万 | +6.71% | 149.04 | 1.26 |
| 04/15 | 769 | 769 | 761 | 761 | +2.84% | 1,700 | 40億7165万 | +6.43% | 148.65 | 1.25 |
| 04/14 | 735 | 743 | 732 | 740 | +2.07% | 1,400 | 39億5929万 | +3.21% | 144.55 | 1.22 |
| 04/13 | 725 | 734 | 720 | 725 | 0% | 2,600 | 38億7904万 | +0.55% | 141.62 | 1.19 |
| 04/10 | 712 | 727 | 712 | 725 | +1.83% | 2,500 | 38億7904万 | -0.41% | 141.62 | 1.19 |
| 04/09 | 720 | 727 | 712 | 712 | 0% | 1,100 | 38億948万 | -3.26% | 139.08 | 1.17 |
| 04/08 | 685 | 719 | 685 | 712 | +3.94% | 7,300 | 38億948万 | -4.17% | 139.08 | 1.17 |
| 04/07 | 719 | 719 | 680 | 685 | -0.58% | 8,100 | 36億6502万 | -8.79% | 133.81 | 1.13 |
| 04/06 | 687 | 689 | 661 | 689 | +1.77% | 5,400 | 36億8642万 | -9.34% | 134.59 | 1.14 |
| 04/03 | 673 | 683 | 650 | 677 | +0.45% | 3,400 | 36億2222万 | -11.62% | 132.24 | 1.12 |
| 04/02 | 679 | 680 | 631 | 674 | +0.75% | 24,500 | 36億616万 | -13.26% | 131.66 | 1.11 |
| 04/01 | 710 | 720 | 669 | 669 | -5.24% | 6,900 | 35億7941万 | -14.99% | 130.68 | 1.1 |
| 03/31 | 715 | 722 | 705 | 706 | -3.29% | 3,800 | 37億7738万 | -11.64% | 137.91 | 1.16 |
| 03/30 | 761 | 761 | 716 | 730 | -5.93% | 11,100 | 39億579万 | -9.88% | 142.6 | 1.2 |
| 03/27 | 782 | 783 | 761 | 776 | +0.52% | 2,700 | 41億5191万 | -5.37% | 151.58 | 1.28 |
| 03/26 | 765 | 804 | 765 | 772 | -4.69% | 10,200 | 41億3050万 | -6.88% | 150.8 | 1.27 |
| 03/25 | 770 | 811 | 741 | 810 | +8% | 11,400 | 43億3382万 | -3.23% | 158.22 | 1.33 |
| 03/24 | 769 | 769 | 721 | 750 | +5.78% | 4,600 | 40億1280万 | -11.14% | 146.5 | 1.24 |
| 03/23 | 715 | 715 | 694 | 709 | -0.98% | 3,700 | 37億9343万 | -16.78% | 138.49 | 1.17 |
| 03/19 | 691 | 716 | 671 | 716 | +3.17% | 4,600 | 38億3088万 | -17.13% | 139.86 | 1.18 |
| 03/18 | 700 | 715 | 687 | 694 | +1.31% | 8,300 | 37億1317万 | -20.69% | 135.56 | 1.14 |
| 03/17 | 640 | 687 | 630 | 685 | +3.01% | 7,200 | 36億6502万 | -22.6% | 133.81 | 1.13 |
| 03/16 | 669 | 692 | 645 | 665 | +3.91% | 7,500 | 35億5801万 | -25.78% | 129.9 | 1.1 |
| 03/13 | 676 | 676 | 613 | 640 | -8.7% | 23,300 | 34億2425万 | -29.52% | 125.02 | 1.05 |
| 03/12 | 757 | 787 | 701 | 701 | -5.53% | 10,600 | 37億5063万 | -23.97% | 136.93 | 1.15 |
| 03/11 | 815 | 823 | 742 | 742 | -10.6% | 10,700 | 39億6999万 | -20.47% | 144.94 | 1.22 |
| 03/10 | 761 | 844 | 731 | 830 | +1.1% | 34,400 | 44億4083万 | -12.08% | 162.13 | 1.37 |
| 03/09 | 856 | 868 | 800 | 821 | -9.08% | 23,600 | 43億9267万 | -13.67% | 160.37 | 1.35 |
| 03/06 | 890 | 915 | 872 | 903 | -2.17% | 7,900 | 48億3141万 | -5.64% | 176.39 | 1.49 |
| 03/05 | 923 | 932 | 902 | 923 | +2.21% | 5,300 | 49億3841万 | -3.95% | 180.3 | 1.52 |
| 03/04 | 936 | 939 | 884 | 903 | -0.66% | 7,400 | 48億3141万 | -6.33% | 176.39 | 1.49 |
| 03/03 | 903 | 922 | 877 | 909 | +0.66% | 3,300 | 48億6351万 | -6.1% | 177.56 | 1.5 |
| 03/02 | 850 | 949 | 812 | 903 | +5.86% | 9,400 | 48億3141万 | -7.1% | 176.39 | 1.49 |
| 02/28 | 890 | 929 | 846 | 853 | -9.06% | 23,600 | 45億6389万 | -12.78% | 166.62 | 1.41 |
| 02/27 | 928 | 939 | 910 | 938 | +0.43% | 18,100 | 50億1867万 | -4.87% | 183.23 | 1.55 |
| 02/26 | 951 | 960 | 927 | 934 | -2.2% | 4,200 | 49億9727万 | -5.66% | 182.44 | 1.54 |
| 02/25 | 932 | 975 | 932 | 955 | -3.63% | 8,900 | 51億963万 | -4.02% | 186.55 | 1.57 |
| 02/21 | 983 | 991 | 979 | 991 | +0.3% | 1,000 | 53億224万 | -0.8% | 193.58 | 1.63 |
| 02/20 | 1,000 | 1,000 | 979 | 988 | -0.9% | 4,300 | 52億8619万 | -1.3% | 192.99 | 1.63 |
| 02/19 | 963 | 997 | 963 | 997 | +2.68% | 8,200 | 53億3434万 | -0.6% | 194.75 | 1.64 |
| 02/18 | 971 | 971 | 948 | 971 | 0% | 7,600 | 51億9523万 | -3.29% | 189.67 | 1.6 |
| 02/17 | 972 | 985 | 971 | 971 | +0.1% | 1,000 | 51億9523万 | -3.57% | 189.67 | 1.6 |
| 02/14 | 952 | 981 | 945 | 970 | -2.61% | 9,400 | 51億8988万 | -3.87% | 189.48 | 1.6 |
| 02/13 | 999 | 999 | 978 | 996 | +0.5% | 3,800 | 53億2899万 | -1.48% | 194.56 | 1.64 |
| 02/12 | 941 | 991 | 941 | 991 | +6.22% | 2,500 | 53億224万 | -2.27% | 193.58 | 1.63 |
| 02/10 | 965 | 965 | 930 | 933 | -3.32% | 18,600 | 49億9192万 | -8.26% | 182.25 | 1.54 |
| 02/07 | 983 | 991 | 957 | 965 | -0.82% | 11,900 | 51億6313万 | -5.67% | 188.5 | 1.59 |
| 02/06 | 987 | 1,020 | 971 | 973 | -0.92% | 25,900 | 52億593万 | -5.35% | 190.06 | 1.6 |
| 02/05 | 984 | 985 | 971 | 982 | -0.1% | 5,200 | 52億5409万 | -4.84% | 191.82 | 1.62 |
| 02/04 | 1,003 | 1,003 | 983 | 983 | -2.58% | 4,200 | 52億5944万 | -5.21% | 192.02 | 1.62 |
| 02/03 | 979 | 1,009 | 979 | 1,009 | +0.7% | 2,300 | 53億9855万 | -3.17% | 197.09 | 1.66 |
