株価チャート
2020/01/20～2020/06/16
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 |
| 06/16 | 348 | 362 | 347 | 361 | +4.94% | 11,710,500 | 5801億3332万 | -0.28% | 3.2 | 0.19 |
| 06/15 | 358 | 361 | 344 | 344 | -4.18% | 14,264,400 | 5528億1403万 | -4.97% | 3.05 | 0.18 |
| 06/12 | 350 | 361 | 346 | 359 | +0.56% | 14,901,700 | 5769億1929万 | -1.1% | 3.18 | 0.18 |
| 06/11 | 370 | 371 | 357 | 357 | -4.29% | 11,904,500 | 5737億525万 | -1.65% | 3.16 | 0.18 |
| 06/10 | 379 | 381 | 373 | 373 | -2.1% | 7,823,000 | 5994億1753万 | +3.04% | 3.3 | 0.19 |
| 06/09 | 388 | 392 | 379 | 381 | -1.04% | 9,984,100 | 6122億7367万 | +5.54% | 3.37 | 0.2 |
| 06/08 | 379 | 385 | 376 | 385 | +2.67% | 8,936,400 | 6187億174万 | +6.94% | 3.41 | 0.2 |
| 06/05 | 366 | 375 | 365 | 375 | +2.18% | 6,362,600 | 6026億3157万 | +4.17% | 3.32 | 0.19 |
| 06/04 | 373 | 374 | 365 | 367 | -0.27% | 7,054,300 | 5897億7543万 | +2.23% | 3.25 | 0.19 |
| 06/03 | 376 | 379 | 367 | 368 | -1.08% | 8,376,300 | 5913億8245万 | +2.51% | 3.26 | 0.19 |
| 06/02 | 370 | 375 | 367 | 372 | +0.81% | 7,815,100 | 5978億1052万 | +3.33% | 3.29 | 0.19 |
| 06/01 | 366 | 369 | 363 | 369 | +1.65% | 5,058,200 | 5929億8946万 | +2.79% | 3.27 | 0.19 |
| 05/29 | 367 | 372 | 363 | 363 | -1.89% | 14,573,100 | 5833億4736万 | +1.11% | 3.21 | 0.19 |
| 05/28 | 377 | 382 | 366 | 370 | -0.8% | 12,918,000 | 5945億9648万 | +3.06% | 3.28 | 0.19 |
| 05/27 | 367 | 374 | 362 | 373 | +2.75% | 11,181,700 | 5994億1753万 | +3.61% | 3.3 | 0.19 |
| 05/26 | 357 | 364 | 355 | 363 | +2.83% | 7,089,400 | 5833億4736万 | +0.83% | 3.21 | 0.19 |
| 05/25 | 352 | 355 | 350 | 353 | +1.73% | 3,902,800 | 5672億7718万 | -2.22% | 3.13 | 0.18 |
| 05/22 | 353 | 354 | 347 | 347 | -0.29% | 7,728,000 | 5576億3508万 | -4.41% | 3.07 | 0.18 |
| 05/21 | 353 | 355 | 348 | 348 | -1.42% | 4,655,800 | 5592億4210万 | -4.4% | 3.08 | 0.18 |
| 05/20 | 357 | 360 | 352 | 353 | -0.28% | 5,257,900 | 5672億7718万 | -3.29% | 3.13 | 0.18 |
| 05/19 | 351 | 357 | 350 | 354 | +2.61% | 6,257,700 | 5688億8420万 | -3.01% | 3.14 | 0.18 |
| 05/18 | 349 | 351 | 343 | 345 | -1.15% | 8,098,100 | 5544億2104万 | -5.74% | 3.06 | 0.18 |
| 05/15 | 360 | 360 | 348 | 349 | -1.41% | 5,358,700 | 5608億4911万 | -4.9% | 3.09 | 0.18 |
| 05/14 | 359 | 363 | 353 | 354 | -2.21% | 4,833,300 | 5688億8420万 | -3.54% | 3.14 | 0.18 |
| 05/13 | 356 | 364 | 356 | 362 | -0.55% | 5,135,600 | 5817億4034万 | -1.36% | 3.21 | 0.19 |
| 05/12 | 368 | 369 | 362 | 364 | -0.82% | 4,592,700 | 5849億5438万 | -0.82% | 3.22 | 0.19 |
| 05/11 | 358 | 368 | 354 | 367 | +2.23% | 6,750,400 | 5897億7543万 | +0.27% | 3.25 | 0.19 |
| 05/08 | 342 | 359 | 341 | 359 | +5.9% | 7,870,300 | 5769億1929万 | -2.18% | 3.18 | 0.18 |
| 05/07 | 341 | 343 | 338 | 339 | -2.87% | 6,767,000 | 5447億7894万 | -7.88% | 3 | 0.17 |
| 05/01 | 361 | 362 | 348 | 349 | -3.86% | 9,601,400 | 5608億4911万 | -5.68% | 3.09 | 0.18 |
| 04/30 | 369 | 373 | 363 | 363 | -1.36% | 6,509,400 | 5833億4736万 | -2.16% | 3.21 | 0.19 |
| 04/28 | 367 | 368 | 364 | 368 | +0.82% | 3,867,800 | 5913億8245万 | -1.08% | 3.26 | 0.19 |
| 04/27 | 367 | 367 | 360 | 365 | +0.27% | 7,116,800 | 5865億6139万 | -1.62% | 3.23 | 0.19 |
| 04/24 | 372 | 373 | 361 | 364 | -3.19% | 8,829,900 | 5849億5438万 | -1.62% | 3.22 | 0.19 |
| 04/23 | 365 | 376 | 364 | 376 | +3.58% | 6,744,300 | 6042億3859万 | +2.17% | 3.33 | 0.19 |
| 04/22 | 367 | 367 | 361 | 363 | -0.82% | 5,734,400 | 5833億4736万 | -1.09% | 3.21 | 0.19 |
| 04/21 | 368 | 368 | 362 | 366 | -1.61% | 5,195,600 | 5881億6841万 | -0.27% | 3.24 | 0.19 |
| 04/20 | 379 | 380 | 372 | 372 | -3.38% | 7,109,100 | 5978億1052万 | +1.92% | 3.29 | 0.19 |
| 04/17 | 385 | 390 | 381 | 385 | +0.52% | 6,090,400 | 6187億174万 | +5.77% | 3.41 | 0.2 |
| 04/16 | 382 | 385 | 379 | 383 | -0.78% | 7,125,800 | 6154億8771万 | +5.51% | 3.39 | 0.2 |
| 04/15 | 389 | 390 | 382 | 386 | +0.52% | 8,541,000 | 6203億876万 | +6.34% | 3.42 | 0.2 |
| 04/14 | 375 | 384 | 375 | 384 | +3.23% | 7,709,500 | 6170億9473万 | +6.08% | 3.4 | 0.2 |
| 04/13 | 376 | 378 | 371 | 372 | -1.33% | 6,054,600 | 5978億1052万 | +2.76% | 3.29 | 0.19 |
| 04/10 | 370 | 378 | 366 | 377 | +2.17% | 9,635,200 | 6058億4560万 | +3.86% | 3.34 | 0.19 |
| 04/09 | 370 | 371 | 362 | 369 | +0.54% | 9,556,300 | 5929億8946万 | +1.37% | 3.27 | 0.19 |
| 04/08 | 366 | 372 | 361 | 367 | -0.27% | 10,663,400 | 5897億7543万 | +0.55% | 3.25 | 0.19 |
| 04/07 | 368 | 372 | 359 | 368 | +2.22% | 9,379,200 | 5913億8245万 | +0.27% | 3.26 | 0.19 |
| 04/06 | 344 | 362 | 341 | 360 | +2.86% | 10,030,900 | 5785億2631万 | -2.17% | 3.19 | 0.18 |
| 04/03 | 352 | 361 | 346 | 350 | -0.28% | 9,187,600 | 5624億5613万 | -5.41% | 3.1 | 0.18 |
| 04/02 | 354 | 358 | 350 | 351 | -2.23% | 9,924,100 | 5640億6315万 | -5.9% | 3.11 | 0.18 |
| 04/01 | 373 | 376 | 354 | 359 | -4.77% | 13,277,100 | 5769億1929万 | -4.52% | 3.18 | 0.18 |
| 03/31 | 400 | 405 | 374 | 377 | -5.51% | 17,297,300 | 6058億4560万 | -0.53% | 11.91 | 0.21 |
| 03/30 | 375 | 401 | 373 | 399 | +4.72% | 15,292,700 | 6411億9999万 | +4.72% | 12.61 | 0.22 |
| 03/27 | 373 | 385 | 368 | 381 | +4.38% | 16,225,200 | 6122億7367万 | -0.52% | 12.04 | 0.21 |
| 03/26 | 378 | 379 | 362 | 365 | -4.45% | 15,761,600 | 5865億6139万 | -5.19% | 11.53 | 0.2 |
| 03/25 | 359 | 383 | 353 | 382 | +9.46% | 14,905,300 | 6138億8069万 | -1.55% | 12.07 | 0.21 |
| 03/24 | 348 | 351 | 342 | 349 | +2.35% | 14,103,900 | 5608億4911万 | -10.51% | 11.03 | 0.19 |
| 03/23 | 339 | 345 | 325 | 341 | +3.65% | 24,168,700 | 5479億9297万 | -13.45% | 10.78 | 0.19 |
| 03/19 | 355 | 361 | 325 | 329 | -5.19% | 27,881,300 | 5287億876万 | -17.34% | 10.4 | 0.18 |
| 03/18 | 352 | 370 | 346 | 347 | -0.29% | 26,334,200 | 5576億3508万 | -13.68% | 10.96 | 0.19 |
| 03/17 | 322 | 353 | 321 | 348 | +5.45% | 33,682,400 | 5592億4210万 | -14.29% | 11 | 0.19 |
| 03/16 | 339 | 344 | 328 | 330 | -2.94% | 23,585,600 | 5303億1578万 | -19.51% | 10.43 | 0.18 |
| 03/13 | 345 | 352 | 331 | 340 | -7.36% | 23,632,200 | 5463億8596万 | -18.07% | 10.74 | 0.19 |
| 03/12 | 374 | 375 | 362 | 367 | -2.91% | 21,891,000 | 5897億7543万 | -12.62% | 11.6 | 0.2 |
| 03/11 | 367 | 380 | 364 | 378 | +2.72% | 15,450,700 | 6074億5262万 | -10.64% | 11.94 | 0.21 |
| 03/10 | 370 | 376 | 353 | 368 | -2.9% | 21,869,000 | 5913億8245万 | -13.62% | 11.63 | 0.2 |
| 03/09 | 385 | 390 | 376 | 379 | -4.05% | 15,453,000 | 6090億5964万 | -11.66% | 11.98 | 0.21 |
| 03/06 | 400 | 404 | 393 | 395 | -2.71% | 9,023,300 | 6347億7192万 | -8.35% | 12.48 | 0.22 |
| 03/05 | 402 | 412 | 401 | 406 | +2.01% | 10,260,000 | 6524億4911万 | -6.02% | 12.83 | 0.22 |
| 03/04 | 396 | 402 | 392 | 398 | -1% | 9,379,800 | 6395億9297万 | -8.08% | 12.58 | 0.22 |
| 03/03 | 412 | 414 | 402 | 402 | -0.99% | 9,367,400 | 6460億2104万 | -7.59% | 12.7 | 0.22 |
| 03/02 | 400 | 410 | 390 | 406 | -0.98% | 24,589,400 | 6524億4911万 | -6.88% | 12.83 | 0.22 |
| 02/28 | 417 | 417 | 406 | 410 | -3.07% | 13,548,600 | 6588億7718万 | -6.18% | 12.96 | 0.23 |
| 02/27 | 423 | 426 | 422 | 423 | -1.4% | 9,375,500 | 6797億6841万 | -3.42% | 13.37 | 0.23 |
| 02/26 | 426 | 430 | 422 | 429 | +0.23% | 8,463,500 | 6894億1052万 | -2.05% | 13.56 | 0.24 |
| 02/25 | 425 | 433 | 419 | 428 | -1.61% | 11,032,200 | 6878億350万 | -2.51% | 13.52 | 0.24 |
| 02/21 | 437 | 438 | 434 | 435 | -0.23% | 4,634,400 | 6990億5262万 | -0.91% | 13.75 | 0.24 |
| 02/20 | 436 | 440 | 435 | 436 | -0.23% | 3,941,000 | 7006億5964万 | -0.68% | 13.78 | 0.24 |
| 02/19 | 440 | 441 | 437 | 437 | -0.46% | 3,825,200 | 7022億6666万 | -0.46% | 13.81 | 0.24 |
| 02/18 | 438 | 443 | 436 | 439 | +0.23% | 6,987,000 | 7054億8069万 | +0.23% | 13.87 | 0.24 |
| 02/17 | 435 | 440 | 431 | 438 | +0.69% | 7,425,500 | 7038億7367万 | -0.23% | 13.84 | 0.24 |
| 02/14 | 434 | 436 | 430 | 435 | -0.46% | 11,107,700 | 6990億5262万 | -0.91% | 13.75 | 0.24 |
| 02/13 | 438 | 442 | 433 | 437 | -0.91% | 10,824,700 | 7022億6666万 | -0.46% | 13.81 | 0.24 |
| 02/12 | 446 | 446 | 438 | 441 | -1.56% | 13,451,400 | 7086億9473万 | +0.23% | 13.93 | 0.24 |
| 02/10 | 449 | 454 | 442 | 448 | -0.67% | 10,433,700 | 7199億4385万 | +1.59% | 14.16 | 0.25 |
| 02/07 | 461 | 461 | 450 | 451 | -1.74% | 8,996,500 | 7247億6490万 | +2.27% | 14.25 | 0.25 |
| 02/06 | 454 | 466 | 454 | 459 | +1.55% | 14,494,000 | 7376億2104万 | +3.85% | 14.5 | 0.25 |
| 02/05 | 454 | 455 | 449 | 452 | -0.44% | 8,163,500 | 7263億7192万 | +2.03% | 14.28 | 0.25 |
| 02/04 | 455 | 458 | 446 | 454 | +1.11% | 15,191,300 | 7295億8595万 | +2.48% | 14.35 | 0.25 |
| 02/03 | 430 | 455 | 428 | 449 | +3.22% | 14,853,300 | 7215億5087万 | +1.13% | 14.19 | 0.25 |
| 01/31 | 437 | 448 | 434 | 435 | +1.4% | 17,179,600 | 6990億5262万 | -2.25% | 13.75 | 0.24 |
| 01/30 | 430 | 433 | 427 | 429 | -0.46% | 6,920,200 | 6894億1052万 | -3.81% | 13.56 | 0.24 |
| 01/29 | 429 | 435 | 429 | 431 | 0% | 9,054,100 | 6926億2455万 | -3.79% | 13.62 | 0.24 |
| 01/28 | 429 | 432 | 426 | 431 | +0.47% | 8,300,600 | 6926億2455万 | -4.43% | 13.62 | 0.24 |
| 01/27 | 424 | 429 | 420 | 429 | +0.23% | 7,444,600 | 6894億1052万 | -5.3% | 13.56 | 0.24 |
| 01/24 | 428 | 430 | 424 | 428 | -0.47% | 6,051,200 | 6878億350万 | -5.93% | 13.52 | 0.24 |
| 01/23 | 433 | 434 | 426 | 430 | -1.15% | 8,425,300 | 6910億1753万 | -5.91% | 13.59 | 0.24 |
| 01/22 | 440 | 441 | 433 | 435 | -0.68% | 5,377,900 | 6990億5262万 | -5.23% | 13.75 | 0.24 |
| 01/21 | 439 | 446 | 438 | 438 | 0% | 7,381,300 | 7038億7367万 | -4.99% | 13.84 | 0.24 |
| 01/20 | 432 | 441 | 431 | 438 | +1.39% | 8,890,700 | 7038億7367万 | -5.4% | 13.84 | 0.24 |
