株価チャート
2020/02/21~2020/07/17
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 |
07/17 | 328 | 334 | 327 | 331 | +2.16% | 8,833,900 | 5319億2280万 | 0% | 2.93 | 0.17 |
07/16 | 334 | 339 | 322 | 324 | -1.22% | 12,954,000 | 5206億7368万 | -2.41% | 2.87 | 0.17 |
07/15 | 320 | 332 | 318 | 328 | +5.13% | 11,434,700 | 5271億175万 | -1.5% | 2.9 | 0.17 |
07/14 | 317 | 321 | 311 | 312 | -1.89% | 7,460,200 | 5013億8946万 | -6.87% | 2.76 | 0.16 |
07/13 | 310 | 318 | 309 | 318 | +4.26% | 7,750,400 | 5110億3157万 | -5.92% | 2.82 | 0.16 |
07/10 | 312 | 313 | 305 | 305 | -2.56% | 7,231,000 | 4901億4034万 | -10.56% | 2.7 | 0.16 |
07/09 | 317 | 317 | 311 | 313 | -0.63% | 6,520,400 | 5029億9648万 | -8.75% | 2.77 | 0.16 |
07/08 | 316 | 322 | 315 | 315 | -0.94% | 6,519,200 | 5062億1052万 | -8.96% | 2.79 | 0.16 |
07/07 | 321 | 324 | 317 | 318 | -2.45% | 7,072,400 | 5110億3157万 | -8.62% | 2.82 | 0.16 |
07/06 | 315 | 329 | 315 | 326 | +3.16% | 7,625,500 | 5238億8771万 | -6.86% | 2.89 | 0.17 |
07/03 | 326 | 329 | 315 | 316 | -3.07% | 7,982,100 | 5078億1753万 | -10.23% | 2.8 | 0.16 |
07/02 | 326 | 332 | 323 | 326 | +1.24% | 8,964,400 | 5238億8771万 | -7.65% | 2.89 | 0.17 |
07/01 | 331 | 333 | 321 | 322 | -2.72% | 7,830,200 | 5174億5964万 | -9.3% | 2.85 | 0.17 |
06/30 | 335 | 337 | 331 | 331 | +0.3% | 7,099,000 | 5319億2280万 | -7.28% | 2.93 | 0.17 |
06/29 | 333 | 334 | 329 | 330 | -1.79% | 6,518,900 | 5303億1578万 | -8.08% | 2.92 | 0.17 |
06/26 | 339 | 340 | 334 | 336 | +0.6% | 4,948,200 | 5399億5789万 | -6.41% | 2.98 | 0.17 |
06/25 | 338 | 340 | 332 | 334 | -1.76% | 8,512,500 | 5367億4385万 | -7.22% | 2.96 | 0.17 |
06/24 | 346 | 347 | 340 | 340 | -2.02% | 8,528,600 | 5463億8596万 | -5.56% | 3.01 | 0.17 |
06/23 | 347 | 349 | 343 | 347 | +0.87% | 5,876,600 | 5576億3508万 | -3.88% | 3.07 | 0.18 |
06/22 | 348 | 350 | 344 | 344 | -1.15% | 6,614,200 | 5528億1403万 | -4.71% | 3.05 | 0.18 |
06/19 | 351 | 354 | 348 | 348 | -0.57% | 11,557,100 | 5592億4210万 | -3.6% | 3.08 | 0.18 |
06/18 | 352 | 355 | 348 | 350 | -1.13% | 8,013,100 | 5624億5613万 | -3.05% | 3.1 | 0.18 |
06/17 | 361 | 362 | 354 | 354 | -1.94% | 10,162,400 | 5688億8420万 | -1.94% | 3.14 | 0.18 |
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 |