株価チャート
2020/02/25~2020/07/30
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 |
07/30 | 1,578 | 1,578 | 1,578 | 1,578 | 0% | 100 | 66億5284万 | +2% | 6.77 | 0.58 |
07/29 | 1,568 | 1,676 | 1,567 | 1,578 | +0.51% | 800 | 66億5284万 | +1.94% | 6.77 | 0.58 |
07/28 | 1,570 | 1,570 | 1,570 | 1,570 | +3.09% | 500 | 66億1912万 | +1.29% | 6.74 | 0.58 |
07/27 | 1,523 | 1,523 | 1,522 | 1,523 | +0.07% | 900 | 64億2096万 | -1.87% | 6.54 | 0.56 |
07/22 | 1,522 | 1,522 | 1,522 | 1,522 | 0% | 200 | 64億1675万 | -2.12% | 6.53 | 0.56 |
07/21 | 1,522 | 1,522 | 1,522 | 1,522 | +0.46% | 100 | 64億1675万 | -2.31% | 6.53 | 0.56 |
07/20 | 1,515 | 1,515 | 1,515 | 1,515 | -0.98% | 700 | 63億8724万 | -3.19% | 6.5 | 0.56 |
07/17 | 1,521 | 1,562 | 1,521 | 1,530 | -0.07% | 800 | 64億5048万 | -2.67% | 6.57 | 0.56 |
07/16 | 1,544 | 1,545 | 1,531 | 1,531 | -0.91% | 400 | 64億5469万 | -2.98% | 6.57 | 0.56 |
07/15 | 1,547 | 1,547 | 1,544 | 1,545 | +0.06% | 300 | 65億1372万 | -2.46% | 6.63 | 0.57 |
07/14 | 1,544 | 1,544 | 1,544 | 1,544 | -0.06% | 100 | 65億950万 | -2.89% | 6.63 | 0.57 |
07/13 | 1,545 | 1,545 | 1,545 | 1,545 | +1.98% | 100 | 65億1372万 | -3.2% | 6.63 | 0.57 |
07/10 | 1,518 | 1,518 | 1,515 | 1,515 | -0.92% | 200 | 63億8724万 | -5.55% | 6.5 | 0.56 |
07/09 | 1,523 | 1,529 | 1,521 | 1,529 | -0.71% | 600 | 64億4626万 | -5.15% | 6.56 | 0.56 |
07/08 | 1,533 | 1,543 | 1,533 | 1,540 | +1.72% | 400 | 64億9264万 | -4.82% | 6.61 | 0.57 |
07/07 | 1,565 | 1,565 | 1,514 | 1,514 | -2.07% | 600 | 63億8302万 | -6.72% | 6.5 | 0.56 |
07/06 | 1,528 | 1,546 | 1,528 | 1,546 | +1.18% | 300 | 65億1793万 | -5.04% | 6.64 | 0.57 |
07/03 | 1,528 | 1,528 | 1,528 | 1,528 | 0% | 100 | 64億4204万 | -6.49% | 6.56 | 0.56 |
07/02 | 1,551 | 1,551 | 1,528 | 1,528 | -1.42% | 300 | 64億4204万 | -6.77% | 6.56 | 0.56 |
06/30 | 1,506 | 1,550 | 1,506 | 1,550 | -1.9% | 1,000 | 65億3480万 | -5.72% | 6.65 | 0.57 |
06/29 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | 66億6128万 | -4.13% | 6.78 | 0.58 |
06/25 | 1,579 | 1,585 | 1,579 | 1,580 | +0.13% | 800 | 66億6128万 | -4.36% | 6.78 | 0.58 |
06/24 | 1,579 | 1,579 | 1,578 | 1,578 | -0.5% | 200 | 66億5284万 | -4.71% | 6.77 | 0.58 |
06/23 | 1,620 | 1,620 | 1,586 | 1,586 | 0% | 700 | 66億8657万 | -4.52% | 6.81 | 0.58 |
06/22 | 1,570 | 1,586 | 1,560 | 1,586 | -2.28% | 4,100 | 66億8657万 | -4.74% | 6.81 | 0.58 |
06/19 | 1,640 | 1,640 | 1,594 | 1,623 | -0.43% | 400 | 68億4256万 | -2.93% | 6.97 | 0.6 |
06/18 | 1,640 | 1,640 | 1,630 | 1,630 | +1.75% | 300 | 68億7208万 | -2.86% | 7 | 0.6 |
06/16 | 1,602 | 1,602 | 1,602 | 1,602 | +0.06% | 200 | 67億5403万 | -5.26% | 6.88 | 0.59 |
06/15 | 1,563 | 1,601 | 1,551 | 1,601 | -0.12% | 1,100 | 67億4981万 | -5.99% | 6.87 | 0.59 |
06/12 | 1,650 | 1,650 | 1,603 | 1,603 | -5.09% | 400 | 67億5824万 | -6.86% | 6.88 | 0.59 |
06/11 | 1,689 | 1,689 | 1,689 | 1,689 | 0% | 300 | 71億2082万 | -2.03% | 7.25 | 0.62 |
06/10 | 1,650 | 1,689 | 1,650 | 1,689 | -0.06% | 800 | 71億2082万 | -2.03% | 7.25 | 0.62 |
06/09 | 1,693 | 1,693 | 1,690 | 1,690 | +0.54% | 200 | 71億2504万 | -2.09% | 7.25 | 0.62 |
06/08 | 1,681 | 1,681 | 1,681 | 1,681 | -0.47% | 100 | 70億8709万 | -2.89% | 7.22 | 0.62 |
06/05 | 1,670 | 1,689 | 1,667 | 1,689 | -1.23% | 300 | 71億2082万 | -2.48% | 7.25 | 0.62 |
06/04 | 1,721 | 1,721 | 1,670 | 1,710 | -0.64% | 1,000 | 72億936万 | -1.21% | 7.34 | 0.63 |
06/03 | 1,749 | 1,749 | 1,721 | 1,721 | +0.06% | 800 | 72億5573万 | -0.46% | 7.39 | 0.63 |
06/02 | 1,705 | 1,720 | 1,705 | 1,720 | +1.78% | 1,000 | 72億5152万 | -0.35% | 7.38 | 0.63 |
06/01 | 1,692 | 1,699 | 1,653 | 1,690 | +2.3% | 1,300 | 71億2504万 | -1.92% | 7.25 | 0.62 |
05/29 | 1,652 | 1,652 | 1,652 | 1,652 | +0.12% | 100 | 69億6483万 | -4.12% | 7.09 | 0.61 |
05/28 | 1,643 | 1,650 | 1,643 | 1,650 | -1.96% | 400 | 69億5640万 | -4.35% | 7.08 | 0.61 |
05/27 | 1,660 | 1,700 | 1,660 | 1,683 | +1.39% | 900 | 70億9552万 | -2.55% | 7.22 | 0.62 |
05/26 | 1,660 | 1,660 | 1,660 | 1,660 | +0.06% | 100 | 69億9856万 | -3.82% | 7.13 | 0.61 |
05/25 | 1,699 | 1,699 | 1,659 | 1,659 | 0% | 400 | 69億9434万 | -3.83% | 7.12 | 0.61 |
05/22 | 1,625 | 1,659 | 1,625 | 1,659 | -0.06% | 800 | 69億9434万 | -3.83% | 7.12 | 0.61 |
05/21 | 1,699 | 1,699 | 1,659 | 1,660 | -1.89% | 900 | 69億9856万 | -3.66% | 7.13 | 0.61 |
05/20 | 1,666 | 1,692 | 1,666 | 1,692 | +0.18% | 600 | 71億3347万 | -1.69% | 7.26 | 0.62 |
05/19 | 1,700 | 1,700 | 1,670 | 1,689 | -0.94% | 800 | 71億2082万 | -1.57% | 7.25 | 0.62 |
05/18 | 1,715 | 1,715 | 1,705 | 1,705 | -2.35% | 700 | 71億8828万 | -0.35% | 7.32 | 0.63 |
05/15 | 1,758 | 1,758 | 1,738 | 1,746 | -1.36% | 1,100 | 73億6113万 | +2.28% | 7.49 | 0.64 |
05/14 | 1,795 | 1,807 | 1,756 | 1,770 | -9.46% | 4,900 | 74億6232万 | +4.06% | 7.6 | 0.65 |
05/13 | 2,050 | 2,050 | 1,901 | 1,955 | +2.89% | 4,500 | 82億4228万 | +15.41% | 8.39 | 0.72 |
05/12 | 2,116 | 2,120 | 1,795 | 1,900 | -8.03% | 9,900 | 80億1040万 | +13.1% | 8.16 | 0.7 |
05/11 | 1,700 | 2,066 | 1,700 | 2,066 | +24.01% | 12,400 | 87億1025万 | +23.79% | 8.87 | 0.76 |
05/08 | 1,666 | 1,666 | 1,666 | 1,666 | -1.94% | 100 | 70億2385万 | +0.85% | 7.15 | 0.61 |
05/07 | 1,720 | 1,720 | 1,660 | 1,699 | -2.91% | 1,100 | 71億6298万 | +3.03% | 7.29 | 0.62 |
05/01 | 1,799 | 1,799 | 1,750 | 1,750 | -2.72% | 500 | 73億7800万 | +6.45% | 7.51 | 0.64 |
04/30 | 1,746 | 1,802 | 1,746 | 1,799 | +5.45% | 1,900 | 75億8458万 | +9.96% | 7.72 | 0.66 |
04/28 | 1,700 | 1,715 | 1,700 | 1,706 | +2.46% | 1,000 | 71億9249万 | +4.53% | 7.32 | 0.63 |
04/27 | 1,702 | 1,702 | 1,665 | 1,665 | +0.79% | 800 | 70億1964万 | +2.27% | 7.15 | 0.61 |
04/24 | 1,652 | 1,652 | 1,652 | 1,652 | +0.06% | 200 | 69億6483万 | +1.72% | 7.09 | 0.61 |
04/23 | 1,651 | 1,654 | 1,651 | 1,651 | +0.06% | 700 | 69億6061万 | +2.04% | 7.09 | 0.61 |
04/22 | 1,666 | 1,666 | 1,650 | 1,650 | -2.94% | 800 | 69億5640万 | +2.1% | 7.08 | 0.61 |
04/21 | 1,700 | 1,700 | 1,700 | 1,700 | -0.29% | 100 | 71億6720万 | +5.26% | 7.3 | 0.62 |
04/20 | 1,691 | 1,705 | 1,691 | 1,705 | +1.19% | 500 | 71億8828万 | +5.7% | 7.32 | 0.63 |
04/17 | 1,795 | 1,796 | 1,685 | 1,685 | +2.12% | 800 | 71億396万 | +4.53% | 7.23 | 0.62 |
04/16 | 1,621 | 1,650 | 1,621 | 1,650 | 0% | 200 | 69億5640万 | +2.23% | 7.08 | 0.61 |
04/15 | 1,650 | 1,650 | 1,650 | 1,650 | +0.12% | 300 | 69億5640万 | +1.35% | 7.08 | 0.61 |
04/13 | 1,615 | 1,648 | 1,614 | 1,648 | +1.73% | 1,300 | 69億4796万 | +0.73% | 7.07 | 0.61 |
04/10 | 1,620 | 1,620 | 1,620 | 1,620 | +0.68% | 1,000 | 68億2992万 | -1.4% | 6.95 | 0.6 |
04/09 | 1,589 | 1,609 | 1,589 | 1,609 | +3.14% | 1,900 | 67億8354万 | -2.78% | 6.91 | 0.59 |
04/08 | 1,566 | 1,566 | 1,560 | 1,560 | -0.32% | 300 | 65億7696万 | -6.42% | 6.7 | 0.57 |
04/06 | 1,599 | 1,599 | 1,565 | 1,565 | -2.19% | 1,300 | 65億9804万 | -6.68% | 6.72 | 0.58 |
04/02 | 1,556 | 1,600 | 1,556 | 1,600 | +0.25% | 700 | 67億4560万 | -5.44% | 6.87 | 0.59 |
04/01 | 1,598 | 1,598 | 1,596 | 1,596 | -0.13% | 400 | 67億2873万 | -6.34% | 6.85 | 0.59 |
03/31 | 1,601 | 1,601 | 1,553 | 1,598 | -0.19% | 1,300 | 67億3716万 | -6.98% | 10.31 | 0.64 |
03/30 | 1,629 | 1,629 | 1,601 | 1,601 | -2.32% | 700 | 67億4981万 | -7.67% | 10.33 | 0.64 |
03/27 | 1,749 | 1,750 | 1,639 | 1,639 | +0.55% | 1,000 | 69億1002万 | -6.24% | 10.57 | 0.66 |
03/26 | 1,588 | 1,630 | 1,588 | 1,630 | +2.64% | 500 | 68億7208万 | -7.54% | 10.51 | 0.66 |
03/25 | 1,605 | 1,605 | 1,588 | 1,588 | +0.76% | 400 | 66億9500万 | -10.89% | 10.24 | 0.64 |
03/24 | 1,559 | 1,600 | 1,559 | 1,576 | +1.09% | 1,000 | 66億4441万 | -12.54% | 10.17 | 0.63 |
03/23 | 1,539 | 1,599 | 1,539 | 1,559 | -8.24% | 600 | 65億7274万 | -14.39% | 10.06 | 0.63 |
03/19 | 1,639 | 1,860 | 1,600 | 1,699 | +6.19% | 5,100 | 71億6298万 | -7.61% | 10.96 | 0.68 |
03/18 | 1,600 | 1,600 | 1,600 | 1,600 | +2.76% | 100 | 67億4560万 | -13.42% | 10.32 | 0.64 |
03/17 | 1,500 | 1,557 | 1,370 | 1,557 | +2.43% | 900 | 65億6431万 | -16.11% | 10.04 | 0.63 |
03/16 | 1,600 | 1,600 | 1,481 | 1,520 | -4.88% | 1,500 | 64億832万 | -18.54% | 9.8 | 0.61 |
03/13 | 1,615 | 1,615 | 1,593 | 1,598 | -1.96% | 2,300 | 67億3716万 | -14.86% | 10.31 | 0.64 |
03/12 | 1,690 | 1,690 | 1,630 | 1,630 | -1.21% | 800 | 68億7208万 | -13.71% | 10.51 | 0.66 |
03/11 | 1,640 | 1,670 | 1,635 | 1,650 | -1.2% | 1,400 | 69億5640万 | -13.25% | 10.64 | 0.66 |
03/10 | 1,651 | 1,670 | 1,602 | 1,670 | -3.75% | 3,300 | 70億4072万 | -12.7% | 10.77 | 0.67 |
03/09 | 2,000 | 2,000 | 1,680 | 1,735 | -13.29% | 4,300 | 73億1476万 | -9.87% | 11.19 | 0.7 |
03/06 | 1,839 | 2,029 | 1,765 | 2,001 | +8.81% | 4,800 | 84億3621万 | +3.36% | 12.91 | 0.81 |
03/05 | 1,831 | 1,866 | 1,831 | 1,839 | -0.43% | 2,100 | 77億5322万 | -5.16% | 11.86 | 0.74 |
03/04 | 1,847 | 1,887 | 1,847 | 1,847 | -2.69% | 1,800 | 77億8695万 | -5.23% | 11.91 | 0.74 |
03/03 | 1,914 | 1,928 | 1,810 | 1,898 | -0.84% | 1,900 | 80億196万 | -3.61% | 12.24 | 0.76 |
03/02 | 2,070 | 2,150 | 1,903 | 1,914 | +5.16% | 5,300 | 80億6942万 | -2.89% | 12.35 | 0.77 |
02/28 | 1,900 | 1,900 | 1,810 | 1,820 | -5.36% | 2,100 | 76億7312万 | -7.75% | 11.74 | 0.73 |
02/27 | 1,980 | 1,980 | 1,922 | 1,923 | +1.21% | 4,100 | 81億736万 | -2.78% | 12.4 | 0.77 |
02/26 | 1,963 | 1,965 | 1,826 | 1,900 | -3.21% | 3,500 | 80億1040万 | -3.94% | 12.26 | 0.76 |
02/25 | 2,100 | 2,260 | 1,956 | 1,963 | -1.75% | 16,300 | 82億7600万 | -0.86% | 12.66 | 0.79 |