株価チャート
2020/03/17～2020/08/13
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 |
| 08/13 | 1,669 | 1,669 | 1,666 | 1,666 | -0.18% | 979,900 | 1216億4790万 | +3.29% | 26.82 | 2.86 |
| 08/12 | 1,668 | 1,669 | 1,667 | 1,669 | +0.06% | 462,600 | 1218億6696万 | +3.41% | 26.87 | 2.86 |
| 08/11 | 1,668 | 1,669 | 1,667 | 1,668 | 0% | 335,800 | 1217億9394万 | +3.35% | 26.85 | 2.86 |
| 08/07 | 1,668 | 1,669 | 1,667 | 1,668 | -0.06% | 360,200 | 1217億9394万 | +3.35% | 26.85 | 2.86 |
| 08/06 | 1,668 | 1,669 | 1,668 | 1,669 | 0% | 640,500 | 1218億6696万 | +3.47% | 26.87 | 2.86 |
| 08/05 | 1,669 | 1,670 | 1,667 | 1,669 | -0.06% | 1,767,800 | 1218億6696万 | +3.47% | 26.87 | 2.86 |
| 08/04 | 1,671 | 1,673 | 1,669 | 1,670 | +0.06% | 1,211,500 | 1219億3997万 | +3.53% | 26.88 | 2.86 |
| 08/03 | 1,669 | 1,678 | 1,668 | 1,669 | +8.38% | 3,437,100 | 1218億6696万 | +3.54% | 26.87 | 2.86 |
| 07/31 | 1,550 | 1,555 | 1,526 | 1,540 | -0.65% | 294,300 | 1124億4764万 | -4.41% | 24.79 | 2.64 |
| 07/30 | 1,562 | 1,564 | 1,545 | 1,550 | -0.64% | 293,700 | 1131億7782万 | -4.08% | 24.95 | 2.66 |
| 07/29 | 1,594 | 1,594 | 1,557 | 1,560 | -2.19% | 422,800 | 1139億800万 | -3.76% | 25.11 | 2.68 |
| 07/28 | 1,611 | 1,618 | 1,588 | 1,595 | -0.62% | 218,800 | 1164億6363万 | -1.79% | 25.68 | 2.74 |
| 07/27 | 1,600 | 1,611 | 1,593 | 1,605 | -0.06% | 179,800 | 1171億9381万 | -1.23% | 25.84 | 2.75 |
| 07/22 | 1,623 | 1,646 | 1,606 | 1,606 | -1.05% | 252,300 | 1172億6683万 | -1.35% | 25.85 | 2.75 |
| 07/21 | 1,594 | 1,629 | 1,594 | 1,623 | +2.2% | 197,700 | 1185億813万 | -0.37% | 26.13 | 2.78 |
| 07/20 | 1,588 | 1,593 | 1,576 | 1,588 | +0.7% | 94,400 | 1159億5250万 | -2.52% | 25.56 | 2.72 |
| 07/17 | 1,562 | 1,583 | 1,556 | 1,577 | +1.02% | 176,600 | 1151億4931万 | -3.19% | 25.39 | 2.7 |
| 07/16 | 1,563 | 1,576 | 1,546 | 1,561 | -0.38% | 259,900 | 1139億8102万 | -4.35% | 25.13 | 2.68 |
| 07/15 | 1,588 | 1,592 | 1,558 | 1,567 | -1.32% | 414,800 | 1144億1913万 | -4.1% | 25.23 | 2.69 |
| 07/14 | 1,606 | 1,608 | 1,579 | 1,588 | -1.43% | 248,400 | 1159億5250万 | -2.87% | 25.56 | 2.72 |
| 07/13 | 1,599 | 1,633 | 1,597 | 1,611 | +1.64% | 199,400 | 1176億3192万 | -1.47% | 25.93 | 2.76 |
| 07/10 | 1,586 | 1,599 | 1,582 | 1,585 | 0% | 211,100 | 1157億3345万 | -3.12% | 25.52 | 2.72 |
| 07/09 | 1,594 | 1,605 | 1,573 | 1,585 | -0.38% | 599,700 | 1157億3345万 | -3.35% | 25.52 | 2.72 |
| 07/08 | 1,630 | 1,635 | 1,583 | 1,591 | -2.75% | 614,300 | 1161億7156万 | -3.16% | 25.61 | 2.73 |
| 07/07 | 1,687 | 1,694 | 1,634 | 1,636 | -3.99% | 606,000 | 1194億5736万 | -0.61% | 26.34 | 2.81 |
| 07/06 | 1,665 | 1,711 | 1,662 | 1,704 | +1.79% | 490,500 | 1244億2259万 | +3.59% | 27.43 | 2.92 |
| 07/03 | 1,662 | 1,676 | 1,655 | 1,674 | +0.84% | 145,200 | 1222億3205万 | +1.95% | 26.95 | 2.87 |
| 07/02 | 1,655 | 1,678 | 1,652 | 1,660 | +0.61% | 179,900 | 1212億980万 | +1.16% | 26.72 | 2.85 |
| 07/01 | 1,663 | 1,673 | 1,645 | 1,650 | -0.66% | 352,900 | 1204億7962万 | +0.67% | 26.56 | 2.83 |
| 06/30 | 1,660 | 1,681 | 1,650 | 1,661 | +0.24% | 423,400 | 1212億8281万 | +1.47% | 26.74 | 2.85 |
| 06/29 | 1,656 | 1,671 | 1,645 | 1,657 | -0.3% | 411,900 | 1209億9074万 | +1.35% | 26.68 | 2.84 |
| 06/26 | 1,650 | 1,667 | 1,643 | 1,662 | +0.85% | 350,600 | 1213億5583万 | +1.84% | 26.76 | 2.85 |
| 06/25 | 1,650 | 1,657 | 1,634 | 1,648 | -0.48% | 247,300 | 1203億3358万 | +1.23% | 26.53 | 2.83 |
| 06/24 | 1,692 | 1,706 | 1,656 | 1,656 | -0.78% | 305,300 | 1209億1772万 | +1.85% | 26.66 | 2.84 |
| 06/23 | 1,686 | 1,686 | 1,651 | 1,669 | +1.4% | 431,800 | 1218億6696万 | +2.83% | 26.87 | 2.86 |
| 06/22 | 1,655 | 1,707 | 1,616 | 1,646 | +1.17% | 1,046,200 | 1201億8754万 | +1.6% | 26.5 | 2.82 |
| 06/19 | 1,667 | 1,669 | 1,627 | 1,627 | -2.87% | 478,500 | 1188億20万 | +0.62% | 26.19 | 2.79 |
| 06/18 | 1,617 | 1,699 | 1,617 | 1,675 | +3.14% | 626,400 | 1223億506万 | +3.72% | 26.96 | 2.87 |
| 06/17 | 1,610 | 1,626 | 1,599 | 1,624 | +0.12% | 434,000 | 1185億8115万 | +0.93% | 26.14 | 2.79 |
| 06/16 | 1,600 | 1,646 | 1,600 | 1,622 | +1.38% | 529,400 | 1184億3511万 | +1.06% | 26.11 | 2.78 |
| 06/15 | 1,647 | 1,647 | 1,599 | 1,600 | -3.03% | 581,100 | 1168億2872万 | -0.12% | 25.76 | 2.74 |
| 06/12 | 1,651 | 1,665 | 1,606 | 1,650 | +3.71% | 620,800 | 1204億7962万 | +3.38% | 26.56 | 2.83 |
| 06/11 | 1,600 | 1,612 | 1,574 | 1,591 | -0.56% | 256,700 | 1161億7156万 | +0.95% | 25.61 | 2.73 |
| 06/10 | 1,603 | 1,605 | 1,574 | 1,600 | -0.19% | 368,700 | 1168億2872万 | +2.83% | 25.76 | 2.74 |
| 06/09 | 1,611 | 1,625 | 1,577 | 1,603 | -1.96% | 332,100 | 1170億4777万 | +4.43% | 25.81 | 2.75 |
| 06/08 | 1,651 | 1,657 | 1,596 | 1,635 | -1.86% | 255,300 | 1193億8435万 | +7.99% | 26.32 | 2.8 |
| 06/05 | 1,650 | 1,698 | 1,643 | 1,666 | +0.48% | 530,300 | 1216億4790万 | +11.59% | 26.82 | 2.86 |
| 06/04 | 1,664 | 1,669 | 1,641 | 1,658 | -0.72% | 313,500 | 1210億6376万 | +12.79% | 26.69 | 2.84 |
| 06/03 | 1,614 | 1,671 | 1,611 | 1,670 | +3.15% | 673,000 | 1219億3997万 | +15.41% | 26.88 | 2.86 |
| 06/02 | 1,640 | 1,669 | 1,613 | 1,619 | -1.22% | 331,200 | 1182億1606万 | +13.77% | 26.06 | 2.78 |
| 06/01 | 1,621 | 1,672 | 1,621 | 1,639 | +0.24% | 240,600 | 1196億7642万 | +16.99% | 26.39 | 2.81 |
| 05/29 | 1,603 | 1,725 | 1,603 | 1,635 | +2.19% | 976,700 | 1193億8435万 | +18.56% | 26.32 | 2.8 |
| 05/28 | 1,610 | 1,618 | 1,587 | 1,600 | -0.93% | 325,400 | 1168億2872万 | +17.82% | 25.76 | 2.74 |
| 05/27 | 1,596 | 1,620 | 1,589 | 1,615 | +0.94% | 380,100 | 1179億2399万 | +20.7% | 26 | 2.77 |
| 05/26 | 1,580 | 1,610 | 1,574 | 1,600 | +1.27% | 672,600 | 1168億2872万 | +21.4% | 25.76 | 2.74 |
| 05/25 | 1,575 | 1,597 | 1,564 | 1,580 | 0% | 398,300 | 1153億6836万 | +21.91% | 25.44 | 2.71 |
| 05/22 | 1,590 | 1,598 | 1,563 | 1,580 | -0.63% | 443,200 | 1153億6836万 | +23.92% | 25.44 | 2.71 |
| 05/21 | 1,578 | 1,612 | 1,578 | 1,590 | +0.06% | 689,300 | 1160億9854万 | +26.79% | 25.6 | 2.73 |
| 05/20 | 1,562 | 1,611 | 1,562 | 1,589 | -0.06% | 619,600 | 1160億2552万 | +28.77% | 25.58 | 2.73 |
| 05/19 | 1,567 | 1,597 | 1,560 | 1,590 | +1.47% | 528,600 | 1160億9854万 | +31.08% | 25.6 | 2.73 |
| 05/18 | 1,560 | 1,568 | 1,549 | 1,567 | -0.06% | 465,400 | 1144億1913万 | +31.57% | 25.23 | 2.69 |
| 05/15 | 1,540 | 1,568 | 1,540 | 1,568 | +2.02% | 473,600 | 1144億9214万 | +34.13% | 25.24 | 2.69 |
| 05/14 | 1,526 | 1,577 | 1,524 | 1,537 | +0.46% | 812,200 | 1122億2859万 | +34.24% | 24.74 | 2.64 |
| 05/13 | 1,530 | 1,540 | 1,520 | 1,530 | -0.39% | 926,300 | 1117億1746万 | +36.61% | 24.63 | 2.62 |
| 05/12 | 1,532 | 1,585 | 1,517 | 1,536 | +5.57% | 3,298,000 | 1121億5557万 | +40.02% | 24.73 | 2.63 |
| 05/11 | 1,455 | 1,455 | 1,455 | 1,455 | +25.97% | 93,000 | 1062億4112万 | +35.35% | 23.42 | 2.5 |
| 05/08 | 1,124 | 1,157 | 1,118 | 1,155 | +5.58% | 199,500 | 843億3573万 | +9.07% | 18.59 | 1.98 |
| 05/07 | 1,062 | 1,101 | 1,059 | 1,094 | +3.01% | 163,300 | 798億8163万 | +3.7% | 17.61 | 1.88 |
| 05/01 | 1,079 | 1,079 | 1,050 | 1,062 | -2.75% | 159,900 | 775億4506万 | +0.47% | 17.1 | 1.82 |
| 04/30 | 1,119 | 1,120 | 1,091 | 1,092 | -0.73% | 180,200 | 797億3560万 | +3.31% | 17.58 | 1.87 |
| 04/28 | 1,099 | 1,104 | 1,084 | 1,100 | +1.01% | 100,200 | 803億1974万 | +4.17% | 17.71 | 1.89 |
| 04/27 | 1,088 | 1,096 | 1,076 | 1,089 | +1.02% | 71,600 | 795億1654万 | +3.32% | 17.53 | 1.87 |
| 04/24 | 1,090 | 1,090 | 1,069 | 1,078 | 0% | 85,800 | 787億1335万 | +2.37% | 17.35 | 1.85 |
| 04/23 | 1,070 | 1,084 | 1,066 | 1,078 | +0.75% | 85,600 | 787億1335万 | +2.57% | 17.35 | 1.85 |
| 04/22 | 1,072 | 1,083 | 1,057 | 1,070 | -1.38% | 72,000 | 781億2920万 | +2.29% | 17.23 | 1.84 |
| 04/21 | 1,092 | 1,098 | 1,071 | 1,085 | -1.9% | 87,000 | 792億2447万 | +4.23% | 17.47 | 1.86 |
| 04/20 | 1,097 | 1,113 | 1,087 | 1,106 | +1% | 81,100 | 807億5785万 | +6.86% | 17.8 | 1.9 |
| 04/17 | 1,118 | 1,122 | 1,089 | 1,095 | -1.62% | 151,300 | 799億5465万 | +6.41% | 17.63 | 1.88 |
| 04/16 | 1,040 | 1,115 | 1,040 | 1,113 | +5.9% | 207,100 | 812億6898万 | +8.48% | 17.92 | 1.91 |
| 04/15 | 1,066 | 1,066 | 1,040 | 1,051 | -1.22% | 135,900 | 767億4186万 | +2.74% | 16.92 | 1.8 |
| 04/14 | 1,050 | 1,068 | 1,031 | 1,064 | +0.66% | 110,000 | 776億9110万 | +3.7% | 17.13 | 1.82 |
| 04/13 | 1,071 | 1,072 | 1,055 | 1,057 | -2.04% | 89,600 | 771億7997万 | +2.82% | 17.02 | 1.81 |
| 04/10 | 1,082 | 1,087 | 1,047 | 1,079 | +0.65% | 169,300 | 787億8637万 | +4.55% | 17.37 | 1.85 |
| 04/09 | 1,075 | 1,076 | 1,040 | 1,072 | +2.29% | 207,300 | 782億7524万 | +3.38% | 17.26 | 1.84 |
| 04/08 | 1,014 | 1,052 | 978 | 1,048 | +3.35% | 288,200 | 765億2281万 | +0.67% | 16.87 | 1.8 |
| 04/07 | 984 | 1,030 | 984 | 1,014 | +6.29% | 261,100 | 740億4020万 | -3.15% | 16.32 | 1.74 |
| 04/06 | 927 | 966 | 913 | 954 | +3.02% | 265,000 | 696億5912万 | -9.4% | 15.36 | 1.64 |
| 04/03 | 939 | 956 | 920 | 926 | -2.94% | 165,500 | 676億1462万 | -12.64% | 14.91 | 1.59 |
| 04/02 | 963 | 976 | 942 | 954 | -3.93% | 266,400 | 696億5912万 | -10.76% | 15.36 | 1.64 |
| 04/01 | 1,000 | 1,031 | 984 | 993 | -3.97% | 216,500 | 725億682万 | -7.97% | 15.99 | 1.7 |
| 03/31 | 1,055 | 1,062 | 1,024 | 1,034 | -2.73% | 178,500 | 755億56万 | -4.96% | 16.65 | 1.56 |
| 03/30 | 1,099 | 1,100 | 1,030 | 1,063 | -6.67% | 306,000 | 776億1808万 | -3.19% | 17.11 | 1.61 |
| 03/27 | 1,100 | 1,139 | 1,098 | 1,139 | +6.85% | 285,200 | 831億6744万 | +2.71% | 18.34 | 1.72 |
| 03/26 | 1,072 | 1,077 | 1,035 | 1,066 | -0.74% | 219,000 | 778億3713万 | -4.65% | 17.16 | 1.61 |
| 03/25 | 1,098 | 1,107 | 1,034 | 1,074 | +1.61% | 354,600 | 784億2128万 | -4.96% | 17.29 | 1.62 |
| 03/24 | 1,075 | 1,082 | 1,041 | 1,057 | -0.38% | 367,800 | 771億7997万 | -7.52% | 17.02 | 1.6 |
| 03/23 | 1,020 | 1,063 | 979 | 1,061 | +2.91% | 555,200 | 774億7204万 | -8.38% | 17.08 | 1.61 |
| 03/19 | 958 | 1,038 | 941 | 1,031 | +9.33% | 394,800 | 752億8150万 | -12.18% | 16.6 | 1.56 |
| 03/18 | 957 | 974 | 932 | 943 | -0.74% | 429,100 | 688億5592万 | -20.82% | 15.18 | 1.43 |
| 03/17 | 902 | 958 | 888 | 950 | +2.48% | 371,300 | 693億6705万 | -21.49% | 15.29 | 1.44 |
