株価チャート
2020/05/20~2020/10/14
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 |
10/14 | 821 | 873 | 816 | 862 | +5.64% | 2,710,300 | 170億7354万 | +8.7% | - | 7.33 |
10/13 | 830 | 854 | 815 | 816 | -2.28% | 1,562,400 | 161億6243万 | +4.75% | - | 6.94 |
10/12 | 885 | 889 | 816 | 835 | -6.29% | 2,895,800 | 165億3876万 | +8.58% | - | 7.1 |
10/09 | 880 | 922 | 867 | 891 | +4.09% | 5,395,700 | 176億4794万 | +17.55% | - | 7.58 |
10/08 | 847 | 859 | 832 | 856 | +1.9% | 2,447,600 | 169億5470万 | +14.9% | - | 7.28 |
10/07 | 786 | 840 | 784 | 840 | +6.33% | 3,307,300 | 166億3779万 | +14.91% | - | 7.15 |
10/06 | 755 | 791 | 738 | 790 | +5.05% | 2,305,400 | 156億4745万 | +10.18% | - | 6.72 |
10/05 | 767 | 776 | 736 | 752 | -0.13% | 1,870,300 | 148億9478万 | +6.52% | - | 6.4 |
10/02 | 820 | 822 | 722 | 753 | -5.28% | 3,215,700 | 149億1459万 | +8.03% | - | 6.41 |
09/30 | 808 | 827 | 788 | 795 | -3.4% | 1,959,200 | 157億4648万 | +15.72% | - | 6.76 |
09/29 | 799 | 868 | 798 | 823 | +1.6% | 3,593,600 | 163億107万 | +21.93% | - | 7 |
09/28 | 880 | 910 | 794 | 810 | -11.18% | 6,139,300 | 160億4358万 | +22.17% | - | 6.89 |
09/25 | 1,021 | 1,060 | 894 | 912 | -9.34% | 14,786,700 | 180億6389万 | +40.09% | - | 7.76 |
09/24 | 890 | 1,044 | 880 | 1,006 | +9.95% | 21,723,900 | 199億2574万 | +58.18% | - | 8.56 |
09/23 | 841 | 950 | 827 | 915 | +12.55% | 12,773,300 | 181億2331万 | +48.3% | - | 7.78 |
09/18 | 824 | 838 | 800 | 813 | 0% | 3,931,800 | 161億301万 | +35.05% | - | 6.92 |
09/17 | 785 | 824 | 774 | 813 | +5.04% | 7,678,200 | 161億301万 | +36.64% | - | 6.92 |
09/16 | 725 | 776 | 692 | 774 | +9.79% | 6,614,400 | 153億3054万 | +31.86% | - | 6.58 |
09/15 | 718 | 754 | 686 | 705 | -5.11% | 4,904,800 | 139億6386万 | +21.55% | - | 6 |
09/14 | 727 | 840 | 727 | 743 | +4.06% | 11,792,900 | 147億1652万 | +28.77% | - | 6.32 |
09/11 | 690 | 729 | 679 | 714 | +4.69% | 3,827,600 | 141億4212万 | +24.83% | - | 6.07 |
09/10 | 686 | 717 | 662 | 682 | +0.44% | 6,878,200 | 135億830万 | +19.86% | - | 5.8 |
09/09 | 604 | 695 | 599 | 679 | +12.05% | 10,292,600 | 134億4888万 | +19.75% | - | 5.78 |
09/08 | 673 | 674 | 586 | 606 | -3.81% | 7,082,100 | 120億298万 | +7.64% | - | 5.15 |
09/07 | 620 | 630 | 595 | 630 | +18.87% | 2,697,200 | 124億7834万 | +11.9% | - | 5.36 |
09/04 | 530 | 543 | 530 | 530 | -4.33% | 462,100 | 104億9765万 | -5.36% | - | 4.51 |
09/03 | 560 | 560 | 540 | 554 | +0.36% | 352,600 | 109億7302万 | -1.42% | - | 4.71 |
09/02 | 572 | 578 | 545 | 552 | -3.33% | 1,079,500 | 109億3340万 | -1.95% | - | 4.7 |
09/01 | 529 | 612 | 526 | 571 | +10.44% | 4,021,300 | 113億974万 | +1.42% | - | 4.86 |
08/31 | 502 | 529 | 501 | 517 | +5.08% | 545,700 | 102億4016万 | -8.33% | - | 4.4 |
08/28 | 514 | 534 | 487 | 492 | -5.02% | 687,200 | 97億4499万 | -13.38% | - | 4.19 |
08/27 | 516 | 529 | 509 | 518 | -0.96% | 253,400 | 102億5997万 | -9.44% | - | 4.41 |
08/26 | 505 | 535 | 504 | 523 | +4.6% | 444,700 | 103億5900万 | -8.89% | - | 4.45 |
08/25 | 502 | 507 | 498 | 500 | -0.79% | 333,100 | 99億345万 | -13.19% | - | 4.25 |
08/24 | 513 | 514 | 497 | 504 | -1.18% | 252,900 | 99億8267万 | -13.25% | - | 4.29 |
08/21 | 508 | 515 | 504 | 510 | -0.2% | 317,500 | 101億151万 | -12.97% | - | 4.34 |
08/20 | 525 | 529 | 505 | 511 | -4.31% | 577,800 | 101億2132万 | -13.68% | - | 4.35 |
08/19 | 541 | 546 | 529 | 534 | +0.19% | 437,900 | 105億7688万 | -10.7% | - | 4.54 |
08/18 | 528 | 570 | 520 | 533 | -0.93% | 2,288,900 | 105億5707万 | -11.46% | - | 4.53 |
08/17 | 538 | 538 | 538 | 538 | -15.67% | 86,000 | 106億5611万 | -11.37% | - | 4.58 |
08/14 | 634 | 655 | 626 | 638 | +3.74% | 1,571,400 | 126億3680万 | +3.91% | - | 5.43 |
08/13 | 601 | 616 | 597 | 615 | +1.82% | 389,500 | 121億8124万 | +0.16% | - | 5.23 |
08/12 | 632 | 632 | 600 | 604 | -4.43% | 543,800 | 119億6336万 | -1.95% | - | 5.14 |
08/11 | 633 | 642 | 627 | 632 | +1.61% | 568,800 | 125億1796万 | +2.6% | - | 5.38 |
08/07 | 632 | 643 | 614 | 622 | -0.16% | 442,900 | 123億1989万 | +1.14% | - | 5.29 |
08/06 | 631 | 648 | 613 | 623 | -2.35% | 837,500 | 123億3969万 | +0.81% | - | 5.3 |
08/05 | 598 | 642 | 592 | 638 | +8.5% | 1,049,800 | 126億3680万 | +2.74% | - | 5.43 |
08/04 | 586 | 594 | 569 | 588 | +0.34% | 491,100 | 116億4645万 | -5.62% | - | 5 |
08/03 | 560 | 591 | 556 | 586 | +5.4% | 612,500 | 116億684万 | -6.84% | - | 4.98 |
07/31 | 588 | 590 | 544 | 556 | -5.92% | 572,600 | 110億1263万 | -12.72% | - | 4.73 |
07/30 | 573 | 602 | 569 | 591 | +2.78% | 340,100 | 117億587万 | -8.8% | - | 5.03 |
07/29 | 564 | 585 | 561 | 575 | +1.41% | 349,900 | 113億8896万 | -12.35% | - | 4.89 |
07/28 | 590 | 598 | 565 | 567 | -3.9% | 424,400 | 112億3051万 | -14.22% | - | 4.82 |
07/27 | 591 | 607 | 583 | 590 | -2.96% | 554,900 | 116億8607万 | -11.28% | - | 5.02 |
07/22 | 585 | 629 | 570 | 608 | +3.05% | 702,000 | 120億4259万 | -8.43% | - | 5.17 |
07/21 | 595 | 608 | 575 | 590 | +2.61% | 619,800 | 116億7722万 | -10.88% | - | 5.02 |
07/20 | 570 | 584 | 554 | 575 | -0.86% | 652,200 | 113億8034万 | -12.48% | - | 4.89 |
07/17 | 618 | 625 | 565 | 580 | -5.54% | 1,282,400 | 114億7930万 | -11.04% | - | 4.93 |
07/16 | 625 | 649 | 609 | 614 | -1.44% | 815,100 | 121億5222万 | -5.39% | - | 5.22 |
07/15 | 662 | 668 | 613 | 623 | -5.46% | 1,357,300 | 123億3035万 | -3.41% | - | 5.3 |
07/14 | 665 | 678 | 645 | 659 | -2.37% | 957,800 | 130億4286万 | +2.65% | - | 5.6 |
07/13 | 715 | 740 | 667 | 675 | +5.47% | 5,109,300 | 133億5953万 | +5.8% | - | 5.74 |
07/10 | 662 | 677 | 636 | 640 | -2.44% | 1,025,600 | 126億6681万 | +1.27% | - | 5.44 |
07/09 | 728 | 732 | 651 | 656 | -6.82% | 2,812,700 | 129億8348万 | +4.63% | - | 5.58 |
07/08 | 655 | 708 | 645 | 704 | +9.15% | 1,752,100 | 139億3349万 | +13.73% | - | 5.99 |
07/07 | 658 | 675 | 627 | 645 | -0.46% | 1,535,100 | 127億6577万 | +5.74% | - | 5.48 |
07/06 | 630 | 689 | 617 | 648 | +5.19% | 2,596,500 | 128億2515万 | +7.46% | - | 5.51 |
07/03 | 625 | 665 | 606 | 616 | 0% | 1,528,600 | 121億9181万 | +3.01% | - | 5.24 |
07/02 | 708 | 708 | 600 | 616 | -10.47% | 1,997,400 | 121億9181万 | +4.23% | - | 5.24 |
07/01 | 712 | 739 | 681 | 688 | -0.72% | 1,886,200 | 136億1682万 | +17.81% | - | 5.85 |
06/30 | 707 | 745 | 660 | 693 | +0.87% | 2,365,200 | 137億1578万 | +20.52% | - | 5.89 |
06/29 | 729 | 763 | 682 | 687 | -7.66% | 2,805,000 | 135億9703万 | +21.59% | - | 5.84 |
06/26 | 813 | 830 | 737 | 744 | -5.46% | 4,420,200 | 147億2517万 | +34.05% | - | 6.33 |
06/25 | 815 | 864 | 761 | 787 | -5.18% | 5,729,400 | 155億7622万 | +44.67% | - | 6.69 |
06/24 | 874 | 949 | 807 | 830 | +3.88% | 15,606,200 | 164億2727万 | +56.02% | - | 7.06 |
06/23 | 682 | 799 | 667 | 799 | +14.31% | 5,901,200 | 158億1372万 | +53.95% | - | 6.79 |
06/22 | 720 | 748 | 690 | 699 | +5.11% | 5,965,400 | 138億3453万 | +38.42% | - | 5.94 |
06/19 | 625 | 665 | 608 | 665 | +17.7% | 8,267,700 | 131億6161万 | +34.34% | - | 5.65 |
06/18 | 546 | 647 | 530 | 565 | +2.54% | 8,161,300 | 111億8242万 | +16.49% | - | 4.8 |
06/17 | 467 | 551 | 464 | 551 | +16.99% | 1,756,800 | 109億533万 | +15.03% | - | 4.68 |
06/16 | 473 | 482 | 461 | 471 | +3.06% | 518,700 | 93億2198万 | -0.63% | - | 4 |
06/15 | 500 | 507 | 457 | 457 | -8.05% | 633,900 | 90億4489万 | -3.18% | - | 3.89 |
06/12 | 490 | 504 | 469 | 497 | -3.5% | 686,000 | 98億3657万 | +5.3% | - | 4.23 |
06/11 | 530 | 546 | 512 | 515 | -4.45% | 543,300 | 101億9282万 | +9.57% | - | 4.38 |
06/10 | 558 | 574 | 537 | 539 | -2.71% | 909,100 | 106億6783万 | +15.17% | - | 4.58 |
06/09 | 549 | 562 | 517 | 554 | +2.97% | 1,084,900 | 109億6471万 | +19.4% | - | 4.71 |
06/08 | 555 | 578 | 532 | 538 | +7.82% | 2,355,400 | 106億4804万 | +17.21% | - | 4.57 |
06/05 | 476 | 499 | 462 | 499 | +9.43% | 714,900 | 98億7615万 | +9.67% | - | 4.24 |
06/04 | 469 | 481 | 456 | 456 | -4.8% | 562,800 | 90億2510万 | +0.66% | - | 3.88 |
06/03 | 498 | 498 | 473 | 479 | -3.04% | 322,500 | 94億8032万 | +5.97% | - | 4.07 |
06/02 | 500 | 508 | 483 | 494 | -1.2% | 485,900 | 97億7719万 | +9.53% | - | 4.2 |
06/01 | 459 | 515 | 455 | 500 | +13.12% | 1,291,800 | 98億9595万 | +11.86% | - | 4.25 |
05/29 | 444 | 446 | 435 | 442 | -2% | 228,400 | 87億4802万 | -0.45% | - | 3.76 |
05/28 | 450 | 495 | 439 | 451 | -0.44% | 789,800 | 89億2614万 | +1.35% | - | 3.83 |
05/27 | 440 | 454 | 428 | 453 | +2.72% | 240,200 | 89億6573万 | +2.03% | - | 3.85 |
05/26 | 465 | 465 | 432 | 441 | -4.13% | 329,900 | 87億2822万 | -0.45% | - | 3.75 |
05/25 | 468 | 472 | 448 | 460 | -1.92% | 374,400 | 91億427万 | +4.31% | - | 3.91 |
05/22 | 490 | 495 | 466 | 469 | -1.68% | 365,000 | 92億8240万 | +6.83% | - | 3.99 |
05/21 | 514 | 518 | 475 | 477 | -4.41% | 738,800 | 94億4073万 | +9.15% | - | 4.06 |
05/20 | 475 | 506 | 466 | 499 | +8.48% | 1,242,000 | 98億7615万 | +14.98% | - | 4.24 |