株価チャート
2020/05/11~2020/10/05
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 |
10/05 | 2,705 | 2,745 | 2,687 | 2,728 | +1.68% | 422,300 | 3213億9227万 | +0.66% | 12.48 | 1.06 |
10/02 | 2,741 | 2,746 | 2,666 | 2,683 | -2.15% | 737,400 | 3160億9072万 | -0.96% | 12.27 | 1.04 |
09/30 | 2,782 | 2,786 | 2,741 | 2,742 | -1.44% | 370,900 | 3230億4165万 | +1.11% | 12.54 | 1.06 |
09/29 | 2,766 | 2,794 | 2,746 | 2,782 | -1.7% | 423,600 | 3277億5414万 | +2.54% | 12.73 | 1.08 |
09/28 | 2,800 | 2,830 | 2,782 | 2,830 | +1.87% | 543,300 | 3334億914万 | +4.35% | 12.95 | 1.1 |
09/25 | 2,769 | 2,787 | 2,763 | 2,778 | +1.17% | 372,200 | 3272億8289万 | +2.55% | 12.71 | 1.08 |
09/24 | 2,744 | 2,774 | 2,740 | 2,746 | +0.22% | 597,700 | 3235億1290万 | +1.4% | 12.56 | 1.06 |
09/23 | 2,744 | 2,754 | 2,726 | 2,740 | -1.3% | 383,400 | 3228億602万 | +1.11% | 12.53 | 1.06 |
09/18 | 2,730 | 2,792 | 2,723 | 2,776 | +2.4% | 706,000 | 3270億4727万 | +2.47% | 12.7 | 1.08 |
09/17 | 2,704 | 2,715 | 2,690 | 2,711 | +0.44% | 253,200 | 3193億8946万 | +0.15% | 12.4 | 1.05 |
09/16 | 2,717 | 2,725 | 2,689 | 2,699 | -0.66% | 370,400 | 3179億7571万 | -0.33% | 12.35 | 1.05 |
09/15 | 2,716 | 2,724 | 2,699 | 2,717 | -0.07% | 325,900 | 3200億9634万 | +0.3% | 12.43 | 1.05 |
09/14 | 2,748 | 2,748 | 2,698 | 2,719 | +1.38% | 496,000 | 3203億3196万 | +0.48% | 12.44 | 1.05 |
09/11 | 2,711 | 2,747 | 2,668 | 2,682 | -0.3% | 1,251,500 | 3159億7290万 | -0.67% | 12.27 | 1.04 |
09/10 | 2,663 | 2,690 | 2,655 | 2,690 | +1.09% | 354,400 | 3169億1540万 | -0.22% | 12.3 | 1.04 |
09/09 | 2,631 | 2,669 | 2,616 | 2,661 | -0.75% | 592,600 | 3134億9884万 | -1.19% | 12.17 | 1.03 |
09/08 | 2,675 | 2,681 | 2,645 | 2,681 | +1.17% | 315,700 | 3158億5509万 | -0.3% | 12.26 | 1.04 |
09/07 | 2,700 | 2,702 | 2,639 | 2,650 | -1.45% | 363,800 | 3122億291万 | -1.23% | 12.12 | 1.03 |
09/04 | 2,651 | 2,692 | 2,650 | 2,689 | +0.45% | 384,500 | 3167億9759万 | +0.49% | 12.3 | 1.04 |
09/03 | 2,692 | 2,692 | 2,652 | 2,677 | -0.04% | 434,500 | 3153億8384万 | +0.22% | 12.25 | 1.04 |
09/02 | 2,683 | 2,698 | 2,641 | 2,678 | +0.49% | 669,000 | 3155億165万 | +0.37% | 12.25 | 1.04 |
09/01 | 2,644 | 2,670 | 2,627 | 2,665 | -0.15% | 792,900 | 3139億7009万 | 0% | 12.19 | 1.03 |
08/31 | 2,660 | 2,690 | 2,657 | 2,669 | +0.95% | 501,200 | 3144億4134万 | +0.19% | 12.21 | 1.03 |
08/28 | 2,670 | 2,699 | 2,610 | 2,644 | -2.15% | 537,200 | 3114億9603万 | -0.68% | 12.09 | 1.02 |
08/27 | 2,721 | 2,727 | 2,687 | 2,702 | -0.18% | 490,900 | 3183億2915万 | +1.5% | 12.36 | 1.05 |
08/26 | 2,736 | 2,749 | 2,700 | 2,707 | -2.52% | 540,300 | 3189億1821万 | +1.77% | 12.38 | 1.05 |
08/25 | 2,767 | 2,795 | 2,757 | 2,777 | +0.84% | 315,200 | 3271億6508万 | +4.56% | 12.7 | 1.08 |
08/24 | 2,767 | 2,772 | 2,745 | 2,754 | -0.47% | 373,600 | 3244億5540万 | +3.92% | 12.6 | 1.07 |
08/21 | 2,778 | 2,789 | 2,763 | 2,767 | +1.02% | 348,700 | 3259億8696万 | +4.53% | 12.66 | 1.07 |
08/20 | 2,738 | 2,763 | 2,714 | 2,739 | -1.19% | 654,000 | 3226億8821万 | +3.63% | 12.53 | 1.06 |
08/19 | 2,800 | 2,811 | 2,762 | 2,772 | -0.32% | 580,900 | 3265億7602万 | +5.16% | 12.68 | 1.07 |
08/18 | 2,750 | 2,784 | 2,742 | 2,781 | +2.13% | 580,000 | 3276億3633万 | +5.86% | 12.72 | 1.08 |
08/17 | 2,727 | 2,754 | 2,723 | 2,723 | +0.04% | 329,500 | 3208億321万 | +4.01% | 12.46 | 1.05 |
08/14 | 2,737 | 2,743 | 2,715 | 2,722 | -0.11% | 376,900 | 3206億8540万 | +4.25% | 12.45 | 1.05 |
08/13 | 2,750 | 2,753 | 2,709 | 2,725 | -0.26% | 451,100 | 3210億3884万 | +4.65% | 12.46 | 1.06 |
08/12 | 2,680 | 2,754 | 2,676 | 2,732 | +3.02% | 889,700 | 3218億6352万 | +5.12% | 12.5 | 1.06 |
08/11 | 2,650 | 2,684 | 2,617 | 2,652 | +3.84% | 852,600 | 3124億3853万 | +2.39% | 12.13 | 1.03 |
08/07 | 2,577 | 2,588 | 2,547 | 2,554 | -1.66% | 415,300 | 3008億9291万 | -1.16% | 11.68 | 0.99 |
08/06 | 2,578 | 2,615 | 2,570 | 2,597 | 0% | 300,700 | 3059億5885万 | +0.58% | 11.88 | 1.01 |
08/05 | 2,578 | 2,616 | 2,573 | 2,597 | +0.82% | 361,200 | 3059億5885万 | +0.62% | 11.88 | 1.01 |
08/04 | 2,566 | 2,616 | 2,562 | 2,576 | +1.86% | 440,400 | 3034億8479万 | -0.19% | 11.78 | 1 |
08/03 | 2,513 | 2,535 | 2,502 | 2,529 | +1.81% | 399,100 | 2979億4760万 | -2.05% | 11.57 | 0.98 |
07/31 | 2,545 | 2,550 | 2,484 | 2,484 | -3.12% | 384,500 | 2926億4604万 | -3.83% | 11.36 | 0.96 |
07/30 | 2,585 | 2,610 | 2,564 | 2,564 | -0.62% | 385,900 | 3020億7104万 | -0.93% | 11.73 | 0.99 |
07/29 | 2,585 | 2,601 | 2,572 | 2,580 | -1.68% | 356,200 | 3039億5604万 | -0.35% | 11.8 | 1 |
07/28 | 2,615 | 2,636 | 2,609 | 2,624 | -0.04% | 205,400 | 3091億3978万 | +1.35% | 12 | 1.02 |
07/27 | 2,596 | 2,633 | 2,589 | 2,625 | +0.42% | 341,300 | 3092億5759万 | +1.43% | 12.01 | 1.02 |
07/22 | 2,631 | 2,648 | 2,614 | 2,614 | -1.06% | 320,800 | 3079億6166万 | +1.08% | 11.96 | 1.01 |
07/21 | 2,655 | 2,659 | 2,633 | 2,642 | -0.56% | 354,700 | 3112億6041万 | +2.28% | 12.09 | 1.02 |
07/20 | 2,619 | 2,662 | 2,619 | 2,657 | +1.45% | 286,000 | 3130億2759万 | +3.02% | 12.15 | 1.03 |
07/17 | 2,621 | 2,636 | 2,608 | 2,619 | -0.42% | 477,500 | 3085億5072万 | +1.83% | 11.98 | 1.01 |
07/16 | 2,659 | 2,665 | 2,627 | 2,630 | -1.54% | 325,400 | 3098億4666万 | +2.33% | 12.03 | 1.02 |
07/15 | 2,691 | 2,692 | 2,641 | 2,671 | -0.22% | 503,600 | 3146億7697万 | +4.09% | 12.22 | 1.03 |
07/14 | 2,610 | 2,687 | 2,598 | 2,677 | +4.49% | 1,050,900 | 3153億8384万 | +4.53% | 12.25 | 1.04 |
07/13 | 2,561 | 2,571 | 2,547 | 2,562 | +0.83% | 292,700 | 3018億3541万 | +0.27% | 11.72 | 0.99 |
07/10 | 2,540 | 2,577 | 2,537 | 2,541 | -0.12% | 333,600 | 2993億6135万 | -0.39% | 11.62 | 0.98 |
07/09 | 2,554 | 2,560 | 2,531 | 2,544 | -0.39% | 362,100 | 2997億1479万 | -0.04% | 11.64 | 0.99 |
07/08 | 2,545 | 2,598 | 2,535 | 2,554 | +0.24% | 479,700 | 3008億9291万 | +0.55% | 11.68 | 0.99 |
07/07 | 2,579 | 2,582 | 2,539 | 2,548 | -1.66% | 604,400 | 3001億8604万 | +0.51% | 11.66 | 0.99 |
07/06 | 2,549 | 2,609 | 2,542 | 2,591 | +2.65% | 526,700 | 3052億5197万 | +2.33% | 11.85 | 1 |
07/03 | 2,513 | 2,545 | 2,505 | 2,524 | +1.37% | 492,600 | 2973億5854万 | -0.16% | 11.55 | 0.98 |
07/02 | 2,493 | 2,510 | 2,442 | 2,490 | -1.15% | 1,082,600 | 2933億5292万 | -1.43% | 11.39 | 0.96 |
07/01 | 2,575 | 2,595 | 2,507 | 2,519 | -2.17% | 623,300 | 2967億6948万 | -0.2% | 11.52 | 0.98 |
06/30 | 2,618 | 2,622 | 2,573 | 2,575 | -0.23% | 608,300 | 3033億6697万 | +2.18% | 11.78 | 1 |
06/29 | 2,600 | 2,608 | 2,574 | 2,581 | -1.04% | 402,800 | 3040億7385万 | +2.75% | 11.81 | 1 |
06/26 | 2,580 | 2,609 | 2,560 | 2,608 | +1.95% | 431,500 | 3072億5478万 | +4.19% | 11.93 | 1.01 |
06/25 | 2,594 | 2,599 | 2,546 | 2,558 | -1.95% | 434,600 | 3013億6416万 | +2.48% | 11.7 | 0.99 |
06/24 | 2,599 | 2,622 | 2,587 | 2,609 | +0.62% | 505,600 | 3073億7260万 | +4.74% | 11.93 | 1.01 |
06/23 | 2,619 | 2,619 | 2,566 | 2,593 | +0.74% | 470,000 | 3054億8760万 | +4.35% | 11.86 | 1 |
06/22 | 2,561 | 2,585 | 2,541 | 2,574 | -0.66% | 381,100 | 3032億4916万 | +3.83% | 11.77 | 1 |
06/19 | 2,574 | 2,599 | 2,531 | 2,591 | +0.66% | 900,700 | 3052億5197万 | +4.69% | 11.85 | 1 |
06/18 | 2,533 | 2,575 | 2,518 | 2,574 | +0.74% | 630,400 | 3032億4916万 | +4.13% | 11.77 | 1 |
06/17 | 2,568 | 2,581 | 2,545 | 2,555 | +1.07% | 487,200 | 3010億1073万 | +3.44% | 11.69 | 0.99 |
06/16 | 2,568 | 2,568 | 2,492 | 2,528 | +1.73% | 662,700 | 2978億2979万 | +2.35% | 11.56 | 0.98 |
06/15 | 2,590 | 2,598 | 2,483 | 2,485 | -3.46% | 732,700 | 2927億6386万 | +0.57% | 11.37 | 0.96 |
06/12 | 2,529 | 2,580 | 2,470 | 2,574 | +1.54% | 1,139,500 | 3032億4916万 | +3.87% | 11.77 | 1 |
06/11 | 2,534 | 2,581 | 2,527 | 2,535 | +0.08% | 773,600 | 2986億5448万 | +2.09% | 11.6 | 0.98 |
06/10 | 2,547 | 2,548 | 2,519 | 2,533 | -0.12% | 472,800 | 2984億1885万 | +1.89% | 11.59 | 0.98 |
06/09 | 2,505 | 2,542 | 2,500 | 2,536 | +3.81% | 837,100 | 2987億7229万 | +1.85% | 11.6 | 0.98 |
06/08 | 2,424 | 2,454 | 2,407 | 2,443 | +1.54% | 616,200 | 2878億1573万 | -2.04% | 11.17 | 0.95 |
06/05 | 2,399 | 2,430 | 2,386 | 2,406 | -0.04% | 675,000 | 2834億5668万 | -3.88% | 11.01 | 0.93 |
06/04 | 2,415 | 2,447 | 2,391 | 2,407 | -1.15% | 825,400 | 2835億7449万 | -4.18% | 11.01 | 0.93 |
06/03 | 2,486 | 2,487 | 2,408 | 2,435 | -2.09% | 941,400 | 2868億7324万 | -3.37% | 11.14 | 0.94 |
06/02 | 2,494 | 2,517 | 2,465 | 2,487 | +0.77% | 571,300 | 2929億9948万 | -1.58% | 11.38 | 0.96 |
06/01 | 2,477 | 2,498 | 2,446 | 2,468 | -0.24% | 427,600 | 2907億6105万 | -2.45% | 11.29 | 0.96 |
05/29 | 2,421 | 2,488 | 2,419 | 2,474 | +1.19% | 808,600 | 2914億6792万 | -2.29% | 11.32 | 0.96 |
05/28 | 2,459 | 2,478 | 2,408 | 2,445 | +0.41% | 798,500 | 2880億5136万 | -3.47% | 11.18 | 0.95 |
05/27 | 2,374 | 2,444 | 2,374 | 2,435 | +2.92% | 555,000 | 2868億7324万 | -4.06% | 11.14 | 0.94 |
05/26 | 2,390 | 2,390 | 2,337 | 2,366 | -0.08% | 660,100 | 2787億4418万 | -6.92% | 10.82 | 0.92 |
05/25 | 2,379 | 2,408 | 2,356 | 2,368 | -1.7% | 697,300 | 2789億7980万 | -7.06% | 10.83 | 0.92 |
05/22 | 2,455 | 2,462 | 2,406 | 2,409 | -1.19% | 372,800 | 2838億1011万 | -5.75% | 11.02 | 0.93 |
05/21 | 2,464 | 2,471 | 2,421 | 2,438 | -1.14% | 493,100 | 2872億2667万 | -4.8% | 11.15 | 0.94 |
05/20 | 2,461 | 2,473 | 2,452 | 2,466 | +0.69% | 703,700 | 2905億2542万 | -3.82% | 11.28 | 0.96 |
05/19 | 2,520 | 2,541 | 2,436 | 2,449 | -0.73% | 679,100 | 2885億2261万 | -4.37% | 11.2 | 0.95 |
05/18 | 2,517 | 2,526 | 2,448 | 2,467 | -1.87% | 660,700 | 2906億4323万 | -3.56% | 11.28 | 0.96 |
05/15 | 2,581 | 2,612 | 2,487 | 2,514 | -0.67% | 666,200 | 2961億8042万 | -1.49% | 11.5 | 0.97 |
05/14 | 2,505 | 2,564 | 2,503 | 2,531 | -0.75% | 615,900 | 2981億8323万 | -0.51% | 11.58 | 0.98 |
05/13 | 2,532 | 2,552 | 2,517 | 2,550 | 0% | 659,600 | 3004億2166万 | +0.71% | 11.66 | 0.99 |
05/12 | 2,593 | 2,597 | 2,505 | 2,550 | -4.32% | 918,600 | 3004億2166万 | +1.23% | 11.66 | 0.99 |
05/11 | 2,696 | 2,696 | 2,652 | 2,665 | -0.82% | 293,600 | 3139億7009万 | +6.26% | 12.19 | 1.03 |