株価チャート
2020/04/24～2020/09/30
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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2020 |
| 09/30 | 980 | 999 | 978 | 978 | -2.54% | 3,400 | 140億4081万 | -2.15% | 9.71 | 0.86 |
| 09/29 | 994 | 1,003 | 994 | 1,003 | -3.56% | 1,600 | 144億709万 | +0.4% | 9.96 | 0.88 |
| 09/28 | 1,043 | 1,043 | 1,020 | 1,040 | +2.72% | 2,600 | 149億3856万 | +4.1% | 10.33 | 0.91 |
| 09/25 | 991 | 1,013 | 991 | 1,013 | +2.17% | 3,200 | 145億4355万 | +1.55% | 10.06 | 0.89 |
| 09/24 | 982 | 991 | 982 | 991 | +0.87% | 1,600 | 142億3472万 | -0.5% | 9.84 | 0.87 |
| 09/23 | 986 | 986 | 983 | 983 | -1.55% | 1,600 | 141億1263万 | -1.45% | 9.76 | 0.86 |
| 09/18 | 997 | 998 | 997 | 998 | -0.7% | 2,200 | 143億3527万 | 0% | 9.91 | 0.88 |
| 09/17 | 1,000 | 1,005 | 1,000 | 1,005 | +0.5% | 1,200 | 144億3582万 | +0.8% | 9.98 | 0.88 |
| 09/16 | 1,000 | 1,000 | 998 | 1,000 | 0% | 1,000 | 143億6400万 | +0.4% | 9.93 | 0.88 |
| 09/15 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | 143億6400万 | +0.5% | 9.93 | 0.88 |
| 09/14 | 1,000 | 1,000 | 1,000 | 1,000 | +1.94% | 600 | 143億6400万 | +0.6% | 9.93 | 0.88 |
| 09/11 | 993 | 993 | 981 | 981 | -1.16% | 2,600 | 140億9108万 | -1.21% | 9.74 | 0.86 |
| 09/10 | 998 | 998 | 993 | 993 | -0.75% | 1,800 | 142億5627万 | -0.15% | 9.86 | 0.87 |
| 09/08 | 1,005 | 1,005 | 1,000 | 1,000 | -0.89% | 400 | 143億6400万 | +0.4% | 9.93 | 0.88 |
| 09/04 | 1,009 | 1,009 | 1,009 | 1,009 | +0.05% | 400 | 144億9327万 | +1.2% | 10.02 | 0.89 |
| 09/03 | 1,005 | 1,009 | 1,003 | 1,009 | -1.13% | 800 | 144億8609万 | +0.95% | 10.02 | 0.89 |
| 09/02 | 1,020 | 1,020 | 1,020 | 1,020 | +0.05% | 1,200 | 146億5128万 | +1.9% | 10.13 | 0.9 |
| 08/31 | 1,019 | 1,020 | 1,000 | 1,020 | +1.34% | 3,800 | 146億4409万 | +1.65% | 10.13 | 0.89 |
| 08/28 | 1,014 | 1,015 | 1,006 | 1,006 | -0.89% | 1,400 | 144億5018万 | +0.1% | 9.99 | 0.88 |
| 08/27 | 1,021 | 1,021 | 1,002 | 1,015 | +2.47% | 3,000 | 145億7946万 | +0.79% | 10.08 | 0.89 |
| 08/26 | 983 | 991 | 983 | 991 | +0.81% | 1,000 | 142億2754万 | -1.64% | 9.84 | 0.87 |
| 08/25 | 983 | 984 | 983 | 983 | 0% | 800 | 141億1263万 | -2.63% | 9.76 | 0.86 |
| 08/24 | 983 | 983 | 983 | 983 | 0% | 200 | 141億1263万 | -2.82% | 9.76 | 0.86 |
| 08/21 | 983 | 983 | 983 | 983 | +0.15% | 200 | 141億1263万 | -3.01% | 9.76 | 0.86 |
| 08/20 | 981 | 981 | 981 | 981 | 0% | 600 | 140億9108万 | -3.35% | 9.74 | 0.86 |
| 08/19 | 963 | 991 | 963 | 981 | -0.2% | 2,000 | 140億9108万 | -3.54% | 9.74 | 0.86 |
| 08/18 | 1,013 | 1,013 | 968 | 983 | -2.58% | 4,200 | 141億1981万 | -3.53% | 9.76 | 0.86 |
| 08/17 | 995 | 1,009 | 995 | 1,009 | +1.77% | 1,200 | 144億9327万 | -1.37% | 10.02 | 0.89 |
| 08/14 | 992 | 992 | 992 | 992 | -2.46% | 600 | 142億4190万 | -3.17% | 9.85 | 0.87 |
| 08/13 | 992 | 1,017 | 992 | 1,017 | +3.2% | 3,200 | 146億100万 | -1.02% | 10.1 | 0.89 |
| 08/12 | 983 | 985 | 972 | 985 | +0.41% | 800 | 141億4854万 | -4.09% | 9.78 | 0.86 |
| 08/11 | 989 | 989 | 981 | 981 | -0.2% | 800 | 140億9108万 | -4.76% | 9.74 | 0.86 |
| 08/07 | 969 | 992 | 969 | 983 | +0.82% | 2,200 | 141億1981万 | -4.84% | 9.76 | 0.86 |
| 08/06 | 959 | 975 | 959 | 975 | +0.26% | 1,600 | 140億490万 | -5.89% | 9.68 | 0.86 |
| 08/05 | 968 | 973 | 962 | 973 | -0.71% | 4,000 | 139億6899万 | -6.4% | 9.66 | 0.85 |
| 08/04 | 1,000 | 1,000 | 980 | 980 | -2.15% | 600 | 140億6953万 | -5.91% | 9.73 | 0.86 |
| 07/31 | 1,009 | 1,009 | 1,001 | 1,001 | -3.19% | 1,000 | 143億7836万 | -4.03% | 9.94 | 0.88 |
| 07/30 | 1,030 | 1,034 | 1,030 | 1,034 | -0.77% | 600 | 148億5237万 | -1.15% | 10.27 | 0.91 |
| 07/29 | 1,042 | 1,042 | 1,042 | 1,042 | -0.76% | 200 | 149億6728万 | -0.57% | 10.35 | 0.91 |
| 07/28 | 1,048 | 1,055 | 1,048 | 1,050 | -1.78% | 1,200 | 150億8220万 | +0.1% | 10.43 | 0.92 |
| 07/27 | 1,069 | 1,069 | 1,069 | 1,069 | 0% | 2,400 | 153億5511万 | +1.91% | 10.62 | 0.94 |
| 07/22 | 1,059 | 1,069 | 1,059 | 1,069 | +0.94% | 1,200 | 153億5511万 | +1.91% | 10.62 | 0.94 |
| 07/21 | 1,040 | 1,059 | 1,040 | 1,059 | +0.81% | 2,000 | 152億1147万 | +0.95% | 10.52 | 0.93 |
| 07/20 | 1,050 | 1,051 | 1,044 | 1,051 | +1.99% | 3,000 | 150億8938万 | +0.24% | 10.43 | 0.92 |
| 07/17 | 1,021 | 1,030 | 1,020 | 1,030 | -0.05% | 1,600 | 147億9492万 | -1.62% | 10.23 | 0.9 |
| 07/16 | 1,039 | 1,041 | 1,029 | 1,031 | -0.96% | 1,400 | 148億210万 | -1.58% | 10.24 | 0.9 |
| 07/15 | 1,027 | 1,041 | 1,019 | 1,041 | +1.31% | 3,800 | 149億4574万 | -0.53% | 10.33 | 0.91 |
| 07/14 | 1,019 | 1,030 | 1,018 | 1,027 | -0.24% | 2,200 | 147億5182万 | -1.91% | 10.2 | 0.9 |
| 07/13 | 1,016 | 1,035 | 1,016 | 1,030 | -0.53% | 7,000 | 147億8773万 | -1.86% | 10.23 | 0.9 |
| 07/10 | 1,035 | 1,035 | 1,035 | 1,035 | -0.34% | 200 | 148億6674万 | -1.62% | 10.28 | 0.91 |
| 07/09 | 1,057 | 1,057 | 1,036 | 1,039 | -3.17% | 1,600 | 149億1701万 | -1.66% | 10.31 | 0.91 |
| 07/08 | 1,081 | 1,081 | 1,054 | 1,073 | +2.19% | 6,400 | 154億539万 | +1.08% | 10.65 | 0.94 |
| 07/06 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 600 | 150億7501万 | -1.36% | 10.42 | 0.92 |
| 07/03 | 1,031 | 1,050 | 1,031 | 1,050 | +1.6% | 600 | 150億7501万 | -1.82% | 10.42 | 0.92 |
| 07/02 | 1,074 | 1,074 | 1,033 | 1,033 | -1.85% | 600 | 148億3801万 | -3.91% | 10.26 | 0.91 |
| 07/01 | 1,083 | 1,086 | 1,053 | 1,053 | -0.52% | 1,400 | 151億1811万 | -2.55% | 10.45 | 0.92 |
| 06/30 | 1,050 | 1,072 | 1,050 | 1,058 | +0.76% | 1,200 | 151億9711万 | -2.4% | 10.51 | 0.93 |
| 06/29 | 1,050 | 1,050 | 1,049 | 1,050 | +0.77% | 2,200 | 150億8220万 | -3.4% | 10.43 | 0.92 |
| 06/26 | 1,033 | 1,044 | 1,033 | 1,042 | +0.87% | 2,800 | 149億6728万 | -4.58% | 10.35 | 0.91 |
| 06/25 | 1,039 | 1,039 | 1,028 | 1,033 | -0.77% | 1,000 | 148億3801万 | -5.75% | 10.26 | 0.91 |
| 06/24 | 1,060 | 1,060 | 1,039 | 1,041 | -3.12% | 2,000 | 149億5292万 | -5.36% | 10.34 | 0.91 |
| 06/23 | 1,075 | 1,075 | 1,075 | 1,075 | -1.01% | 200 | 154億3411万 | -2.5% | 10.67 | 0.94 |
| 06/22 | 1,086 | 1,086 | 1,086 | 1,086 | +3.73% | 600 | 155億9212万 | -1.32% | 10.78 | 0.95 |
| 06/19 | 1,042 | 1,047 | 1,042 | 1,047 | -1.27% | 600 | 150億3192万 | -4.6% | 10.39 | 0.92 |
| 06/18 | 1,085 | 1,085 | 1,058 | 1,060 | -1.44% | 2,800 | 152億2584万 | -3.11% | 10.53 | 0.93 |
| 06/17 | 1,061 | 1,076 | 1,061 | 1,076 | +1.22% | 1,000 | 154億4848万 | -1.42% | 10.68 | 0.94 |
| 06/16 | 1,042 | 1,087 | 1,042 | 1,063 | +3.51% | 4,200 | 152億6175万 | -2.61% | 10.55 | 0.93 |
| 06/15 | 1,070 | 1,070 | 1,017 | 1,027 | +0.69% | 5,800 | 147億4464万 | -5.83% | 10.2 | 0.9 |
| 06/12 | 975 | 1,020 | 975 | 1,020 | -1.55% | 4,400 | 146億4409万 | -6.47% | 10.13 | 0.89 |
| 06/11 | 1,023 | 1,050 | 1,023 | 1,036 | +1.47% | 3,600 | 148億7392万 | -4.91% | 10.29 | 0.91 |
| 06/10 | 1,035 | 1,038 | 1,021 | 1,021 | -3.32% | 3,000 | 146億5846万 | -6.12% | 10.14 | 0.9 |
| 06/09 | 1,086 | 1,094 | 1,056 | 1,056 | -2.54% | 8,200 | 151億6120万 | -2.63% | 10.48 | 0.93 |
| 06/08 | 1,114 | 1,121 | 1,083 | 1,083 | -1.77% | 6,800 | 155億5621万 | +0.28% | 10.76 | 0.95 |
| 06/05 | 1,138 | 1,139 | 1,103 | 1,103 | -3.16% | 15,000 | 158億3631万 | +2.75% | 10.95 | 0.97 |
| 06/04 | 1,150 | 1,150 | 1,112 | 1,139 | -0.96% | 9,600 | 163億5341万 | +6.8% | 11.31 | 1 |
| 06/03 | 1,164 | 1,165 | 1,146 | 1,150 | -1.25% | 15,000 | 165億1141万 | +8.96% | 11.42 | 1.01 |
| 06/02 | 1,177 | 1,188 | 1,164 | 1,164 | -1.06% | 18,000 | 167億1969万 | +11.6% | 11.56 | 1.02 |
| 06/01 | 1,180 | 1,185 | 1,140 | 1,177 | -0.3% | 20,600 | 168億9924万 | +14.33% | 11.69 | 1.03 |
| 05/29 | 1,179 | 1,185 | 1,154 | 1,180 | +0.08% | 14,400 | 169億4952万 | +16.37% | 11.72 | 1.04 |
| 05/28 | 1,173 | 1,179 | 1,169 | 1,179 | +2.75% | 12,000 | 169億3515万 | +17.78% | 11.71 | 1.03 |
| 05/27 | 1,139 | 1,155 | 1,139 | 1,148 | +0.88% | 10,200 | 164億8269万 | +16.38% | 11.4 | 1.01 |
| 05/26 | 1,179 | 1,179 | 1,138 | 1,138 | -2.15% | 19,200 | 163億3905万 | +16.91% | 11.3 | 1 |
| 05/25 | 1,149 | 1,166 | 1,149 | 1,163 | +2.51% | 13,200 | 166億9815万 | +21.22% | 11.55 | 1.02 |
| 05/22 | 1,149 | 1,149 | 1,108 | 1,134 | -1.05% | 9,800 | 162億8877万 | +20.13% | 11.26 | 1 |
| 05/21 | 1,130 | 1,150 | 1,124 | 1,146 | +6.11% | 14,200 | 164億6114万 | +23.36% | 11.38 | 1.01 |
| 05/20 | 1,037 | 1,092 | 1,037 | 1,080 | +4.2% | 13,600 | 155億1312万 | +17.9% | 10.73 | 0.95 |
| 05/19 | 1,034 | 1,037 | 1,011 | 1,037 | +2.73% | 6,800 | 148億8828万 | +14.53% | 10.3 | 0.91 |
| 05/18 | 979 | 1,009 | 971 | 1,009 | +3.12% | 9,000 | 144億9327万 | +12.74% | 10.02 | 0.89 |
| 05/15 | 985 | 986 | 956 | 979 | -0.41% | 12,600 | 140億5517万 | +10.56% | 9.72 | 0.86 |
| 05/14 | 1,047 | 1,047 | 950 | 983 | -7.09% | 32,400 | 141億1263万 | +12.41% | 9.76 | 0.86 |
| 05/13 | 1,050 | 1,074 | 1,045 | 1,058 | +1.2% | 12,400 | 151億8993万 | +22.25% | 10.5 | 0.93 |
| 05/12 | 1,040 | 1,045 | 1,026 | 1,045 | +2.45% | 11,200 | 150億1038万 | +22.37% | 10.38 | 0.92 |
| 05/11 | 1,034 | 1,039 | 1,015 | 1,020 | +1.14% | 21,600 | 146億5128万 | +21.28% | 10.13 | 0.9 |
| 05/08 | 985 | 1,018 | 985 | 1,009 | +2.44% | 15,000 | 144億8609万 | +21.65% | 10.02 | 0.89 |
| 05/07 | 950 | 988 | 950 | 985 | +5.58% | 21,000 | 141億4135万 | +20.21% | 9.78 | 0.86 |
| 05/01 | 955 | 955 | 933 | 933 | -2.86% | 15,400 | 133億9443万 | +14.98% | 9.26 | 0.82 |
| 04/30 | 934 | 970 | 934 | 960 | +3.78% | 11,800 | 137億8944万 | +19.55% | 9.54 | 0.84 |
| 04/28 | 907 | 930 | 907 | 925 | +2.21% | 14,000 | 132億8670万 | +16.06% | 9.19 | 0.81 |
| 04/27 | 893 | 914 | 875 | 905 | +4.87% | 17,600 | 129億9942万 | +14.41% | 8.99 | 0.79 |
| 04/24 | 860 | 873 | 838 | 863 | +1.65% | 24,600 | 123億9613万 | +10.08% | 8.57 | 0.76 |
