株価チャート
2020/04/13～2020/09/08
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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2020 |
| 09/08 | 3,975 | 4,015 | 3,960 | 4,005 | +0.5% | 530,800 | 1兆2229億 | -5.52% | 17.52 | 1.85 |
| 09/07 | 4,040 | 4,045 | 3,975 | 3,985 | -2.33% | 694,400 | 1兆2168億 | -6.15% | 17.43 | 1.84 |
| 09/04 | 4,105 | 4,125 | 4,060 | 4,080 | -1.92% | 771,200 | 1兆2458億 | -4.05% | 17.84 | 1.89 |
| 09/03 | 4,215 | 4,215 | 4,145 | 4,160 | -0.72% | 789,000 | 1兆2703億 | -2.3% | 18.19 | 1.92 |
| 09/02 | 4,200 | 4,205 | 4,170 | 4,190 | -0.71% | 517,200 | 1兆2794億 | -1.67% | 18.33 | 1.94 |
| 09/01 | 4,260 | 4,275 | 4,210 | 4,220 | -1.4% | 472,600 | 1兆2886億 | -0.99% | 18.46 | 1.95 |
| 08/31 | 4,260 | 4,320 | 4,230 | 4,280 | +0.71% | 671,800 | 1兆3069億 | +0.42% | 18.72 | 1.98 |
| 08/28 | 4,315 | 4,315 | 4,205 | 4,250 | -1.51% | 810,200 | 1兆2978億 | -0.21% | 18.59 | 1.96 |
| 08/27 | 4,310 | 4,335 | 4,300 | 4,315 | -0.12% | 373,600 | 1兆3176億 | +1.31% | 18.87 | 1.99 |
| 08/26 | 4,335 | 4,335 | 4,280 | 4,320 | -0.46% | 472,200 | 1兆3191億 | +1.48% | 18.89 | 2 |
| 08/25 | 4,395 | 4,395 | 4,335 | 4,340 | 0% | 560,800 | 1兆3252億 | +2.02% | 18.98 | 2.01 |
| 08/24 | 4,320 | 4,360 | 4,315 | 4,340 | +0.46% | 411,000 | 1兆3252億 | +2.14% | 18.98 | 2.01 |
| 08/21 | 4,360 | 4,375 | 4,305 | 4,320 | -0.46% | 413,600 | 1兆3191億 | +1.72% | 18.89 | 2 |
| 08/20 | 4,300 | 4,350 | 4,295 | 4,340 | +0.7% | 506,600 | 1兆3252億 | +2.29% | 18.98 | 2.01 |
| 08/19 | 4,290 | 4,330 | 4,285 | 4,310 | +0.82% | 603,600 | 1兆3161億 | +1.65% | 18.85 | 1.99 |
| 08/18 | 4,250 | 4,280 | 4,230 | 4,275 | +0.35% | 637,800 | 1兆3054億 | +0.97% | 18.7 | 1.98 |
| 08/17 | 4,280 | 4,310 | 4,260 | 4,260 | -0.93% | 322,200 | 1兆3008億 | +0.69% | 18.63 | 1.97 |
| 08/14 | 4,255 | 4,320 | 4,245 | 4,300 | +1.53% | 930,600 | 1兆3130億 | +1.65% | 18.81 | 1.99 |
| 08/13 | 4,285 | 4,290 | 4,210 | 4,235 | -0.35% | 1,324,600 | 1兆2932億 | +0.17% | 18.52 | 1.96 |
| 08/12 | 4,215 | 4,310 | 4,145 | 4,250 | +0.35% | 1,933,600 | 1兆2978億 | +0.45% | 18.59 | 1.96 |
| 08/11 | 4,250 | 4,260 | 4,190 | 4,235 | +0.95% | 881,400 | 1兆2932億 | +0.07% | 18.52 | 1.96 |
| 08/07 | 4,190 | 4,205 | 4,160 | 4,195 | +0.36% | 553,800 | 1兆2810億 | -0.92% | 18.35 | 1.94 |
| 08/06 | 4,190 | 4,205 | 4,130 | 4,180 | -0.83% | 855,000 | 1兆2764億 | -1.32% | 18.28 | 1.93 |
| 08/05 | 4,250 | 4,285 | 4,135 | 4,215 | -3.77% | 2,401,200 | 1兆2871億 | -0.59% | 18.43 | 1.95 |
| 08/04 | 4,205 | 4,495 | 4,190 | 4,380 | +4.91% | 3,692,200 | 1兆3375億 | +3.25% | 19.16 | 2.02 |
| 08/03 | 4,175 | 4,200 | 4,145 | 4,175 | +1.09% | 723,200 | 1兆2749億 | -1.39% | 18.26 | 1.93 |
| 07/31 | 4,220 | 4,230 | 4,115 | 4,130 | -2.48% | 870,400 | 1兆2611億 | -2.48% | 18.06 | 1.91 |
| 07/30 | 4,210 | 4,260 | 4,195 | 4,235 | 0% | 516,600 | 1兆2932億 | -0.05% | 18.52 | 1.96 |
| 07/29 | 4,220 | 4,245 | 4,200 | 4,235 | +0.47% | 446,400 | 1兆2932億 | -0.07% | 18.52 | 1.96 |
| 07/28 | 4,220 | 4,255 | 4,195 | 4,215 | -0.12% | 584,600 | 1兆2871億 | -0.59% | 18.43 | 1.95 |
| 07/27 | 4,150 | 4,220 | 4,135 | 4,220 | +0.48% | 1,032,200 | 1兆2886億 | -0.57% | 18.46 | 1.95 |
| 07/22 | 4,250 | 4,250 | 4,190 | 4,200 | -1.18% | 827,800 | 1兆2825億 | -1.11% | 18.37 | 1.94 |
| 07/21 | 4,270 | 4,285 | 4,245 | 4,250 | -0.23% | 669,000 | 1兆2978億 | +0.02% | 18.59 | 1.96 |
| 07/20 | 4,245 | 4,260 | 4,230 | 4,260 | +0.12% | 335,400 | 1兆3008億 | +0.24% | 18.63 | 1.97 |
| 07/17 | 4,230 | 4,265 | 4,220 | 4,255 | +0.83% | 508,800 | 1兆2993億 | +0.21% | 18.61 | 1.97 |
| 07/16 | 4,260 | 4,270 | 4,195 | 4,220 | -1.75% | 862,800 | 1兆2886億 | -0.54% | 18.46 | 1.95 |
| 07/15 | 4,245 | 4,305 | 4,240 | 4,295 | +1.78% | 689,400 | 1兆3115億 | +1.27% | 18.78 | 1.98 |
| 07/14 | 4,250 | 4,275 | 4,210 | 4,220 | -0.59% | 468,200 | 1兆2886億 | -0.33% | 18.46 | 1.95 |
| 07/13 | 4,200 | 4,245 | 4,165 | 4,245 | +1.8% | 533,400 | 1兆2962億 | +0.33% | 18.57 | 1.96 |
| 07/10 | 4,205 | 4,260 | 4,165 | 4,170 | -0.83% | 760,200 | 1兆2733億 | -1.28% | 18.24 | 1.93 |
| 07/09 | 4,185 | 4,215 | 4,145 | 4,205 | -0.47% | 796,800 | 1兆2840億 | -0.4% | 18.39 | 1.94 |
| 07/08 | 4,250 | 4,315 | 4,225 | 4,225 | -0.82% | 791,000 | 1兆2901億 | +0.14% | 18.48 | 1.95 |
| 07/07 | 4,240 | 4,270 | 4,210 | 4,260 | -0.93% | 728,400 | 1兆3008億 | +1.14% | 18.63 | 1.97 |
| 07/06 | 4,285 | 4,320 | 4,280 | 4,300 | +0.47% | 510,800 | 1兆3130億 | +2.26% | 18.81 | 1.99 |
| 07/03 | 4,275 | 4,300 | 4,250 | 4,280 | 0% | 615,200 | 1兆3069億 | +1.98% | 18.72 | 1.98 |
| 07/02 | 4,260 | 4,290 | 4,240 | 4,280 | +0.94% | 680,400 | 1兆3069億 | +2.2% | 18.72 | 1.98 |
| 07/01 | 4,310 | 4,310 | 4,225 | 4,240 | -1.17% | 772,200 | 1兆2947億 | +1.53% | 18.54 | 1.96 |
| 06/30 | 4,310 | 4,325 | 4,260 | 4,290 | +0.59% | 999,600 | 1兆3100億 | +3.05% | 18.76 | 1.98 |
| 06/29 | 4,240 | 4,285 | 4,200 | 4,265 | +1.79% | 1,223,200 | 1兆3023億 | +2.85% | 18.65 | 1.97 |
| 06/26 | 4,195 | 4,200 | 4,145 | 4,190 | 0% | 467,800 | 1兆2794億 | +1.45% | 18.33 | 1.94 |
| 06/25 | 4,150 | 4,205 | 4,125 | 4,190 | +0.12% | 802,000 | 1兆2794億 | +1.9% | 18.33 | 1.94 |
| 06/24 | 4,225 | 4,235 | 4,160 | 4,185 | -1.88% | 811,000 | 1兆2779億 | +2.2% | 18.3 | 1.93 |
| 06/23 | 4,285 | 4,295 | 4,215 | 4,265 | -0.12% | 548,600 | 1兆3023億 | +4.53% | 18.65 | 1.97 |
| 06/22 | 4,300 | 4,310 | 4,270 | 4,270 | -1.04% | 530,000 | 1兆3039億 | +5.15% | 18.68 | 1.97 |
| 06/19 | 4,295 | 4,320 | 4,275 | 4,315 | +0.23% | 944,200 | 1兆3176億 | +6.7% | 18.87 | 1.99 |
| 06/18 | 4,350 | 4,365 | 4,250 | 4,305 | +1.53% | 1,082,000 | 1兆3146億 | +6.96% | 18.83 | 1.99 |
| 06/17 | 4,300 | 4,300 | 4,230 | 4,240 | -1.17% | 738,800 | 1兆2947億 | +5.87% | 18.54 | 1.96 |
| 06/16 | 4,230 | 4,305 | 4,180 | 4,290 | +3.5% | 1,138,200 | 1兆3100億 | +7.55% | 18.76 | 1.98 |
| 06/15 | 4,195 | 4,305 | 4,145 | 4,145 | -1.19% | 1,731,000 | 1兆2657億 | +4.38% | 18.13 | 1.92 |
| 06/12 | 4,130 | 4,195 | 4,085 | 4,195 | +1.08% | 1,475,000 | 1兆2810億 | +6.04% | 18.35 | 1.94 |
| 06/11 | 4,150 | 4,185 | 4,125 | 4,150 | +0.48% | 1,122,000 | 1兆2672億 | +5.36% | 18.15 | 1.92 |
| 06/10 | 4,150 | 4,170 | 4,120 | 4,130 | -0.12% | 724,000 | 1兆2611億 | +5.22% | 18.06 | 1.91 |
| 06/09 | 4,110 | 4,140 | 4,080 | 4,135 | +1.47% | 706,200 | 1兆2626億 | +5.78% | 18.08 | 1.91 |
| 06/08 | 4,140 | 4,145 | 4,050 | 4,075 | -1.45% | 806,800 | 1兆2443億 | +4.68% | 17.82 | 1.88 |
| 06/05 | 4,115 | 4,160 | 4,085 | 4,135 | +0.49% | 1,268,200 | 1兆2626億 | +6.52% | 18.08 | 1.91 |
| 06/04 | 4,100 | 4,115 | 4,050 | 4,115 | +1.73% | 1,072,000 | 1兆2565億 | +6.33% | 18 | 1.9 |
| 06/03 | 4,120 | 4,120 | 4,030 | 4,045 | -1.34% | 780,800 | 1兆2352億 | +4.82% | 17.69 | 1.87 |
| 06/02 | 4,105 | 4,120 | 4,050 | 4,100 | +0.24% | 699,000 | 1兆2520億 | +6.52% | 17.93 | 1.89 |
| 06/01 | 4,110 | 4,135 | 4,070 | 4,090 | +0.86% | 1,189,000 | 1兆2489億 | +6.59% | 17.89 | 1.89 |
| 05/29 | 3,980 | 4,095 | 3,965 | 4,055 | +2.01% | 1,598,800 | 1兆2382億 | +5.87% | 17.73 | 1.87 |
| 05/28 | 3,930 | 3,975 | 3,905 | 3,975 | +1.4% | 1,079,400 | 1兆2138億 | +4.03% | 17.39 | 1.84 |
| 05/27 | 3,885 | 3,920 | 3,875 | 3,920 | +0.64% | 915,400 | 1兆1970億 | +2.73% | 17.14 | 1.81 |
| 05/26 | 3,840 | 3,895 | 3,810 | 3,895 | +1.43% | 1,022,600 | 1兆1894億 | +2.1% | 17.04 | 1.8 |
| 05/25 | 3,850 | 3,895 | 3,795 | 3,840 | +2.81% | 1,660,400 | 1兆1726億 | +0.73% | 16.79 | 1.77 |
| 05/22 | 3,740 | 3,765 | 3,725 | 3,735 | -0.93% | 754,800 | 1兆1405億 | -1.94% | 16.34 | 1.73 |
| 05/21 | 3,765 | 3,775 | 3,740 | 3,770 | -0.92% | 712,000 | 1兆1512億 | -1.05% | 16.49 | 1.74 |
| 05/20 | 3,795 | 3,840 | 3,780 | 3,805 | +0.13% | 932,600 | 1兆1619億 | -0.11% | 16.64 | 1.76 |
| 05/19 | 3,855 | 3,860 | 3,785 | 3,800 | -1.3% | 841,800 | 1兆1603億 | -0.16% | 16.62 | 1.76 |
| 05/18 | 3,830 | 3,865 | 3,820 | 3,850 | +0.52% | 720,600 | 1兆1756億 | +1.1% | 16.84 | 1.78 |
| 05/15 | 3,850 | 3,850 | 3,795 | 3,830 | +0.39% | 944,600 | 1兆1695億 | +0.63% | 16.75 | 1.77 |
| 05/14 | 3,835 | 3,865 | 3,815 | 3,815 | -0.52% | 717,000 | 1兆1649億 | +0.21% | 16.69 | 1.76 |
| 05/13 | 3,845 | 3,850 | 3,795 | 3,835 | +0.26% | 921,800 | 1兆1710億 | +0.79% | 16.77 | 1.77 |
| 05/12 | 3,800 | 3,840 | 3,790 | 3,825 | +1.32% | 796,600 | 1兆1680億 | +0.66% | 16.73 | 1.77 |
| 05/11 | 3,775 | 3,800 | 3,755 | 3,775 | 0% | 749,000 | 1兆1527億 | -0.55% | 16.51 | 1.74 |
| 05/08 | 3,785 | 3,805 | 3,755 | 3,775 | -0.4% | 977,800 | 1兆1527億 | -0.61% | 16.51 | 1.74 |
| 05/07 | 3,720 | 3,795 | 3,720 | 3,790 | +1.61% | 864,600 | 1兆1573億 | -0.34% | 16.58 | 1.75 |
| 05/01 | 3,750 | 3,790 | 3,705 | 3,730 | -0.13% | 961,000 | 1兆1390億 | -1.95% | 16.31 | 1.72 |
| 04/30 | 3,835 | 3,855 | 3,725 | 3,735 | -2.1% | 1,408,600 | 1兆1405億 | -1.79% | 16.34 | 1.73 |
| 04/28 | 3,810 | 3,815 | 3,765 | 3,815 | -0.26% | 1,001,600 | 1兆1649億 | +0.5% | 16.69 | 1.76 |
| 04/27 | 3,860 | 3,870 | 3,810 | 3,825 | -0.52% | 728,600 | 1兆1680億 | +1.11% | 16.73 | 1.77 |
| 04/24 | 3,815 | 3,845 | 3,790 | 3,845 | +1.05% | 830,800 | 1兆1741億 | +1.99% | 16.82 | 1.78 |
| 04/23 | 3,815 | 3,825 | 3,775 | 3,805 | +0.13% | 750,200 | 1兆1619億 | +1.28% | 16.64 | 1.76 |
| 04/22 | 3,840 | 3,845 | 3,765 | 3,800 | -2.94% | 1,126,400 | 1兆1603億 | +1.52% | 16.62 | 1.76 |
| 04/21 | 3,800 | 3,925 | 3,800 | 3,915 | +2.35% | 995,200 | 1兆1955億 | +5.16% | 17.12 | 1.81 |
| 04/20 | 3,785 | 3,855 | 3,780 | 3,825 | -0.78% | 716,400 | 1兆1680億 | +3.63% | 16.73 | 1.77 |
| 04/17 | 3,910 | 3,915 | 3,835 | 3,855 | -0.77% | 1,081,400 | 1兆1771億 | +5.18% | 16.86 | 1.78 |
| 04/16 | 3,810 | 3,900 | 3,790 | 3,885 | +1.57% | 991,400 | 1兆1863億 | +6.61% | 16.99 | 1.8 |
| 04/15 | 3,730 | 3,825 | 3,715 | 3,825 | +1.46% | 992,600 | 1兆1680億 | +5.6% | 16.73 | 1.77 |
| 04/14 | 3,770 | 3,795 | 3,745 | 3,770 | +0.53% | 800,400 | 1兆1512億 | +4.66% | 16.49 | 1.74 |
| 04/13 | 3,705 | 3,760 | 3,700 | 3,750 | 0% | 573,200 | 1兆1451億 | +4.69% | 16.4 | 1.73 |
