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 | 688 | 699 | 683 | 699 | +3.86% | 438,900 | 551億2344万 | +0.72% | 13.87 | 4.59 |
10/02 | 703 | 706 | 670 | 673 | -2.32% | 572,700 | 530億7307万 | -3.03% | 13.35 | 4.42 |
09/30 | 705 | 706 | 686 | 689 | -2.96% | 352,900 | 543億3484万 | -0.58% | 14.61 | 4.44 |
09/29 | 698 | 710 | 696 | 710 | 0% | 385,100 | 559億9091万 | +2.45% | 15.05 | 4.58 |
09/28 | 715 | 718 | 702 | 710 | -0.56% | 659,300 | 559億9091万 | +2.75% | 15.05 | 4.58 |
09/25 | 715 | 721 | 705 | 714 | -0.28% | 441,300 | 563億635万 | +3.78% | 15.14 | 4.61 |
09/24 | 727 | 728 | 715 | 716 | -2.05% | 524,900 | 564億6407万 | +4.53% | 15.18 | 4.62 |
09/23 | 734 | 736 | 725 | 731 | -0.27% | 522,200 | 576億4698万 | +7.34% | 15.5 | 4.72 |
09/18 | 715 | 733 | 707 | 733 | +3.09% | 530,000 | 578億470万 | +8.27% | 15.54 | 4.73 |
09/17 | 711 | 717 | 707 | 711 | -0.42% | 285,000 | 560億6977万 | +5.65% | 15.07 | 4.59 |
09/16 | 712 | 718 | 702 | 714 | +0.56% | 533,400 | 563億635万 | +6.73% | 15.14 | 4.61 |
09/15 | 724 | 724 | 708 | 710 | -1.66% | 493,300 | 559億9091万 | +6.77% | 15.05 | 4.58 |
09/14 | 719 | 730 | 719 | 722 | +2.12% | 870,700 | 569億3723万 | +9.23% | 15.31 | 4.66 |
09/11 | 683 | 709 | 678 | 707 | +3.36% | 648,000 | 557億5433万 | +7.94% | 14.99 | 4.56 |
09/10 | 666 | 688 | 663 | 684 | +2.09% | 511,300 | 539億4054万 | +5.23% | 14.5 | 4.41 |
09/09 | 665 | 670 | 659 | 670 | +0.15% | 266,000 | 528億3649万 | +3.88% | 14.2 | 4.32 |
09/08 | 672 | 674 | 666 | 669 | 0% | 259,900 | 527億5763万 | +4.53% | 14.18 | 4.32 |
09/07 | 663 | 669 | 653 | 669 | +1.21% | 274,700 | 527億5763万 | +5.35% | 14.18 | 4.32 |
09/04 | 658 | 666 | 655 | 661 | -1.05% | 510,200 | 521億2675万 | +4.92% | 14.01 | 4.26 |
09/03 | 678 | 681 | 665 | 668 | -0.74% | 379,700 | 526億7877万 | +6.88% | 14.16 | 4.31 |
09/02 | 679 | 681 | 672 | 673 | -0.74% | 289,400 | 530億7307万 | +8.37% | 14.27 | 4.34 |
09/01 | 680 | 684 | 674 | 678 | -0.73% | 413,700 | 534億6737万 | +9.89% | 14.37 | 4.37 |
08/31 | 678 | 693 | 678 | 683 | +2.71% | 607,300 | 538億6168万 | +11.42% | 14.48 | 4.41 |
08/28 | 687 | 690 | 660 | 665 | -3.34% | 835,600 | 524億4219万 | +9.2% | 14.1 | 4.29 |
08/27 | 699 | 703 | 683 | 688 | -0.29% | 539,200 | 542億5598万 | +13.72% | 14.58 | 4.44 |
08/26 | 673 | 690 | 671 | 690 | +3.29% | 502,300 | 544億1370万 | +15% | 14.63 | 4.45 |
08/25 | 684 | 688 | 667 | 668 | -1.76% | 872,400 | 526億7877万 | +12.27% | 14.16 | 4.31 |
08/24 | 665 | 680 | 661 | 680 | +4.29% | 711,400 | 536億2509万 | +14.86% | 14.41 | 4.39 |
08/21 | 654 | 659 | 646 | 652 | +1.09% | 478,100 | 514億1700万 | +11.07% | 13.82 | 4.21 |
08/20 | 644 | 658 | 641 | 645 | +1.1% | 670,200 | 508億6498万 | +10.45% | 13.67 | 4.16 |
08/19 | 628 | 646 | 626 | 638 | +2.24% | 539,400 | 503億1296万 | +9.81% | 13.52 | 4.12 |
08/18 | 629 | 629 | 617 | 624 | -0.79% | 360,100 | 492億891万 | +7.96% | 13.23 | 4.03 |
08/17 | 619 | 642 | 617 | 629 | +1.94% | 533,300 | 496億321万 | +9.39% | 13.33 | 4.06 |
08/14 | 614 | 622 | 610 | 617 | +0.49% | 436,800 | 486億5689万 | +7.68% | 13.08 | 3.98 |
08/13 | 623 | 627 | 610 | 614 | -0.97% | 552,200 | 484億2031万 | +7.34% | 13.02 | 3.96 |
08/12 | 620 | 621 | 605 | 620 | 0% | 568,400 | 488億9347万 | +8.77% | 13.14 | 4 |
08/11 | 619 | 652 | 610 | 620 | +9.35% | 1,916,300 | 488億9347万 | +9.35% | 13.14 | 4 |
08/07 | 579 | 579 | 564 | 567 | -1.22% | 307,100 | 447億1386万 | +0.35% | 12.02 | 3.66 |
08/06 | 561 | 574 | 557 | 574 | +3.42% | 311,500 | 452億6589万 | +1.59% | 12.17 | 3.7 |
08/05 | 557 | 559 | 549 | 555 | -0.89% | 203,000 | 437億6754万 | -1.94% | 11.76 | 3.58 |
08/04 | 549 | 560 | 548 | 560 | +2.56% | 194,400 | 441億6184万 | -1.23% | 11.87 | 3.61 |
08/03 | 534 | 546 | 534 | 546 | +3.21% | 222,300 | 430億5780万 | -3.87% | 11.57 | 3.52 |
07/31 | 547 | 550 | 528 | 529 | -4.34% | 453,600 | 417億1717万 | -7.03% | 11.21 | 3.41 |
07/30 | 560 | 564 | 553 | 553 | -1.25% | 201,900 | 436億982万 | -3.32% | 11.72 | 3.57 |
07/29 | 573 | 574 | 560 | 560 | -2.95% | 317,200 | 441億6184万 | -2.44% | 11.87 | 3.61 |
07/28 | 585 | 585 | 577 | 577 | -0.52% | 251,500 | 455億247万 | +0.17% | 12.23 | 3.72 |
07/27 | 570 | 583 | 567 | 580 | +1.22% | 272,600 | 457億3905万 | +0.52% | 12.29 | 3.74 |
07/22 | 565 | 573 | 564 | 573 | +1.24% | 145,100 | 451億8703万 | -0.87% | 12.15 | 3.7 |
07/21 | 568 | 569 | 561 | 566 | -0.35% | 270,700 | 446億3500万 | -2.25% | 12 | 3.65 |
07/20 | 570 | 571 | 564 | 568 | -0.53% | 137,000 | 447億9272万 | -2.41% | 12.04 | 3.66 |
07/17 | 573 | 573 | 565 | 571 | +0.18% | 149,800 | 450億2931万 | -2.06% | 12.1 | 3.68 |
07/16 | 573 | 579 | 567 | 570 | -0.52% | 213,500 | 449億5045万 | -2.56% | 12.08 | 3.68 |
07/15 | 567 | 574 | 564 | 573 | +1.78% | 243,600 | 451億8703万 | -2.39% | 12.15 | 3.7 |
07/14 | 570 | 570 | 557 | 563 | -1.75% | 334,000 | 443億9842万 | -4.41% | 11.93 | 3.63 |
07/13 | 565 | 574 | 560 | 573 | +2.5% | 267,900 | 451億8703万 | -3.37% | 12.15 | 3.7 |
07/10 | 566 | 570 | 558 | 559 | -1.41% | 226,700 | 440億8298万 | -6.21% | 11.85 | 3.61 |
07/09 | 579 | 579 | 567 | 567 | -1.39% | 209,300 | 447億1386万 | -5.18% | 12.02 | 3.66 |
07/08 | 577 | 584 | 574 | 575 | 0% | 313,900 | 453億4475万 | -4.17% | 12.19 | 3.71 |
07/07 | 578 | 584 | 568 | 575 | +0.7% | 322,100 | 453億4475万 | -4.33% | 12.19 | 3.71 |
07/06 | 562 | 571 | 556 | 571 | +1.78% | 412,300 | 450億2931万 | -5.31% | 12.1 | 3.68 |
07/03 | 559 | 567 | 556 | 561 | +0.54% | 231,300 | 442億4070万 | -7.27% | 11.89 | 3.62 |
07/02 | 575 | 580 | 558 | 558 | -2.62% | 314,000 | 440億412万 | -8.07% | 11.83 | 3.6 |
07/01 | 590 | 590 | 571 | 573 | -2.72% | 310,500 | 451億8703万 | -6.07% | 12.15 | 3.7 |
06/30 | 588 | 589 | 577 | 589 | +2.26% | 299,400 | 464億4879万 | -3.76% | 12.49 | 3.98 |
06/29 | 591 | 593 | 576 | 576 | -3.03% | 337,100 | 454億2361万 | -6.19% | 12.21 | 3.89 |
06/26 | 584 | 598 | 583 | 594 | +2.41% | 393,900 | 468億4310万 | -3.41% | 12.59 | 4.01 |
06/25 | 595 | 595 | 577 | 580 | -3.33% | 629,100 | 457億3905万 | -5.84% | 12.29 | 3.92 |
06/24 | 603 | 606 | 599 | 600 | -0.5% | 213,000 | 473億1626万 | -2.76% | 12.72 | 4.05 |
06/23 | 609 | 613 | 597 | 603 | -0.99% | 356,700 | 475億5284万 | -2.27% | 12.78 | 4.07 |
06/22 | 602 | 614 | 600 | 609 | +0.83% | 327,200 | 480億2600万 | -1.3% | 12.91 | 4.11 |
06/19 | 601 | 609 | 599 | 604 | +0.5% | 240,900 | 476億3170万 | -1.95% | 12.8 | 4.08 |
06/18 | 605 | 608 | 596 | 601 | -1.15% | 430,800 | 473億9512万 | -2.44% | 12.74 | 4.06 |
06/17 | 620 | 621 | 603 | 608 | -2.41% | 412,700 | 479億4714万 | -1.3% | 12.89 | 4.11 |
06/16 | 615 | 625 | 615 | 623 | +4.53% | 372,100 | 491億3005万 | +1.14% | 13.21 | 4.21 |
06/15 | 610 | 612 | 592 | 596 | -2.93% | 480,000 | 470億82万 | -3.56% | 12.63 | 4.02 |
06/12 | 593 | 620 | 591 | 614 | -1.44% | 594,200 | 484億2031万 | -1.29% | 13.02 | 4.15 |
06/11 | 644 | 652 | 623 | 623 | -2.96% | 508,600 | 491億3005万 | +0.16% | 13.21 | 4.21 |
06/10 | 665 | 667 | 639 | 642 | -3.02% | 593,200 | 506億2840万 | +3.22% | 13.61 | 4.34 |
06/09 | 639 | 662 | 636 | 662 | +4.42% | 795,900 | 522億561万 | +6.77% | 14.03 | 4.47 |
06/08 | 619 | 642 | 619 | 634 | +3.59% | 816,600 | 499億9751万 | +2.59% | 13.44 | 4.28 |
06/05 | 608 | 615 | 601 | 612 | +1.16% | 339,600 | 482億6258万 | -0.49% | 12.97 | 4.13 |
06/04 | 617 | 620 | 597 | 605 | -1.31% | 584,700 | 477億1056万 | -1.31% | 12.82 | 4.09 |
06/03 | 631 | 638 | 612 | 613 | -1.92% | 574,600 | 483億4144万 | +0.33% | 12.99 | 4.14 |
06/02 | 616 | 628 | 614 | 625 | +1.46% | 461,900 | 492億8777万 | +2.63% | 13.25 | 4.22 |
06/01 | 617 | 618 | 608 | 616 | -0.65% | 393,400 | 485億7803万 | +1.82% | 13.06 | 4.16 |
05/29 | 620 | 623 | 608 | 620 | -0.48% | 617,100 | 488億9347万 | +2.82% | 13.14 | 4.19 |
05/28 | 649 | 649 | 616 | 623 | -2.5% | 706,600 | 491億3005万 | +3.66% | 13.21 | 4.21 |
05/27 | 627 | 645 | 621 | 639 | +2.24% | 637,200 | 503億9182万 | +6.68% | 13.55 | 4.32 |
05/26 | 615 | 629 | 610 | 625 | +2.8% | 621,100 | 492億8777万 | +4.87% | 13.25 | 4.22 |
05/25 | 610 | 612 | 605 | 608 | -0.33% | 351,700 | 479億4714万 | +2.53% | 12.89 | 4.11 |
05/22 | 609 | 613 | 601 | 610 | +0.99% | 313,800 | 481億486万 | +3.21% | 12.93 | 4.12 |
05/21 | 605 | 613 | 597 | 604 | +0.67% | 392,400 | 476億3170万 | +2.37% | 12.8 | 4.08 |
05/20 | 609 | 609 | 595 | 600 | -1.15% | 470,200 | 473億1626万 | +1.87% | 12.72 | 4.05 |
05/19 | 613 | 633 | 597 | 607 | +2.02% | 876,600 | 478億6828万 | +3.41% | 12.87 | 4.1 |
05/18 | 589 | 598 | 585 | 595 | +0.85% | 467,800 | 469億2196万 | +1.71% | 12.61 | 4.02 |
05/15 | 600 | 602 | 581 | 590 | -0.67% | 478,000 | 465億2765万 | +1.03% | 12.51 | 3.98 |
05/14 | 610 | 611 | 591 | 594 | -4.04% | 623,100 | 468億4310万 | +2.24% | 12.59 | 4.01 |
05/13 | 658 | 668 | 616 | 619 | -7.34% | 955,400 | 488億1461万 | +7.09% | 13.12 | 4.18 |
05/12 | 633 | 688 | 630 | 668 | -3.61% | 1,306,800 | 526億7877万 | +16.38% | 14.16 | 4.51 |
05/11 | 649 | 693 | 649 | 693 | +10.88% | 844,600 | 546億5028万 | +21.79% | 14.69 | 4.68 |