株価チャート
2020/05/18~2020/10/12
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 |
10/12 | 138 | 141 | 138 | 141 | +2.92% | 59,800 | 50億4702万 | +3.68% | - | 1.4 |
10/09 | 140 | 140 | 137 | 137 | -1.44% | 56,600 | 49億384万 | +0.74% | - | 1.36 |
10/08 | 144 | 144 | 136 | 139 | +0.72% | 199,700 | 49億7543万 | +2.21% | - | 1.38 |
10/07 | 138 | 141 | 130 | 138 | -0.72% | 780,000 | 49億3963万 | +2.22% | - | 1.37 |
10/06 | 143 | 144 | 138 | 139 | -1.42% | 127,400 | 49億7543万 | +2.96% | - | 1.38 |
10/05 | 138 | 143 | 138 | 141 | +1.44% | 108,300 | 50億4702万 | +4.44% | - | 1.4 |
10/02 | 146 | 147 | 137 | 139 | -7.33% | 502,800 | 49億7543万 | +2.96% | - | 1.38 |
09/30 | 162 | 172 | 146 | 150 | +17.19% | 4,815,100 | 53億6917万 | +10.29% | - | 1.06 |
09/29 | 127 | 128 | 126 | 128 | +1.59% | 29,500 | 45億8169万 | -5.19% | - | 0.91 |
09/28 | 128 | 128 | 125 | 126 | -1.56% | 88,400 | 45億1010万 | -7.35% | - | 0.89 |
09/25 | 129 | 130 | 125 | 128 | 0% | 64,300 | 45億8169万 | -6.57% | - | 0.91 |
09/24 | 132 | 132 | 125 | 128 | -3.03% | 160,300 | 45億8169万 | -7.25% | - | 0.91 |
09/23 | 133 | 133 | 131 | 132 | -2.22% | 74,300 | 47億2487万 | -5.04% | - | 0.93 |
09/18 | 134 | 137 | 134 | 135 | +0.75% | 55,400 | 48億3225万 | -3.57% | - | 0.96 |
09/17 | 136 | 137 | 134 | 134 | -1.47% | 58,700 | 47億9646万 | -3.6% | - | 0.95 |
09/16 | 137 | 137 | 136 | 136 | 0% | 29,900 | 48億6804万 | -1.45% | - | 0.96 |
09/15 | 136 | 136 | 134 | 136 | -0.73% | 25,900 | 48億6804万 | -0.73% | - | 0.96 |
09/14 | 136 | 138 | 136 | 137 | +2.24% | 52,500 | 49億384万 | +0.74% | - | 0.97 |
09/11 | 136 | 137 | 134 | 134 | -2.19% | 63,900 | 47億9646万 | -0.74% | - | 0.95 |
09/10 | 135 | 137 | 135 | 137 | +1.48% | 36,000 | 49億384万 | +2.24% | - | 0.97 |
09/09 | 137 | 144 | 133 | 135 | -2.17% | 254,100 | 48億3225万 | +1.5% | - | 0.96 |
09/08 | 136 | 138 | 134 | 138 | +2.22% | 106,100 | 49億3963万 | +3.76% | - | 0.98 |
09/07 | 137 | 141 | 135 | 135 | +0.75% | 182,500 | 48億3225万 | +2.27% | - | 0.96 |
09/04 | 133 | 137 | 133 | 134 | -2.19% | 115,100 | 47億9646万 | +3.08% | - | 0.95 |
09/03 | 139 | 140 | 136 | 137 | +0.74% | 59,900 | 49億384万 | +5.38% | - | 0.97 |
09/02 | 138 | 140 | 135 | 136 | -0.73% | 86,600 | 48億6804万 | +6.25% | - | 0.96 |
09/01 | 132 | 137 | 132 | 137 | +2.24% | 76,100 | 49億384万 | +7.87% | - | 0.97 |
08/31 | 131 | 137 | 130 | 134 | +4.69% | 152,500 | 47億9646万 | +5.51% | - | 0.95 |
08/28 | 143 | 145 | 128 | 128 | -10.49% | 673,400 | 45億8169万 | +1.59% | - | 0.91 |
08/27 | 143 | 147 | 143 | 143 | -0.69% | 166,800 | 51億1861万 | +13.49% | - | 1.01 |
08/26 | 148 | 153 | 142 | 144 | -2.7% | 321,600 | 51億5440万 | +15.2% | - | 1.02 |
08/25 | 146 | 150 | 143 | 148 | +0.68% | 262,800 | 52億9758万 | +18.4% | - | 1.05 |
08/24 | 143 | 147 | 140 | 147 | +0.68% | 296,200 | 52億6178万 | +19.51% | - | 1.04 |
08/21 | 148 | 153 | 143 | 146 | -3.95% | 713,400 | 52億2599万 | +19.67% | - | 1.03 |
08/20 | 161 | 162 | 150 | 152 | -3.18% | 851,500 | 54億4076万 | +25.62% | - | 1.08 |
08/19 | 151 | 160 | 141 | 157 | +3.97% | 2,007,400 | 56億1973万 | +30.83% | - | 1.11 |
08/18 | 167 | 178 | 144 | 151 | +9.42% | 6,224,000 | 54億496万 | +27.97% | - | 1.07 |
08/17 | 137 | 164 | 135 | 138 | +17.95% | 9,421,500 | 49億3963万 | +17.95% | - | 0.98 |
08/14 | 113 | 119 | 113 | 117 | +2.63% | 81,300 | 41億8795万 | 0% | - | 0.83 |
08/13 | 114 | 115 | 113 | 114 | 0% | 50,600 | 40億8057万 | -2.56% | - | 0.81 |
08/12 | 114 | 114 | 113 | 114 | +0.88% | 19,500 | 40億8057万 | -2.56% | - | 0.81 |
08/11 | 116 | 116 | 112 | 113 | 0% | 89,700 | 40億4477万 | -3.42% | - | 0.8 |
08/07 | 113 | 120 | 112 | 113 | +0.89% | 166,100 | 40億4477万 | -2.59% | - | 0.8 |
08/06 | 114 | 117 | 112 | 112 | 0% | 28,300 | 40億898万 | -3.45% | - | 0.79 |
08/05 | 117 | 117 | 112 | 112 | -1.75% | 53,100 | 40億898万 | -3.45% | - | 0.79 |
08/04 | 112 | 122 | 112 | 114 | +0.88% | 255,500 | 40億8057万 | -0.87% | - | 0.81 |
08/03 | 108 | 113 | 108 | 113 | +5.61% | 34,700 | 40億4477万 | -2.59% | - | 0.8 |
07/31 | 111 | 128 | 104 | 107 | -3.6% | 684,300 | 38億3000万 | -7.76% | - | 0.76 |
07/30 | 110 | 111 | 109 | 111 | +0.91% | 15,600 | 39億7318万 | -5.13% | - | 0.79 |
07/29 | 113 | 114 | 110 | 110 | -0.9% | 54,400 | 39億3739万 | -6.78% | - | 0.78 |
07/28 | 120 | 120 | 110 | 111 | -6.72% | 66,100 | 39億7318万 | -5.93% | - | 0.79 |
07/27 | 119 | 122 | 119 | 119 | -4.03% | 101,400 | 42億5954万 | 0% | - | 0.84 |
07/22 | 122 | 125 | 122 | 124 | +1.64% | 35,100 | 44億3851万 | +4.2% | - | 0.88 |
07/21 | 124 | 127 | 122 | 122 | -1.61% | 51,400 | 43億6692万 | +1.67% | - | 0.86 |
07/20 | 126 | 129 | 123 | 124 | -0.8% | 127,500 | 44億3851万 | +3.33% | - | 0.88 |
07/17 | 119 | 128 | 119 | 125 | +5.04% | 173,300 | 44億7430万 | +4.17% | - | 0.89 |
07/16 | 123 | 123 | 119 | 119 | -0.83% | 85,900 | 42億5954万 | -0.83% | - | 0.84 |
07/15 | 118 | 121 | 117 | 120 | +1.69% | 65,400 | 42億9533万 | 0% | - | 0.85 |
07/14 | 121 | 121 | 118 | 118 | -3.28% | 38,300 | 42億2374万 | -2.48% | - | 0.84 |
07/13 | 117 | 122 | 117 | 122 | +6.09% | 51,600 | 43億6692万 | -0.81% | - | 0.86 |
07/10 | 124 | 124 | 115 | 115 | -7.26% | 109,100 | 41億1636万 | -6.5% | - | 0.81 |
07/09 | 135 | 135 | 121 | 124 | -6.06% | 279,200 | 44億3851万 | 0% | - | 0.88 |
07/08 | 127 | 137 | 123 | 132 | +2.33% | 435,300 | 47億2487万 | +7.32% | - | 0.93 |
07/07 | 112 | 141 | 112 | 129 | +14.16% | 1,814,600 | 46億1748万 | +5.74% | - | 0.91 |
07/06 | 106 | 114 | 104 | 113 | +8.65% | 333,200 | 40億4477万 | -7.38% | - | 0.8 |
07/03 | 99 | 105 | 99 | 104 | +6.12% | 167,500 | 37億2262万 | -14.75% | - | 0.74 |
07/02 | 102 | 103 | 98 | 98 | -2% | 165,500 | 35億785万 | -19.67% | - | 0.69 |
07/01 | 104 | 107 | 100 | 100 | -1.96% | 263,800 | 35億7944万 | -18.03% | - | 0.71 |
06/30 | 113 | 113 | 100 | 102 | -8.11% | 357,500 | 36億5103万 | -16.39% | - | 0.72 |
06/29 | 119 | 119 | 104 | 111 | -7.5% | 343,300 | 39億7318万 | -9.02% | - | 0.79 |
06/26 | 123 | 125 | 120 | 120 | -2.44% | 176,800 | 42億9533万 | -0.83% | - | 0.85 |
06/25 | 125 | 128 | 123 | 123 | -1.6% | 89,800 | 44億272万 | +2.5% | - | 0.87 |
06/24 | 128 | 129 | 125 | 125 | -2.34% | 82,600 | 44億7430万 | +5.93% | - | 0.89 |
06/23 | 128 | 132 | 127 | 128 | 0% | 171,300 | 45億8169万 | +9.4% | - | 0.91 |
06/22 | 130 | 137 | 125 | 128 | -0.78% | 367,500 | 45億8169万 | +11.3% | - | 0.91 |
06/19 | 130 | 133 | 126 | 129 | 0% | 211,800 | 46億1748万 | +14.16% | - | 0.91 |
06/18 | 137 | 139 | 127 | 129 | -3.01% | 381,400 | 46億1748万 | +16.22% | - | 0.91 |
06/17 | 122 | 134 | 120 | 133 | +9.92% | 299,000 | 47億6066万 | +20.91% | - | 0.94 |
06/16 | 119 | 129 | 118 | 121 | -2.42% | 267,900 | 43億3113万 | +12.04% | - | 0.86 |
06/15 | 124 | 133 | 123 | 124 | -1.59% | 260,100 | 44億3851万 | +16.98% | - | 0.88 |
06/12 | 120 | 134 | 117 | 126 | -5.26% | 582,900 | 45億1010万 | +20% | - | 0.89 |
06/11 | 145 | 149 | 127 | 133 | -10.74% | 771,500 | 47億6066万 | +29.13% | - | 0.94 |
06/10 | 143 | 152 | 141 | 149 | +1.36% | 648,900 | 53億3337万 | +47.52% | - | 1.06 |
06/09 | 155 | 155 | 138 | 147 | +5% | 1,160,700 | 52億6178万 | +48.48% | - | 1.04 |
06/08 | 124 | 157 | 121 | 140 | +10.24% | 3,559,600 | 50億1122万 | +45.83% | - | 0.99 |
06/05 | 105 | 134 | 105 | 127 | +19.81% | 1,645,800 | 45億4589万 | +35.11% | - | 0.9 |
06/04 | 112 | 115 | 106 | 106 | -7.02% | 312,500 | 37億9421万 | +15.22% | - | 0.75 |
06/03 | 123 | 124 | 108 | 114 | -6.56% | 667,300 | 40億8057万 | +25.27% | - | 0.81 |
06/02 | 108 | 122 | 105 | 122 | +16.19% | 723,700 | 43億6692万 | +37.08% | - | 0.86 |
06/01 | 103 | 110 | 102 | 105 | +0.96% | 258,200 | 37億5842万 | +20.69% | - | 0.74 |
05/29 | 103 | 104 | 99 | 104 | +2.97% | 216,800 | 37億2262万 | +20.93% | - | 0.74 |
05/28 | 102 | 103 | 97 | 101 | +1% | 203,600 | 36億1524万 | +18.82% | - | 0.72 |
05/27 | 94 | 103 | 94 | 100 | +7.53% | 479,400 | 35億7944万 | +17.65% | - | 0.71 |
05/26 | 94 | 95 | 92 | 93 | +1.09% | 142,100 | 33億2888万 | +10.71% | - | 0.66 |
05/25 | 99 | 108 | 92 | 92 | -6.12% | 800,900 | 32億9309万 | +10.84% | - | 0.65 |
05/22 | 87 | 98 | 86 | 98 | +15.29% | 769,400 | 35億785万 | +18.07% | - | 0.69 |
05/21 | 86 | 89 | 85 | 85 | +1.19% | 131,500 | 30億4253万 | +3.66% | - | 0.6 |
05/20 | 84 | 85 | 84 | 84 | 0% | 19,800 | 30億673万 | +3.7% | - | 0.59 |
05/19 | 87 | 88 | 82 | 84 | -1.18% | 207,100 | 30億673万 | +3.7% | - | 0.59 |
05/18 | 85 | 86 | 84 | 85 | 0% | 27,800 | 30億4253万 | +4.94% | - | 0.6 |