株価チャート
2020/06/04~2020/10/29
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 |
10/29 | 2,170 | 2,223 | 2,153 | 2,218 | -0.09% | 63,900 | 389億5162万 | +1.6% | 6.54 | 1.35 |
10/28 | 2,248 | 2,251 | 2,205 | 2,220 | -0.36% | 48,900 | 389億8675万 | +2.07% | 6.55 | 1.35 |
10/27 | 2,198 | 2,228 | 2,140 | 2,228 | -0.89% | 63,000 | 391億2724万 | +2.81% | 6.57 | 1.36 |
10/26 | 2,300 | 2,326 | 2,242 | 2,248 | -2.13% | 60,200 | 394億7847万 | +4.27% | 6.63 | 1.37 |
10/23 | 2,305 | 2,308 | 2,259 | 2,297 | -0.35% | 45,800 | 403億3899万 | +7.09% | 6.78 | 1.4 |
10/22 | 2,307 | 2,344 | 2,272 | 2,305 | +0.48% | 81,900 | 404億7948万 | +8.22% | 6.8 | 1.41 |
10/21 | 2,236 | 2,314 | 2,236 | 2,294 | +3.01% | 76,800 | 402億8631万 | +8.62% | 6.77 | 1.4 |
10/20 | 2,200 | 2,248 | 2,176 | 2,227 | +0.41% | 57,500 | 391億968万 | +6.35% | 6.57 | 1.36 |
10/19 | 2,213 | 2,236 | 2,180 | 2,218 | -0.36% | 68,000 | 389億5162万 | +6.63% | 6.54 | 1.35 |
10/16 | 2,233 | 2,275 | 2,202 | 2,226 | -1.07% | 58,600 | 390億9212万 | +7.69% | 6.57 | 1.36 |
10/15 | 2,294 | 2,305 | 2,222 | 2,250 | -1.83% | 68,300 | 395億1360万 | +9.49% | 6.64 | 1.37 |
10/14 | 2,285 | 2,299 | 2,252 | 2,292 | +0.97% | 63,500 | 402億5118万 | +12.35% | 6.76 | 1.4 |
10/13 | 2,253 | 2,288 | 2,236 | 2,270 | +0.75% | 54,100 | 398億6483万 | +12.27% | 6.7 | 1.39 |
10/12 | 2,253 | 2,276 | 2,236 | 2,253 | +1.81% | 86,000 | 395億6628万 | +12.37% | 6.65 | 1.38 |
10/09 | 2,200 | 2,222 | 2,178 | 2,213 | +1.33% | 56,700 | 388億6382万 | +11.32% | 6.53 | 1.35 |
10/08 | 2,161 | 2,195 | 2,152 | 2,184 | +2.3% | 71,900 | 383億5453万 | +10.75% | 6.44 | 1.33 |
10/07 | 2,121 | 2,142 | 2,092 | 2,135 | -0.74% | 64,900 | 374億9401万 | +9.21% | 6.3 | 1.3 |
10/06 | 2,150 | 2,162 | 2,120 | 2,151 | +0.47% | 67,600 | 377億7500万 | +10.88% | 6.35 | 1.31 |
10/05 | 2,061 | 2,141 | 2,061 | 2,141 | +4.95% | 77,800 | 375億9938万 | +11.28% | 6.32 | 1.31 |
10/02 | 2,172 | 2,172 | 2,012 | 2,040 | -2.44% | 95,000 | 358億2566万 | +6.81% | 6.02 | 1.25 |
09/30 | 2,092 | 2,158 | 2,081 | 2,091 | +0.43% | 110,100 | 367億2130万 | +10.11% | 6.17 | 1.28 |
09/29 | 2,038 | 2,085 | 2,031 | 2,082 | +2.16% | 54,200 | 365億6325万 | +10.51% | 6.14 | 1.27 |
09/28 | 2,033 | 2,044 | 1,988 | 2,038 | +2.26% | 63,200 | 357億9054万 | +8.98% | 6.01 | 1.24 |
09/25 | 1,965 | 1,995 | 1,957 | 1,993 | +1.42% | 48,600 | 350億26万 | +7.32% | 5.88 | 1.22 |
09/24 | 2,023 | 2,026 | 1,948 | 1,965 | -2.87% | 81,200 | 345億854万 | +6.39% | 5.8 | 1.2 |
09/23 | 2,045 | 2,084 | 2,017 | 2,023 | +0.05% | 104,300 | 355億2711万 | +10.07% | 5.97 | 1.23 |
09/18 | 1,941 | 2,022 | 1,941 | 2,022 | +4.55% | 72,500 | 355億955万 | +10.61% | 5.97 | 1.23 |
09/17 | 2,000 | 2,005 | 1,931 | 1,934 | -2.81% | 75,500 | 339億6413万 | +6.32% | 5.71 | 1.18 |
09/16 | 1,913 | 2,018 | 1,902 | 1,990 | +4.24% | 125,000 | 349億4758万 | +9.64% | 5.87 | 1.21 |
09/15 | 1,866 | 1,909 | 1,825 | 1,909 | +3.3% | 56,300 | 335億2509万 | +5.47% | 5.63 | 1.17 |
09/14 | 1,886 | 1,887 | 1,825 | 1,848 | -0.96% | 77,900 | 324億5383万 | +2.33% | 5.45 | 1.13 |
09/11 | 1,877 | 1,877 | 1,842 | 1,866 | -0.59% | 45,000 | 327億6994万 | +3.49% | 5.51 | 1.14 |
09/10 | 1,898 | 1,898 | 1,861 | 1,877 | -0.11% | 39,300 | 329億6312万 | +4.28% | 5.54 | 1.15 |
09/09 | 1,890 | 1,901 | 1,871 | 1,879 | -2.14% | 55,900 | 329億9824万 | +4.62% | 5.54 | 1.15 |
09/08 | 1,911 | 1,925 | 1,891 | 1,920 | +1.53% | 49,900 | 337億1827万 | +7.14% | 5.67 | 1.17 |
09/07 | 1,839 | 1,915 | 1,839 | 1,891 | +2.49% | 75,900 | 332億898万 | +6.42% | 5.58 | 1.15 |
09/04 | 1,786 | 1,865 | 1,778 | 1,845 | +0.33% | 69,500 | 324億115万 | +4.95% | 5.44 | 1.13 |
09/03 | 1,837 | 1,852 | 1,820 | 1,839 | +1.16% | 42,900 | 322億9578万 | +5.51% | 5.43 | 1.12 |
09/02 | 1,825 | 1,856 | 1,795 | 1,818 | +0.61% | 74,400 | 319億2698万 | +5.15% | 5.36 | 1.11 |
09/01 | 1,772 | 1,822 | 1,765 | 1,807 | +1.35% | 38,700 | 317億3381万 | +5.24% | 5.33 | 1.1 |
08/31 | 1,768 | 1,794 | 1,764 | 1,783 | +2.59% | 58,800 | 313億1233万 | +4.45% | 5.26 | 1.09 |
08/28 | 1,767 | 1,830 | 1,720 | 1,738 | -0.86% | 118,800 | 305億2206万 | +2.36% | 5.13 | 1.06 |
08/27 | 1,798 | 1,798 | 1,736 | 1,753 | -2.39% | 51,300 | 307億8548万 | +3.67% | 5.17 | 1.07 |
08/26 | 1,768 | 1,799 | 1,734 | 1,796 | +1.58% | 46,500 | 315億4063万 | +6.71% | 5.3 | 1.1 |
08/25 | 1,738 | 1,780 | 1,729 | 1,768 | +3.15% | 62,800 | 310億4890万 | +5.62% | 5.22 | 1.08 |
08/24 | 1,752 | 1,752 | 1,688 | 1,714 | -1.1% | 57,400 | 301億58万 | +2.88% | 5.06 | 1.05 |
08/21 | 1,724 | 1,742 | 1,695 | 1,733 | +1.05% | 72,900 | 304億3425万 | +4.4% | 5.11 | 1.06 |
08/20 | 1,747 | 1,805 | 1,713 | 1,715 | -1.94% | 103,500 | 301億1814万 | +3.75% | 5.06 | 1.05 |
08/19 | 1,740 | 1,755 | 1,729 | 1,749 | +0.29% | 33,300 | 307億1523万 | +6.19% | 5.16 | 1.07 |
08/18 | 1,780 | 1,787 | 1,738 | 1,744 | -0.97% | 62,400 | 306億2743万 | +6.54% | 5.15 | 1.06 |
08/17 | 1,800 | 1,800 | 1,752 | 1,761 | -2.17% | 56,200 | 309億2597万 | +8.04% | 5.2 | 1.07 |
08/14 | 1,833 | 1,833 | 1,780 | 1,800 | -1.85% | 75,700 | 316億1088万 | +10.97% | 5.31 | 1.1 |
08/13 | 1,908 | 1,908 | 1,811 | 1,834 | -1.82% | 94,600 | 322億797万 | +13.63% | 5.41 | 1.12 |
08/12 | 1,800 | 1,870 | 1,777 | 1,868 | +3.78% | 82,400 | 328億506万 | +16.31% | 5.51 | 1.14 |
08/11 | 1,760 | 1,808 | 1,743 | 1,800 | +1.35% | 98,000 | 316億1088万 | +12.92% | 5.31 | 1.1 |
08/07 | 1,771 | 1,790 | 1,754 | 1,776 | -0.56% | 71,500 | 311億8940万 | +11.98% | 5.24 | 1.08 |
08/06 | 1,772 | 1,816 | 1,760 | 1,786 | -0.28% | 109,600 | 313億6501万 | +12.97% | 5.27 | 1.09 |
08/05 | 1,777 | 1,844 | 1,763 | 1,791 | +0.67% | 161,600 | 314億5282万 | +13.5% | 5.28 | 1.09 |
08/04 | 1,738 | 1,800 | 1,712 | 1,779 | +15.67% | 310,900 | 312億4208万 | +13.02% | 5.25 | 1.09 |
08/03 | 1,506 | 1,621 | 1,488 | 1,538 | +8.62% | 144,500 | 270億974万 | -2.16% | 4.54 | 0.94 |
07/31 | 1,452 | 1,460 | 1,412 | 1,416 | -3.48% | 57,500 | 248億6722万 | -10.21% | 4.18 | 0.86 |
07/30 | 1,484 | 1,507 | 1,457 | 1,467 | -0.95% | 64,600 | 257億6286万 | -7.62% | 4.33 | 0.9 |
07/29 | 1,503 | 1,528 | 1,481 | 1,481 | -2.63% | 50,700 | 260億872万 | -7.38% | 4.37 | 0.9 |
07/28 | 1,555 | 1,565 | 1,513 | 1,521 | -2.56% | 45,700 | 267億1119万 | -5.47% | 4.49 | 0.93 |
07/27 | 1,560 | 1,563 | 1,538 | 1,561 | -0.45% | 46,600 | 274億1365万 | -3.52% | 4.61 | 0.95 |
07/22 | 1,551 | 1,587 | 1,551 | 1,568 | +0.58% | 36,800 | 275億3658万 | -3.57% | 4.63 | 0.96 |
07/21 | 1,576 | 1,595 | 1,553 | 1,559 | +0.26% | 39,300 | 273億7853万 | -4.59% | 4.6 | 0.95 |
07/20 | 1,592 | 1,595 | 1,530 | 1,555 | -0.64% | 39,100 | 273億828万 | -5.36% | 4.59 | 0.95 |
07/17 | 1,558 | 1,580 | 1,553 | 1,565 | +0.45% | 34,000 | 274億8390万 | -5.04% | 4.62 | 0.96 |
07/16 | 1,575 | 1,578 | 1,542 | 1,558 | -0.64% | 29,000 | 273億6097万 | -5.86% | 4.6 | 0.95 |
07/15 | 1,577 | 1,600 | 1,544 | 1,568 | +0.45% | 38,900 | 275億3658万 | -5.71% | 4.63 | 0.96 |
07/14 | 1,569 | 1,577 | 1,548 | 1,561 | -0.76% | 38,000 | 274億1365万 | -6.81% | 4.61 | 0.95 |
07/13 | 1,506 | 1,583 | 1,506 | 1,573 | +4.73% | 77,800 | 276億2439万 | -6.76% | 4.64 | 0.96 |
07/10 | 1,557 | 1,557 | 1,502 | 1,502 | -3.53% | 73,800 | 263億7752万 | -11.65% | 4.43 | 0.92 |
07/09 | 1,587 | 1,587 | 1,555 | 1,557 | -0.51% | 37,900 | 273億4341万 | -9.16% | 4.59 | 0.95 |
07/08 | 1,594 | 1,596 | 1,541 | 1,565 | -2.8% | 75,500 | 274億8390万 | -9.22% | 4.62 | 0.96 |
07/07 | 1,601 | 1,623 | 1,580 | 1,610 | -0.68% | 69,300 | 282億7417万 | -7.15% | 4.75 | 0.98 |
07/06 | 1,569 | 1,621 | 1,562 | 1,621 | +2.72% | 53,200 | 284億6735万 | -6.95% | 4.78 | 0.99 |
07/03 | 1,600 | 1,622 | 1,562 | 1,578 | -0.38% | 64,000 | 277億1220万 | -9.88% | 4.66 | 0.96 |
07/02 | 1,658 | 1,663 | 1,581 | 1,584 | -4.98% | 84,500 | 278億1757万 | -10% | 4.67 | 0.97 |
07/01 | 1,715 | 1,725 | 1,654 | 1,667 | -2.34% | 44,400 | 292億7518万 | -5.77% | 4.92 | 1.02 |
06/30 | 1,715 | 1,745 | 1,681 | 1,707 | +0.89% | 37,300 | 299億7765万 | -3.78% | 5.04 | 1.04 |
06/29 | 1,700 | 1,707 | 1,669 | 1,692 | -1.57% | 47,100 | 297億1422万 | -4.84% | 4.99 | 1.03 |
06/26 | 1,681 | 1,722 | 1,681 | 1,719 | +2.93% | 58,000 | 301億8839万 | -3.43% | 5.07 | 1.05 |
06/25 | 1,675 | 1,680 | 1,649 | 1,670 | -1.76% | 64,200 | 293億2787万 | -6.18% | 4.93 | 1.02 |
06/24 | 1,724 | 1,724 | 1,697 | 1,700 | -1.56% | 48,900 | 298億5472万 | -4.6% | 5.02 | 1.04 |
06/23 | 1,739 | 1,757 | 1,707 | 1,727 | -0.23% | 53,200 | 303億2888万 | -3.25% | 5.1 | 1.05 |
06/22 | 1,748 | 1,751 | 1,721 | 1,731 | -1.25% | 42,500 | 303億9912万 | -3.13% | 5.11 | 1.06 |
06/19 | 1,759 | 1,776 | 1,746 | 1,753 | -0.34% | 73,100 | 307億8548万 | -2.01% | 5.17 | 1.07 |
06/18 | 1,756 | 1,775 | 1,722 | 1,759 | -0.23% | 39,900 | 308億9085万 | -1.57% | 5.19 | 1.07 |
06/17 | 1,783 | 1,783 | 1,741 | 1,763 | -1.34% | 42,600 | 309億6110万 | -1.29% | 5.2 | 1.08 |
06/16 | 1,706 | 1,799 | 1,706 | 1,787 | +6.81% | 69,300 | 313億8257万 | -0.11% | 5.27 | 1.09 |
06/15 | 1,775 | 1,775 | 1,672 | 1,673 | -4.73% | 88,900 | 293億8055万 | -6.48% | 4.94 | 1.02 |
06/12 | 1,695 | 1,769 | 1,680 | 1,756 | +0.06% | 91,200 | 308億3816万 | -1.57% | 5.18 | 1.07 |
06/11 | 1,837 | 1,859 | 1,755 | 1,755 | -5.65% | 99,200 | 308億2060万 | -0.9% | 5.18 | 1.07 |
06/10 | 1,847 | 1,880 | 1,840 | 1,860 | -0.53% | 39,500 | 326億6457万 | +5.86% | 5.49 | 1.14 |
06/09 | 1,910 | 1,911 | 1,844 | 1,870 | -1.32% | 55,000 | 328億4019万 | +7.59% | 5.52 | 1.14 |
06/08 | 1,850 | 1,935 | 1,849 | 1,895 | +2.88% | 102,300 | 332億7923万 | +10.11% | 5.59 | 1.16 |
06/05 | 1,804 | 1,857 | 1,798 | 1,842 | +1.71% | 67,900 | 323億4846万 | +8.35% | 5.44 | 1.12 |
06/04 | 1,824 | 1,830 | 1,785 | 1,811 | +0.11% | 63,400 | 318億405万 | +7.86% | 5.34 | 1.11 |