株価チャート
2020/05/07～2020/09/30
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 |
|---|
| 2020 |
| 09/30 | 1,089 | 1,089 | 1,045 | 1,045 | -4.22% | 105,600 | 362億4896万 | +4.5% | 35.56 | 4.67 |
| 09/29 | 1,075 | 1,099 | 1,046 | 1,091 | -0.82% | 111,400 | 378億4460万 | +9.65% | 37.12 | 4.88 |
| 09/28 | 1,073 | 1,175 | 1,067 | 1,100 | +4.36% | 270,100 | 381億5680万 | +11.45% | 37.43 | 4.92 |
| 09/25 | 1,043 | 1,064 | 1,036 | 1,054 | +1.74% | 120,800 | 365億6115万 | +7.77% | 35.86 | 4.71 |
| 09/24 | 1,027 | 1,052 | 1,015 | 1,036 | +0.78% | 107,700 | 359億3676万 | +6.58% | 35.25 | 4.63 |
| 09/23 | 1,058 | 1,058 | 1,025 | 1,028 | -3.93% | 116,200 | 356億5926万 | +6.42% | 34.98 | 4.6 |
| 09/18 | 1,074 | 1,080 | 1,058 | 1,070 | -1.38% | 96,500 | 371億1616万 | +11.34% | 36.41 | 4.78 |
| 09/17 | 1,055 | 1,094 | 1,055 | 1,085 | +2.55% | 104,300 | 376億3648万 | +13.73% | 36.92 | 4.85 |
| 09/16 | 1,008 | 1,060 | 1,003 | 1,058 | +5.48% | 103,100 | 366億9990万 | +11.72% | 36 | 4.73 |
| 09/15 | 995 | 1,016 | 978 | 1,003 | +1.52% | 58,600 | 347億9206万 | +6.59% | 34.13 | 4.48 |
| 09/14 | 1,009 | 1,016 | 986 | 988 | -2.27% | 49,300 | 342億7174万 | +5.44% | 33.62 | 4.42 |
| 09/11 | 1,012 | 1,014 | 991 | 1,011 | -0.1% | 36,100 | 350億6956万 | +8.59% | 34.4 | 4.52 |
| 09/10 | 993 | 1,022 | 993 | 1,012 | +2.43% | 53,200 | 351億425万 | +9.64% | 34.43 | 4.52 |
| 09/09 | 993 | 994 | 972 | 988 | -0.7% | 68,000 | 342億7174万 | +7.98% | 33.62 | 4.42 |
| 09/08 | 960 | 995 | 951 | 995 | +3.54% | 90,900 | 345億1456万 | +9.58% | 33.86 | 4.45 |
| 09/07 | 968 | 973 | 941 | 961 | -0.52% | 44,600 | 333億3516万 | +6.78% | 32.7 | 4.3 |
| 09/04 | 935 | 970 | 935 | 966 | +0.31% | 58,000 | 335億860万 | +8.54% | 32.87 | 4.32 |
| 09/03 | 951 | 968 | 932 | 963 | +2.34% | 50,800 | 334億454万 | +9.18% | 32.77 | 4.3 |
| 09/02 | 947 | 973 | 932 | 941 | -0.42% | 82,900 | 326億4140万 | +7.54% | 32.02 | 4.21 |
| 09/01 | 943 | 949 | 925 | 945 | +0.21% | 30,200 | 327億8016万 | +8.75% | 32.15 | 4.22 |
| 08/31 | 928 | 943 | 917 | 943 | +2.61% | 50,300 | 327億1078万 | +9.27% | 32.09 | 4.22 |
| 08/28 | 949 | 955 | 902 | 919 | -1.82% | 90,900 | 318億7827万 | +7.11% | 31.27 | 4.11 |
| 08/27 | 933 | 940 | 920 | 936 | +0.43% | 49,200 | 324億6796万 | +9.6% | 31.85 | 4.18 |
| 08/26 | 935 | 935 | 914 | 932 | +0.22% | 27,000 | 323億2921万 | +9.91% | 31.71 | 4.17 |
| 08/25 | 933 | 952 | 924 | 930 | +0.98% | 99,900 | 322億5984万 | +10.45% | 31.64 | 4.16 |
| 08/24 | 888 | 924 | 880 | 921 | +4.42% | 70,700 | 319億4764万 | +9.9% | 31.34 | 4.12 |
| 08/21 | 880 | 893 | 880 | 882 | +0.34% | 27,600 | 305億9481万 | +5.88% | 30.01 | 3.94 |
| 08/20 | 898 | 898 | 871 | 879 | -2.12% | 30,600 | 304億9075万 | +5.9% | 29.91 | 3.93 |
| 08/19 | 903 | 908 | 895 | 898 | -0.33% | 22,000 | 311億4982万 | +8.59% | 30.56 | 4.01 |
| 08/18 | 900 | 906 | 892 | 901 | -0.55% | 44,300 | 312億5388万 | +9.61% | 30.66 | 4.03 |
| 08/17 | 900 | 906 | 890 | 906 | +1.34% | 46,100 | 314億2732万 | +10.76% | 30.83 | 4.05 |
| 08/14 | 908 | 908 | 885 | 894 | -1.76% | 44,900 | 310億1107万 | +9.69% | 30.42 | 4 |
| 08/13 | 902 | 918 | 894 | 910 | +0.89% | 83,100 | 315億6608万 | +12.21% | 30.96 | 4.07 |
| 08/12 | 909 | 909 | 875 | 902 | -0.77% | 85,400 | 312億8857万 | +11.77% | 30.69 | 4.03 |
| 08/11 | 829 | 909 | 829 | 909 | +10.32% | 156,700 | 315億3139万 | +13.48% | 30.93 | 4.06 |
| 08/07 | 821 | 828 | 812 | 824 | +0.98% | 36,600 | 285億8291万 | +3.52% | 28.04 | 3.68 |
| 08/06 | 830 | 835 | 807 | 816 | -0.85% | 49,000 | 283億540万 | +2.64% | 27.77 | 3.65 |
| 08/05 | 817 | 827 | 801 | 823 | +1.35% | 55,900 | 285億4822万 | +3.39% | 28 | 3.68 |
| 08/04 | 795 | 817 | 790 | 812 | +3.97% | 59,000 | 281億6665万 | +1.75% | 27.63 | 3.63 |
| 08/03 | 735 | 782 | 735 | 781 | +7.13% | 83,200 | 270億9132万 | -2.38% | 26.57 | 3.49 |
| 07/31 | 745 | 753 | 717 | 729 | -3.83% | 123,700 | 252億8755万 | -9.33% | 24.81 | 3.26 |
| 07/30 | 780 | 782 | 753 | 758 | -2.07% | 76,600 | 262億9350万 | -6.3% | 25.79 | 3.39 |
| 07/29 | 788 | 794 | 774 | 774 | -2.64% | 44,300 | 268億4851万 | -4.91% | 26.34 | 3.46 |
| 07/28 | 813 | 825 | 793 | 795 | -1.97% | 46,400 | 275億7696万 | -2.81% | 27.05 | 3.55 |
| 07/27 | 810 | 829 | 802 | 811 | -0.25% | 93,000 | 281億3196万 | -1.22% | 27.6 | 3.63 |
| 07/22 | 816 | 818 | 804 | 813 | -1.09% | 51,200 | 282億134万 | -1.09% | 27.66 | 3.63 |
| 07/21 | 791 | 824 | 791 | 822 | +4.45% | 115,900 | 285億1353万 | -0.24% | 27.97 | 3.67 |
| 07/20 | 792 | 792 | 771 | 787 | +0.25% | 31,100 | 272億9945万 | -4.72% | 26.78 | 3.52 |
| 07/17 | 807 | 809 | 781 | 785 | -2.85% | 58,700 | 272億3008万 | -5.08% | 26.71 | 3.51 |
| 07/16 | 808 | 820 | 793 | 808 | 0% | 42,800 | 280億2790万 | -2.77% | 27.49 | 3.61 |
| 07/15 | 802 | 809 | 790 | 808 | +1.64% | 61,400 | 280億2790万 | -3.23% | 27.49 | 3.61 |
| 07/14 | 814 | 814 | 792 | 795 | -2.33% | 42,000 | 275億7696万 | -5.36% | 27.05 | 3.55 |
| 07/13 | 803 | 816 | 788 | 814 | +4.49% | 55,500 | 282億3603万 | -3.78% | 27.7 | 3.64 |
| 07/10 | 801 | 805 | 779 | 779 | -2.5% | 52,500 | 270億2195万 | -8.35% | 26.51 | 3.48 |
| 07/09 | 818 | 827 | 790 | 799 | -2.32% | 76,900 | 277億1571万 | -6.66% | 27.19 | 3.57 |
| 07/08 | 810 | 826 | 800 | 818 | +0.74% | 53,900 | 283億7478万 | -4.88% | 27.83 | 3.66 |
| 07/07 | 800 | 817 | 793 | 812 | +2.78% | 88,900 | 281億6665万 | -6.02% | 27.63 | 3.63 |
| 07/06 | 770 | 794 | 764 | 790 | +2.73% | 65,600 | 274億352万 | -8.99% | 26.88 | 3.53 |
| 07/03 | 780 | 789 | 762 | 769 | -0.26% | 94,900 | 266億7507万 | -11.81% | 26.17 | 3.44 |
| 07/02 | 795 | 801 | 769 | 771 | -4.81% | 108,300 | 267億4444万 | -11.99% | 26.23 | 3.45 |
| 07/01 | 840 | 841 | 802 | 810 | -2.76% | 109,100 | 280億9728万 | -7.85% | 27.56 | 3.62 |
| 06/30 | 870 | 876 | 833 | 833 | -4.25% | 103,000 | 288億9510万 | -5.13% | 28.34 | 3.72 |
| 06/29 | 870 | 881 | 850 | 870 | -1.02% | 149,300 | 301億7856万 | -0.68% | 29.6 | 3.89 |
| 06/26 | 872 | 883 | 859 | 879 | +2.21% | 62,000 | 304億9075万 | +0.92% | 29.91 | 3.93 |
| 06/25 | 863 | 865 | 849 | 860 | -1.6% | 66,600 | 298億3168万 | -0.35% | 29.26 | 3.84 |
| 06/24 | 880 | 893 | 867 | 874 | +0.11% | 54,400 | 303億1731万 | +2.1% | 29.74 | 3.91 |
| 06/23 | 865 | 884 | 856 | 873 | +0.46% | 70,500 | 302億8262万 | +2.95% | 29.71 | 3.9 |
| 06/22 | 865 | 871 | 853 | 869 | -0.34% | 34,800 | 301億4387万 | +3.45% | 29.57 | 3.88 |
| 06/19 | 845 | 879 | 841 | 872 | +2.47% | 81,700 | 302億4793万 | +4.81% | 29.67 | 3.9 |
| 06/18 | 847 | 862 | 839 | 851 | -1.05% | 67,700 | 295億1948万 | +3.53% | 28.96 | 3.8 |
| 06/17 | 860 | 868 | 844 | 860 | -0.58% | 74,600 | 298億3168万 | +5.65% | 29.26 | 3.84 |
| 06/16 | 856 | 869 | 845 | 865 | +5.1% | 106,100 | 300億512万 | +7.05% | 29.43 | 3.87 |
| 06/15 | 874 | 880 | 823 | 823 | -6.58% | 143,200 | 285億4822万 | +2.36% | 28 | 3.68 |
| 06/12 | 870 | 885 | 846 | 881 | -1.12% | 173,300 | 305億6012万 | +10.13% | 29.98 | 3.94 |
| 06/11 | 920 | 920 | 884 | 891 | -4.71% | 116,200 | 309億700万 | +12.08% | 30.32 | 3.98 |
| 06/10 | 950 | 950 | 924 | 935 | -2.4% | 139,100 | 324億3328万 | +18.5% | 31.81 | 4.18 |
| 06/09 | 920 | 962 | 916 | 958 | +4.13% | 189,800 | 332億3110万 | +22.66% | 32.6 | 4.28 |
| 06/08 | 915 | 922 | 899 | 920 | +0.66% | 110,400 | 319億1296万 | +18.86% | 31.3 | 4.11 |
| 06/05 | 911 | 920 | 892 | 914 | +0.11% | 125,100 | 317億483万 | +19.32% | 31.1 | 4.09 |
| 06/04 | 916 | 927 | 892 | 913 | +0.33% | 159,400 | 316億7014万 | +20.45% | 31.07 | 4.08 |
| 06/03 | 915 | 924 | 882 | 910 | +0.22% | 261,800 | 315億6608万 | +21.5% | 30.96 | 4.07 |
| 06/02 | 875 | 915 | 870 | 908 | +2.83% | 269,100 | 314億9670万 | +22.7% | 30.9 | 4.06 |
| 06/01 | 877 | 910 | 870 | 883 | +0.68% | 278,000 | 306億2950万 | +20.79% | 30.05 | 3.95 |
| 05/29 | 829 | 881 | 823 | 877 | +3.91% | 381,400 | 304億2137万 | +21.13% | 29.84 | 3.92 |
| 05/28 | 822 | 849 | 821 | 844 | +5.63% | 351,800 | 292億7667万 | +17.39% | 28.72 | 3.77 |
| 05/27 | 771 | 803 | 753 | 799 | +4.17% | 260,000 | 277億1571万 | +12.06% | 27.19 | 3.57 |
| 05/26 | 748 | 776 | 744 | 767 | +3.51% | 220,800 | 266億569万 | +8.18% | 26.1 | 3.43 |
| 05/25 | 714 | 745 | 709 | 741 | +8.02% | 279,300 | 257億380万 | +4.96% | 25.21 | 3.31 |
| 05/22 | 681 | 693 | 673 | 686 | +0.44% | 123,200 | 237億9596万 | -2.42% | 23.34 | 3.07 |
| 05/21 | 676 | 688 | 667 | 683 | -0.29% | 105,600 | 236億9190万 | -2.57% | 23.24 | 3.05 |
| 05/20 | 670 | 686 | 660 | 685 | +1.78% | 116,300 | 237億6128万 | -2.14% | 23.31 | 3.06 |
| 05/19 | 668 | 686 | 662 | 673 | +2.12% | 168,700 | 233億4502万 | -3.72% | 22.9 | 3.01 |
| 05/18 | 640 | 659 | 630 | 659 | +4.11% | 120,600 | 228億5939万 | -5.59% | 22.42 | 2.95 |
| 05/15 | 652 | 659 | 613 | 633 | +0.16% | 140,500 | 219億5750万 | -9.05% | 21.54 | 2.83 |
| 05/14 | 700 | 712 | 632 | 632 | -11.24% | 374,100 | 219億2281万 | -8.93% | 21.5 | 2.83 |
| 05/13 | 732 | 757 | 710 | 712 | -6.56% | 353,100 | 246億9785万 | +3.04% | 24.23 | 3.18 |
| 05/12 | 735 | 765 | 706 | 762 | +4.81% | 324,100 | 264億3225万 | +11.24% | 25.93 | 3.41 |
| 05/11 | 715 | 765 | 712 | 727 | -5.95% | 464,300 | 252億1817万 | +7.23% | 24.74 | 3.25 |
| 05/08 | 761 | 775 | 744 | 773 | +4.6% | 138,100 | 268億1382万 | +14.86% | 26.3 | 3.46 |
| 05/07 | 743 | 754 | 733 | 739 | 0% | 147,900 | 256億3443万 | +10.79% | 25.15 | 3.3 |
