株価チャート
2020/05/21~2020/10/15
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 |
10/15 | 175 | 177 | 174 | 175 | -0.57% | 13,300 | 15億17万 | -2.78% | 34.25 | 1.56 |
10/14 | 177 | 178 | 173 | 176 | -0.56% | 28,500 | 15億874万 | -2.22% | 34.45 | 1.57 |
10/13 | 180 | 182 | 173 | 177 | -2.75% | 94,000 | 15億1731万 | -1.67% | 34.65 | 1.58 |
10/12 | 182 | 183 | 179 | 182 | 0% | 26,600 | 15億6017万 | +1.11% | 35.62 | 1.63 |
10/09 | 182 | 183 | 181 | 182 | 0% | 14,400 | 15億6017万 | +1.11% | 35.62 | 1.63 |
10/08 | 185 | 185 | 181 | 182 | -1.09% | 30,700 | 15億6017万 | +1.11% | 35.62 | 1.63 |
10/07 | 185 | 188 | 181 | 184 | -0.54% | 32,600 | 15億7732万 | +2.79% | 36.02 | 1.64 |
10/06 | 187 | 187 | 182 | 185 | +1.09% | 33,900 | 15億8589万 | +3.35% | 36.21 | 1.65 |
10/05 | 184 | 186 | 182 | 183 | -0.54% | 14,800 | 15億6874万 | +2.23% | 35.82 | 1.63 |
10/02 | 184 | 188 | 178 | 184 | 0% | 87,400 | 15億7732万 | +2.79% | 36.02 | 1.64 |
09/30 | 183 | 185 | 182 | 184 | 0% | 10,000 | 15億7732万 | +3.37% | 36.02 | 1.64 |
09/29 | 180 | 184 | 178 | 184 | +1.1% | 56,600 | 15億7732万 | +3.37% | 36.02 | 1.64 |
09/28 | 184 | 185 | 180 | 182 | +1.11% | 29,200 | 15億6017万 | +2.25% | 35.62 | 1.63 |
09/25 | 179 | 183 | 179 | 180 | +1.12% | 31,600 | 15億4303万 | +1.69% | 35.23 | 1.61 |
09/24 | 181 | 181 | 178 | 178 | -1.66% | 31,800 | 15億2588万 | +0.56% | 34.84 | 1.59 |
09/23 | 179 | 187 | 178 | 181 | 0% | 96,100 | 15億5160万 | +2.26% | 35.43 | 1.62 |
09/18 | 181 | 181 | 179 | 181 | 0% | 20,600 | 15億5160万 | +2.26% | 35.43 | 1.62 |
09/17 | 182 | 183 | 178 | 181 | -1.09% | 52,700 | 15億5160万 | +2.26% | 35.43 | 1.62 |
09/16 | 182 | 187 | 182 | 183 | 0% | 187,900 | 15億6874万 | +3.39% | 35.82 | 1.63 |
09/15 | 178 | 183 | 178 | 183 | +3.39% | 76,000 | 15億6874万 | +3.98% | 35.82 | 1.63 |
09/14 | 173 | 177 | 171 | 177 | +2.91% | 26,900 | 15億1731万 | +0.57% | 34.65 | 1.58 |
09/11 | 170 | 173 | 169 | 172 | +1.18% | 11,000 | 14億7445万 | -2.27% | 33.67 | 1.54 |
09/10 | 174 | 174 | 170 | 170 | 0% | 25,000 | 14億5730万 | -3.41% | 33.28 | 1.52 |
09/09 | 173 | 175 | 170 | 170 | -2.86% | 42,000 | 14億5730万 | -3.41% | 33.28 | 1.52 |
09/08 | 174 | 176 | 173 | 175 | +1.16% | 14,800 | 15億17万 | -0.57% | 34.25 | 1.56 |
09/07 | 176 | 177 | 173 | 173 | -2.26% | 33,800 | 14億8302万 | -1.7% | 33.86 | 1.55 |
09/04 | 176 | 180 | 176 | 177 | -2.21% | 20,000 | 15億1731万 | +0.57% | 34.65 | 1.58 |
09/03 | 178 | 181 | 178 | 181 | +1.12% | 27,100 | 15億5160万 | +2.84% | 35.43 | 1.62 |
09/02 | 180 | 181 | 177 | 179 | 0% | 8,400 | 15億3445万 | +2.29% | 35.04 | 1.6 |
09/01 | 181 | 182 | 175 | 179 | 0% | 22,700 | 15億3445万 | +2.29% | 35.04 | 1.6 |
08/31 | 175 | 179 | 175 | 179 | +1.7% | 16,900 | 15億3445万 | +2.29% | 35.04 | 1.6 |
08/28 | 180 | 180 | 174 | 176 | -2.22% | 51,400 | 15億874万 | 0% | 34.45 | 1.57 |
08/27 | 180 | 180 | 177 | 180 | +1.12% | 18,300 | 15億4303万 | +2.27% | 35.23 | 1.61 |
08/26 | 176 | 187 | 175 | 178 | +1.14% | 98,600 | 15億2588万 | +1.14% | 34.84 | 1.59 |
08/25 | 176 | 178 | 175 | 176 | 0% | 17,900 | 15億874万 | 0% | 34.45 | 1.57 |
08/24 | 177 | 177 | 174 | 176 | 0% | 15,200 | 15億874万 | -0.56% | 34.45 | 1.57 |
08/21 | 174 | 176 | 173 | 176 | +1.15% | 11,800 | 15億874万 | -1.12% | 34.45 | 1.57 |
08/20 | 172 | 176 | 172 | 174 | -1.14% | 38,700 | 14億9159万 | -2.25% | 34.06 | 1.55 |
08/19 | 177 | 177 | 174 | 176 | +0.57% | 24,500 | 15億874万 | -1.68% | 34.45 | 1.57 |
08/18 | 175 | 178 | 173 | 175 | -1.13% | 30,500 | 15億17万 | -2.23% | 34.25 | 1.56 |
08/17 | 175 | 180 | 174 | 177 | -0.56% | 25,300 | 15億1731万 | -1.67% | 34.65 | 1.58 |
08/14 | 179 | 180 | 176 | 178 | 0% | 34,000 | 15億2588万 | -1.11% | 34.84 | 1.59 |
08/13 | 179 | 179 | 173 | 178 | +1.14% | 23,800 | 15億2588万 | -1.66% | 34.84 | 1.59 |
08/12 | 172 | 177 | 172 | 176 | +0.57% | 40,600 | 15億874万 | -2.76% | 34.45 | 1.57 |
08/11 | 173 | 176 | 172 | 175 | +1.16% | 40,900 | 15億17万 | -3.85% | 34.25 | 1.56 |
08/07 | 175 | 175 | 171 | 173 | -1.14% | 18,100 | 14億8302万 | -4.95% | 33.86 | 1.55 |
08/06 | 174 | 175 | 170 | 175 | +2.34% | 25,900 | 15億17万 | -4.37% | 34.25 | 1.56 |
08/05 | 172 | 173 | 168 | 171 | +0.59% | 13,200 | 14億6588万 | -7.07% | 33.47 | 1.53 |
08/04 | 168 | 172 | 165 | 170 | +1.19% | 27,200 | 14億5730万 | -8.11% | 33.28 | 1.52 |
08/03 | 166 | 169 | 151 | 168 | -0.59% | 53,900 | 14億4016万 | -9.68% | 32.88 | 1.5 |
07/31 | 176 | 176 | 165 | 169 | -3.43% | 32,400 | 14億4873万 | -10.11% | 33.08 | 1.51 |
07/30 | 173 | 175 | 166 | 175 | +0.57% | 27,300 | 15億17万 | -6.91% | 34.25 | 1.56 |
07/29 | 176 | 178 | 172 | 174 | -2.25% | 47,600 | 14億9159万 | -7.94% | 34.06 | 1.55 |
07/28 | 183 | 184 | 178 | 178 | -2.73% | 27,300 | 15億2588万 | -6.32% | 34.84 | 1.59 |
07/27 | 184 | 184 | 182 | 183 | -0.54% | 14,300 | 15億6874万 | -3.68% | 35.82 | 1.63 |
07/22 | 188 | 188 | 183 | 184 | -1.6% | 23,000 | 15億7732万 | -3.16% | 36.02 | 1.64 |
07/21 | 182 | 187 | 182 | 187 | +1.63% | 24,400 | 16億303万 | -1.58% | 36.6 | 1.67 |
07/20 | 184 | 185 | 180 | 184 | 0% | 21,700 | 15億7732万 | -2.65% | 36.02 | 1.64 |
07/17 | 192 | 192 | 180 | 184 | -3.16% | 82,400 | 15億7732万 | -2.65% | 36.02 | 1.64 |
07/16 | 188 | 191 | 188 | 190 | +1.06% | 24,700 | 16億2875万 | +1.06% | 37.19 | 1.7 |
07/15 | 187 | 189 | 187 | 188 | +0.53% | 9,900 | 16億1161万 | 0% | 36.8 | 1.68 |
07/14 | 192 | 192 | 185 | 187 | -1.58% | 26,400 | 16億303万 | -0.53% | 36.6 | 1.67 |
07/13 | 191 | 192 | 187 | 190 | +3.26% | 29,300 | 16億2875万 | +1.06% | 37.19 | 1.7 |
07/10 | 192 | 193 | 182 | 184 | -5.15% | 40,100 | 15億7732万 | -2.13% | 36.02 | 1.64 |
07/09 | 190 | 196 | 188 | 194 | +2.11% | 59,500 | 16億6304万 | +3.19% | 37.97 | 1.73 |
07/08 | 189 | 192 | 188 | 190 | +0.53% | 37,500 | 16億2875万 | +1.6% | 37.19 | 1.7 |
07/07 | 194 | 196 | 188 | 189 | -2.07% | 77,400 | 16億2018万 | +1.07% | 37 | 1.69 |
07/06 | 192 | 194 | 186 | 193 | +3.21% | 58,400 | 16億5447万 | +3.21% | 37.78 | 1.72 |
07/03 | 185 | 193 | 183 | 187 | -1.58% | 75,300 | 16億303万 | 0% | 36.6 | 1.67 |
07/02 | 198 | 198 | 186 | 190 | -4.04% | 99,200 | 16億2875万 | +2.15% | 37.19 | 1.7 |
07/01 | 202 | 202 | 193 | 198 | -0.5% | 66,800 | 16億9733万 | +6.45% | 38.76 | 1.77 |
06/30 | 198 | 204 | 196 | 199 | +3.11% | 100,900 | 17億590万 | +6.99% | 38.95 | 1.78 |
06/29 | 193 | 198 | 191 | 193 | -3.5% | 73,700 | 16億5447万 | +4.32% | 37.78 | 1.72 |
06/26 | 201 | 218 | 198 | 200 | +1.01% | 1,047,500 | 17億1448万 | +8.11% | 39.15 | 1.79 |
06/25 | 189 | 198 | 188 | 198 | +3.66% | 197,700 | 16億9733万 | +7.61% | 38.76 | 1.77 |
06/24 | 195 | 196 | 183 | 191 | -0.52% | 101,000 | 16億3732万 | +4.37% | 37.39 | 1.71 |
06/23 | 188 | 192 | 185 | 192 | +3.23% | 151,800 | 16億4590万 | +5.49% | 37.58 | 1.71 |
06/22 | 182 | 186 | 182 | 186 | +1.64% | 37,100 | 15億9446万 | +2.76% | 36.41 | 1.66 |
06/19 | 179 | 183 | 179 | 183 | +1.1% | 17,400 | 15億6874万 | +1.1% | 35.82 | 1.63 |
06/18 | 184 | 184 | 177 | 181 | +0.56% | 24,200 | 15億5160万 | +0.56% | 35.43 | 1.62 |
06/17 | 179 | 180 | 176 | 180 | +1.69% | 31,900 | 15億4303万 | +0.56% | 35.23 | 1.61 |
06/16 | 176 | 178 | 174 | 177 | +2.91% | 54,400 | 15億1731万 | -1.12% | 34.65 | 1.58 |
06/15 | 176 | 178 | 171 | 172 | -3.91% | 65,400 | 14億7445万 | -3.91% | 33.67 | 1.54 |
06/12 | 163 | 179 | 160 | 179 | -1.65% | 138,900 | 15億3445万 | 0% | 35.04 | 1.6 |
06/11 | 186 | 190 | 181 | 182 | -2.15% | 100,000 | 15億6017万 | +2.25% | 35.62 | 1.63 |
06/10 | 184 | 189 | 184 | 186 | +1.09% | 74,500 | 15億9446万 | +5.08% | 36.41 | 1.66 |
06/09 | 185 | 187 | 182 | 184 | -1.6% | 62,800 | 15億7732万 | +4.55% | 36.02 | 1.64 |
06/08 | 184 | 187 | 183 | 187 | +2.19% | 101,400 | 16億303万 | +6.86% | 36.6 | 1.67 |
06/05 | 183 | 205 | 176 | 183 | 0% | 618,600 | 15億6874万 | +5.17% | 35.82 | 1.63 |
06/04 | 186 | 189 | 182 | 183 | -1.08% | 72,400 | 15億6874万 | +5.78% | 35.82 | 1.63 |
06/03 | 185 | 188 | 185 | 185 | 0% | 39,000 | 15億8589万 | +7.56% | 36.21 | 1.65 |
06/02 | 183 | 187 | 183 | 185 | +1.65% | 87,800 | 15億8589万 | +8.82% | 36.21 | 1.65 |
06/01 | 183 | 186 | 182 | 182 | 0% | 44,100 | 15億6017万 | +7.69% | 35.62 | 1.63 |
05/29 | 185 | 187 | 182 | 182 | -0.55% | 38,900 | 15億6017万 | +8.33% | 35.62 | 1.63 |
05/28 | 187 | 187 | 181 | 183 | -1.61% | 72,100 | 15億6874万 | +9.58% | 35.82 | 1.63 |
05/27 | 187 | 188 | 183 | 186 | 0% | 64,800 | 15億9446万 | +12.73% | 36.41 | 1.66 |
05/26 | 186 | 188 | 181 | 186 | +1.64% | 115,200 | 15億9446万 | +14.11% | 36.41 | 1.66 |
05/25 | 172 | 184 | 172 | 183 | +6.4% | 197,300 | 15億6874万 | +12.96% | 35.82 | 1.63 |
05/22 | 177 | 178 | 170 | 172 | -2.82% | 72,600 | 14億7445万 | +7.5% | 33.67 | 1.54 |
05/21 | 174 | 178 | 174 | 177 | +1.72% | 77,300 | 15億1731万 | +11.32% | 34.65 | 1.58 |