株価チャート
2020/05/12~2020/10/07
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 |
10/07 | 714 | 739 | 714 | 739 | +3.5% | 1,100 | 8億8938万 | +4.23% | 7.18 | 0.53 |
10/06 | 719 | 738 | 701 | 714 | -0.7% | 3,600 | 8億5929万 | +1.13% | 6.94 | 0.51 |
10/05 | 720 | 749 | 719 | 719 | -0.14% | 1,200 | 8億6531万 | +2.13% | 6.99 | 0.52 |
10/02 | 735 | 735 | 720 | 720 | -2.04% | 900 | 8億6652万 | +2.42% | 7 | 0.52 |
09/30 | 750 | 750 | 735 | 735 | -2% | 900 | 8億8457万 | +4.85% | 7.14 | 0.53 |
09/29 | 740 | 750 | 740 | 750 | +0.13% | 1,600 | 9億262万 | +7.45% | 7.29 | 0.54 |
09/28 | 738 | 749 | 710 | 749 | +1.49% | 1,800 | 9億142万 | +7.93% | 7.28 | 0.54 |
09/25 | 720 | 738 | 716 | 738 | +2.5% | 1,300 | 8億8818万 | +6.8% | 7.17 | 0.53 |
09/24 | 695 | 743 | 695 | 720 | +3.75% | 2,700 | 8億6652万 | +4.8% | 7 | 0.52 |
09/23 | 709 | 709 | 694 | 694 | -2.12% | 1,200 | 8億3522万 | +1.31% | 6.74 | 0.5 |
09/18 | 709 | 709 | 709 | 709 | 0% | 100 | 8億5328万 | +3.65% | 6.89 | 0.51 |
09/17 | 717 | 717 | 709 | 709 | -1.25% | 500 | 8億5328万 | +3.81% | 6.89 | 0.51 |
09/16 | 709 | 718 | 685 | 718 | +1.27% | 3,200 | 8億6411万 | +5.28% | 6.98 | 0.52 |
09/15 | 724 | 724 | 709 | 709 | -2.21% | 200 | 8億5328万 | +4.11% | 6.89 | 0.51 |
09/14 | 702 | 725 | 702 | 725 | +3.28% | 1,400 | 8億7253万 | +6.62% | 7.04 | 0.52 |
09/11 | 702 | 702 | 702 | 702 | 0% | 1,100 | 8億4485万 | +3.54% | 6.82 | 0.51 |
09/10 | 697 | 702 | 697 | 702 | +0.72% | 1,000 | 8億4485万 | +3.69% | 6.82 | 0.51 |
09/09 | 695 | 697 | 695 | 697 | +0.29% | 1,100 | 8億3883万 | +3.11% | 6.77 | 0.5 |
09/08 | 695 | 695 | 695 | 695 | -0.29% | 200 | 8億3643万 | +2.96% | 6.75 | 0.5 |
09/07 | 687 | 697 | 687 | 697 | +1.46% | 1,200 | 8億3883万 | +3.26% | 6.77 | 0.5 |
09/04 | 687 | 687 | 687 | 687 | 0% | 2,000 | 8億2680万 | +1.93% | 6.68 | 0.49 |
09/03 | 685 | 687 | 685 | 687 | +0.29% | 1,100 | 8億2680万 | +2.08% | 6.68 | 0.49 |
09/02 | 685 | 686 | 684 | 685 | 0% | 3,300 | 8億2439万 | +1.93% | 6.66 | 0.49 |
09/01 | 646 | 685 | 643 | 685 | +6.04% | 4,000 | 8億2439万 | +1.93% | 6.66 | 0.49 |
08/31 | 658 | 658 | 646 | 646 | -1.82% | 1,800 | 7億7746万 | -4.01% | 6.28 | 0.47 |
08/28 | 657 | 663 | 656 | 658 | -1.05% | 800 | 7億9190万 | -2.66% | 6.39 | 0.47 |
08/27 | 678 | 678 | 660 | 665 | -4.73% | 1,300 | 8億32万 | -1.77% | 6.46 | 0.48 |
08/26 | 661 | 698 | 657 | 698 | +5.44% | 2,100 | 8億4004万 | +2.65% | 6.78 | 0.5 |
08/25 | 661 | 663 | 651 | 662 | +0.15% | 1,500 | 7億9671万 | -2.65% | 6.43 | 0.48 |
08/24 | 654 | 661 | 651 | 661 | -0.45% | 600 | 7億9551万 | -3.22% | 6.42 | 0.48 |
08/21 | 654 | 664 | 652 | 664 | +1.53% | 1,500 | 7億9912万 | -3.07% | 6.45 | 0.48 |
08/20 | 652 | 659 | 652 | 654 | -0.46% | 900 | 7億8708万 | -4.8% | 6.35 | 0.47 |
08/19 | 660 | 667 | 657 | 657 | -0.45% | 1,100 | 7億9069万 | -4.78% | 6.38 | 0.47 |
08/18 | 652 | 669 | 652 | 660 | -1.49% | 400 | 7億9431万 | -4.76% | 6.41 | 0.48 |
08/17 | 663 | 682 | 650 | 670 | -1.9% | 1,500 | 8億634万 | -3.6% | 6.51 | 0.48 |
08/14 | 704 | 704 | 673 | 683 | -1.59% | 400 | 8億2199万 | -2.01% | 6.64 | 0.49 |
08/13 | 695 | 695 | 694 | 694 | +1.31% | 300 | 8億3522万 | -0.57% | 6.74 | 0.5 |
08/12 | 670 | 690 | 670 | 685 | +0.88% | 800 | 8億2439万 | -1.86% | 6.66 | 0.49 |
08/11 | 679 | 679 | 679 | 679 | +0.59% | 100 | 8億1717万 | -2.58% | 6.6 | 0.49 |
08/07 | 674 | 675 | 666 | 675 | +0.6% | 500 | 8億1236万 | -3.16% | 6.56 | 0.49 |
08/06 | 675 | 677 | 671 | 671 | -0.59% | 400 | 8億754万 | -3.73% | 6.52 | 0.48 |
08/05 | 675 | 675 | 675 | 675 | -2.03% | 100 | 8億1236万 | -3.16% | 6.56 | 0.49 |
08/04 | 689 | 689 | 689 | 689 | +1.32% | 100 | 8億2921万 | -1.15% | 6.69 | 0.5 |
08/03 | 670 | 680 | 670 | 680 | +1.49% | 300 | 8億1838万 | -2.44% | 6.61 | 0.49 |
07/31 | 674 | 684 | 635 | 670 | 0% | 1,700 | 8億634万 | -3.74% | 6.51 | 0.48 |
07/30 | 680 | 680 | 650 | 670 | 0% | 800 | 8億634万 | -3.74% | 6.51 | 0.48 |
07/29 | 676 | 685 | 670 | 670 | -2.33% | 600 | 8億634万 | -3.87% | 6.51 | 0.48 |
07/28 | 685 | 686 | 649 | 686 | -4.06% | 4,000 | 8億2560万 | -1.58% | 6.67 | 0.49 |
07/27 | 700 | 716 | 690 | 715 | +2.44% | 2,100 | 8億6050万 | +2.58% | 6.95 | 0.52 |
07/22 | 720 | 720 | 698 | 698 | -0.99% | 1,300 | 8億4004万 | +0.43% | 6.78 | 0.5 |
07/21 | 706 | 706 | 705 | 705 | -2.08% | 600 | 8億4846万 | +1.44% | 6.85 | 0.51 |
07/20 | 695 | 720 | 695 | 720 | +2.27% | 500 | 8億6652万 | +3.9% | 7 | 0.52 |
07/17 | 730 | 730 | 704 | 704 | -3.56% | 1,000 | 8億4726万 | +1.73% | 6.84 | 0.51 |
07/16 | 729 | 730 | 700 | 730 | +0.14% | 500 | 8億7855万 | +5.8% | 7.09 | 0.53 |
07/15 | 717 | 732 | 715 | 729 | +1.67% | 1,300 | 8億7735万 | +5.96% | 7.08 | 0.53 |
07/14 | 700 | 717 | 700 | 717 | -1.78% | 1,200 | 8億6290万 | +4.67% | 6.97 | 0.52 |
07/13 | 719 | 734 | 719 | 730 | +1.53% | 2,800 | 8億7855万 | +6.73% | 7.09 | 0.53 |
07/10 | 714 | 719 | 681 | 719 | +0.7% | 2,000 | 8億6531万 | +5.43% | 6.99 | 0.52 |
07/09 | 722 | 722 | 700 | 714 | -1.24% | 900 | 8億5929万 | +5% | 6.94 | 0.51 |
07/08 | 692 | 724 | 689 | 723 | +4.48% | 2,500 | 8億7013万 | +6.48% | 7.03 | 0.52 |
07/07 | 690 | 692 | 690 | 692 | -0.43% | 500 | 8億3282万 | +2.06% | 6.72 | 0.5 |
07/06 | 670 | 695 | 670 | 695 | +4.04% | 1,200 | 8億3643万 | +2.51% | 6.75 | 0.5 |
07/03 | 670 | 700 | 650 | 668 | -0.3% | 5,000 | 8億393万 | -1.47% | 6.49 | 0.48 |
07/02 | 680 | 680 | 670 | 670 | -1.47% | 300 | 8億634万 | -1.33% | 6.51 | 0.48 |
07/01 | 677 | 680 | 660 | 680 | -0.44% | 800 | 8億1838万 | 0% | 6.61 | 0.49 |
06/30 | 671 | 738 | 671 | 683 | +1.79% | 2,400 | 8億2199万 | +0.29% | 6.64 | 0.49 |
06/29 | 673 | 673 | 661 | 671 | -0.45% | 600 | 8億754万 | -1.47% | 6.52 | 0.48 |
06/26 | 672 | 674 | 672 | 674 | +0.3% | 700 | 8億1115万 | -1.17% | 6.55 | 0.49 |
06/25 | 664 | 672 | 657 | 672 | -0.3% | 900 | 8億875万 | -1.61% | 6.53 | 0.48 |
06/24 | 670 | 674 | 667 | 674 | -0.3% | 1,500 | 8億1115万 | -1.46% | 6.55 | 0.49 |
06/23 | 678 | 678 | 667 | 676 | -0.29% | 1,200 | 8億1356万 | -1.31% | 6.57 | 0.49 |
06/22 | 670 | 678 | 667 | 678 | -0.29% | 1,800 | 8億1597万 | -1.31% | 6.59 | 0.49 |
06/19 | 671 | 680 | 670 | 680 | -0.15% | 600 | 8億1838万 | -1.31% | 6.61 | 0.49 |
06/18 | 681 | 681 | 681 | 681 | -0.44% | 300 | 8億1958万 | -1.16% | 6.62 | 0.49 |
06/17 | 664 | 684 | 664 | 684 | +3.01% | 1,600 | 8億2319万 | -0.87% | 6.65 | 0.49 |
06/16 | 661 | 670 | 654 | 664 | -3.35% | 900 | 7億9912万 | -4.05% | 6.45 | 0.48 |
06/15 | 643 | 687 | 643 | 687 | +3% | 1,200 | 8億2680万 | -0.87% | 6.68 | 0.49 |
06/12 | 640 | 669 | 623 | 667 | -0.45% | 1,100 | 8億273万 | -3.75% | 6.48 | 0.48 |
06/11 | 652 | 670 | 652 | 670 | +1.67% | 400 | 8億634万 | -3.46% | 6.51 | 0.48 |
06/10 | 664 | 675 | 659 | 659 | -2.8% | 1,300 | 7億9310万 | -5.18% | 6.4 | 0.47 |
06/09 | 670 | 678 | 648 | 678 | -0.29% | 1,300 | 8億1597万 | -2.59% | 6.59 | 0.49 |
06/08 | 675 | 682 | 666 | 680 | -0.73% | 900 | 8億1838万 | -2.44% | 6.61 | 0.49 |
06/05 | 685 | 685 | 675 | 685 | 0% | 600 | 8億2439万 | -1.86% | 6.66 | 0.49 |
06/04 | 685 | 685 | 685 | 685 | -0.87% | 400 | 8億2439万 | -2.14% | 6.66 | 0.49 |
06/03 | 682 | 692 | 682 | 691 | +0.14% | 500 | 8億3161万 | -1.57% | 6.71 | 0.5 |
06/02 | 672 | 690 | 672 | 690 | -0.29% | 200 | 8億3041万 | -1.85% | 6.7 | 0.5 |
06/01 | 692 | 692 | 672 | 692 | -0.72% | 600 | 8億3282万 | -1.7% | 6.72 | 0.5 |
05/29 | 697 | 697 | 667 | 697 | +1.01% | 500 | 8億3883万 | -0.99% | 6.77 | 0.5 |
05/28 | 706 | 706 | 681 | 690 | -2.68% | 600 | 8億3041万 | -2.13% | 6.7 | 0.5 |
05/26 | 660 | 709 | 605 | 709 | +1.58% | 6,900 | 8億5328万 | +0.71% | 6.89 | 0.51 |
05/25 | 690 | 699 | 669 | 698 | +2.65% | 1,300 | 8億4004万 | -0.57% | 6.78 | 0.5 |
05/22 | 688 | 712 | 680 | 680 | -4.23% | 1,300 | 7億8200万 | -3% | 6.31 | 0.47 |
05/21 | 680 | 710 | 670 | 710 | +1.43% | 900 | 8億1650万 | +1.43% | 6.59 | 0.49 |
05/20 | 698 | 706 | 679 | 700 | +0.29% | 1,800 | 8億500万 | +0.29% | 6.5 | 0.48 |
05/19 | 690 | 698 | 679 | 698 | -3.06% | 1,800 | 8億270万 | +0.29% | 6.48 | 0.48 |
05/18 | 722 | 722 | 720 | 720 | +0.28% | 1,100 | 8億2800万 | +3.9% | 6.69 | 0.5 |
05/15 | 721 | 721 | 689 | 718 | +3.01% | 500 | 8億2570万 | +4.36% | 6.67 | 0.49 |
05/14 | 681 | 697 | 677 | 697 | -1.13% | 400 | 8億155万 | +2.05% | 6.47 | 0.48 |
05/13 | 708 | 709 | 674 | 705 | -1.81% | 1,100 | 8億1075万 | +3.52% | 6.55 | 0.49 |
05/12 | 714 | 724 | 694 | 718 | +2.57% | 600 | 8億2570万 | +5.74% | 6.67 | 0.49 |