株価チャート
2020/06/05～2020/10/30
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 | 11/1, 株式分割 1→2 |
| 2020 |
| 10/30 | 2,862 | 2,950 | 2,840 | 2,945 | +4.92% | 3,910,300 | 8057億5200万 | +3.41% | 43.21 | 11.26 |
| 10/29 | 2,798 | 2,862 | 2,780 | 2,807 | -1.85% | 2,417,200 | 7679億9520万 | -1.09% | 41.18 | 10.73 |
| 10/28 | 2,860 | 2,905 | 2,840 | 2,860 | +0.35% | 3,648,800 | 7824億9600万 | +0.85% | 40.99 | 10.68 |
| 10/27 | 2,725 | 2,850 | 2,725 | 2,850 | +3.83% | 2,494,400 | 7797億6000万 | +0.67% | 40.85 | 10.64 |
| 10/26 | 2,755 | 2,795 | 2,740 | 2,745 | -0.36% | 2,143,800 | 7510億3200万 | -2.87% | 39.34 | 10.25 |
| 10/23 | 2,670 | 2,770 | 2,635 | 2,755 | +2.04% | 2,743,800 | 7537億6800万 | -2.55% | 39.49 | 10.29 |
| 10/22 | 2,785 | 2,785 | 2,675 | 2,700 | -3.74% | 3,383,400 | 7387億2000万 | -4.32% | 38.7 | 10.08 |
| 10/21 | 2,875 | 2,875 | 2,805 | 2,805 | -3.11% | 2,374,800 | 7674億4800万 | -0.57% | 40.2 | 10.47 |
| 10/20 | 2,855 | 2,895 | 2,845 | 2,895 | +1.22% | 1,417,400 | 7920億7200万 | +2.7% | 41.49 | 10.81 |
| 10/19 | 2,815 | 2,870 | 2,770 | 2,860 | +1.42% | 2,295,200 | 7824億9600万 | +1.45% | 40.99 | 10.68 |
| 10/16 | 2,810 | 2,835 | 2,760 | 2,820 | +1.08% | 2,289,200 | 7715億5200万 | -0.04% | 40.42 | 10.53 |
| 10/15 | 2,880 | 2,885 | 2,780 | 2,790 | -3.63% | 3,786,600 | 7633億4400万 | -1.31% | 39.99 | 10.42 |
| 10/14 | 2,860 | 2,925 | 2,860 | 2,895 | +1.58% | 2,061,600 | 7920億7200万 | +2.26% | 41.49 | 10.81 |
| 10/13 | 2,890 | 2,905 | 2,850 | 2,850 | -1.38% | 2,088,000 | 7797億6000万 | +0.49% | 40.85 | 10.64 |
| 10/12 | 2,940 | 2,955 | 2,890 | 2,890 | -0.86% | 2,239,800 | 7907億400万 | +1.55% | 41.42 | 10.79 |
| 10/09 | 2,935 | 2,935 | 2,895 | 2,915 | -0.85% | 2,464,800 | 7975億4400万 | +2.1% | 41.78 | 10.88 |
| 10/08 | 2,875 | 2,940 | 2,855 | 2,940 | +2.98% | 2,812,600 | 8043億8400万 | +2.76% | 42.14 | 10.98 |
| 10/07 | 2,850 | 2,890 | 2,840 | 2,855 | -0.17% | 1,827,000 | 7811億2800万 | -0.45% | 40.92 | 10.66 |
| 10/06 | 2,895 | 2,915 | 2,850 | 2,860 | +0.53% | 2,734,200 | 7824億9600万 | -0.66% | 40.99 | 10.68 |
| 10/05 | 2,805 | 2,890 | 2,795 | 2,845 | +1.07% | 2,365,600 | 7783億9200万 | -1.9% | 40.78 | 10.62 |
| 10/02 | 2,930 | 2,945 | 2,790 | 2,815 | -2.6% | 4,164,000 | 7701億8400万 | -3.73% | 40.35 | 10.51 |
| 09/30 | 2,965 | 2,990 | 2,855 | 2,890 | -1.7% | 4,168,400 | 7907億400万 | -2% | 41.42 | 10.79 |
| 09/29 | 2,860 | 2,960 | 2,825 | 2,940 | +3.89% | 4,832,400 | 8043億8400万 | -1.21% | 42.14 | 10.98 |
| 09/28 | 2,875 | 2,885 | 2,790 | 2,830 | -0.88% | 3,718,600 | 7742億8800万 | -5.45% | 40.56 | 10.57 |
| 09/25 | 2,825 | 2,880 | 2,785 | 2,855 | +6.73% | 6,120,200 | 7811億2800万 | -5.37% | 40.92 | 10.66 |
| 09/24 | 2,740 | 2,750 | 2,670 | 2,675 | -3.6% | 3,019,000 | 7318億8000万 | -12.04% | 38.34 | 9.99 |
| 09/23 | 2,725 | 2,810 | 2,720 | 2,775 | +2.21% | 3,191,000 | 7592億4000万 | -9.67% | 39.77 | 10.36 |
| 09/18 | 2,735 | 2,760 | 2,695 | 2,715 | -0.37% | 2,094,400 | 7428億2400万 | -12.22% | 38.91 | 10.14 |
| 09/17 | 2,780 | 2,785 | 2,670 | 2,725 | -1.98% | 3,052,000 | 7455億6000万 | -12.6% | 39.06 | 10.18 |
| 09/16 | 2,690 | 2,785 | 2,690 | 2,780 | +5.3% | 4,250,400 | 7606億800万 | -11.52% | 39.85 | 10.38 |
| 09/15 | 2,645 | 2,690 | 2,585 | 2,640 | -1.31% | 3,141,000 | 7223億400万 | -16.48% | 37.84 | 9.86 |
| 09/14 | 2,705 | 2,720 | 2,630 | 2,675 | -2.73% | 3,724,800 | 7318億8000万 | -16.12% | 38.34 | 9.99 |
| 09/11 | 2,840 | 2,840 | 2,680 | 2,750 | -5.17% | 6,507,400 | 7524億 | -14.44% | 39.42 | 10.27 |
| 09/10 | 2,955 | 2,960 | 2,870 | 2,900 | -0.34% | 2,222,200 | 7934億4000万 | -10.36% | 41.57 | 10.83 |
| 09/09 | 2,935 | 2,960 | 2,900 | 2,910 | -2.02% | 2,113,400 | 7961億7600万 | -10.49% | 41.71 | 10.87 |
| 09/08 | 2,940 | 2,995 | 2,890 | 2,970 | +2.77% | 2,185,200 | 8125億9200万 | -9.06% | 42.57 | 11.09 |
| 09/07 | 2,990 | 2,990 | 2,875 | 2,890 | -4.15% | 3,146,000 | 7907億400万 | -11.86% | 41.42 | 10.79 |
| 09/04 | 3,025 | 3,090 | 2,990 | 3,015 | -2.74% | 2,323,400 | 8249億400万 | -8.47% | 43.21 | 11.26 |
| 09/03 | 3,120 | 3,125 | 3,065 | 3,100 | -0.16% | 1,578,000 | 8481億6000万 | -6.23% | 44.43 | 11.58 |
| 09/02 | 3,025 | 3,115 | 3,015 | 3,105 | +1.47% | 1,887,600 | 8495億2800万 | -6.45% | 44.5 | 11.59 |
| 09/01 | 3,145 | 3,180 | 3,055 | 3,060 | -2.08% | 2,527,800 | 8372億1600万 | -8.08% | 43.86 | 11.43 |
| 08/31 | 3,150 | 3,200 | 3,085 | 3,125 | -0.16% | 3,588,600 | 8550億 | -6.44% | 44.79 | 11.67 |
| 08/28 | 3,340 | 3,345 | 3,080 | 3,130 | -7.67% | 7,261,200 | 8563億6800万 | -6.48% | 44.86 | 11.69 |
| 08/27 | 3,425 | 3,435 | 3,365 | 3,390 | -1.31% | 1,884,000 | 9275億400万 | +1.04% | 48.59 | 12.66 |
| 08/26 | 3,490 | 3,520 | 3,415 | 3,435 | -0.15% | 1,962,000 | 9398億1600万 | +2.54% | 49.23 | 12.83 |
| 08/25 | 3,555 | 3,555 | 3,435 | 3,440 | -3.37% | 3,394,000 | 9411億8400万 | +2.9% | 49.31 | 12.84 |
| 08/24 | 3,405 | 3,570 | 3,380 | 3,560 | +5.48% | 4,476,600 | 9740億1600万 | +6.71% | 51.03 | 13.29 |
| 08/21 | 3,420 | 3,425 | 3,365 | 3,375 | -1.46% | 1,706,200 | 9234億 | +1.41% | 48.37 | 12.6 |
| 08/20 | 3,430 | 3,445 | 3,410 | 3,425 | -0.72% | 1,047,600 | 9370億8000万 | +2.98% | 49.09 | 12.79 |
| 08/19 | 3,480 | 3,505 | 3,430 | 3,450 | 0% | 1,992,200 | 9439億2000万 | +3.82% | 49.45 | 12.88 |
| 08/18 | 3,340 | 3,450 | 3,330 | 3,450 | +4.07% | 2,722,400 | 9439億2000万 | +4.07% | 49.45 | 12.88 |
| 08/17 | 3,345 | 3,380 | 3,315 | 3,315 | -0.75% | 1,408,800 | 9069億8400万 | +0.3% | 47.51 | 12.38 |
| 08/14 | 3,330 | 3,375 | 3,320 | 3,340 | +0.75% | 1,925,400 | 9138億2400万 | +1.09% | 47.87 | 12.47 |
| 08/13 | 3,250 | 3,320 | 3,235 | 3,315 | +2% | 1,794,600 | 9069億8400万 | +0.58% | 47.51 | 12.38 |
| 08/12 | 3,325 | 3,330 | 3,250 | 3,250 | -2.69% | 2,710,200 | 8892億 | -1.16% | 46.58 | 12.14 |
| 08/11 | 3,335 | 3,365 | 3,270 | 3,340 | +0.75% | 2,369,000 | 9138億2400万 | +1.8% | 47.87 | 12.47 |
| 08/07 | 3,275 | 3,335 | 3,270 | 3,315 | +1.38% | 2,137,800 | 9069億8400万 | +1.47% | 47.51 | 12.38 |
| 08/06 | 3,285 | 3,285 | 3,230 | 3,270 | -0.61% | 1,410,400 | 8946億7200万 | +0.43% | 46.87 | 12.21 |
| 08/05 | 3,320 | 3,370 | 3,285 | 3,290 | 0% | 1,914,200 | 9001億4400万 | +1.32% | 47.16 | 12.28 |
| 08/04 | 3,335 | 3,345 | 3,285 | 3,290 | -0.45% | 1,431,400 | 9001億4400万 | +1.61% | 47.16 | 12.28 |
| 08/03 | 3,300 | 3,320 | 3,230 | 3,305 | +1.54% | 1,391,600 | 9042億4800万 | +2.32% | 47.37 | 12.34 |
| 07/31 | 3,320 | 3,360 | 3,245 | 3,255 | -2.11% | 2,629,200 | 8905億6800万 | +1.06% | 46.65 | 12.15 |
| 07/30 | 3,370 | 3,410 | 3,295 | 3,325 | -2.64% | 4,121,200 | 9097億2000万 | +3.33% | 47.66 | 12.42 |
| 07/29 | 3,375 | 3,470 | 3,360 | 3,415 | +1.34% | 3,124,000 | 9343億4400万 | +6.45% | 48.95 | 12.75 |
| 07/28 | 3,350 | 3,410 | 3,340 | 3,370 | +1.2% | 2,047,400 | 9220億3200万 | +5.58% | 48.3 | 12.58 |
| 07/27 | 3,280 | 3,335 | 3,270 | 3,330 | +0.91% | 1,267,800 | 9110億8800万 | +4.78% | 47.73 | 12.43 |
| 07/22 | 3,325 | 3,325 | 3,260 | 3,300 | -0.6% | 1,784,800 | 9028億8000万 | +4.27% | 47.3 | 12.32 |
| 07/21 | 3,295 | 3,355 | 3,280 | 3,320 | +1.53% | 1,817,400 | 9083億5200万 | +5.26% | 47.59 | 12.4 |
| 07/20 | 3,265 | 3,315 | 3,235 | 3,270 | +0.31% | 1,464,800 | 8946億7200万 | +3.94% | 46.87 | 12.21 |
| 07/17 | 3,270 | 3,305 | 3,215 | 3,260 | -0.46% | 1,808,400 | 8919億3600万 | +3.95% | 46.73 | 12.17 |
| 07/16 | 3,320 | 3,335 | 3,260 | 3,275 | -1.95% | 2,251,400 | 8960億4000万 | +4.6% | 46.94 | 12.23 |
| 07/15 | 3,340 | 3,355 | 3,270 | 3,340 | +0.3% | 2,615,800 | 9138億2400万 | +6.88% | 47.87 | 12.47 |
| 07/14 | 3,360 | 3,420 | 3,305 | 3,330 | -0.6% | 2,629,600 | 9110億8800万 | +6.87% | 47.73 | 12.43 |
| 07/13 | 3,300 | 3,350 | 3,225 | 3,350 | +2.76% | 3,254,400 | 9165億6000万 | +7.86% | 48.02 | 12.51 |
| 07/10 | 3,240 | 3,320 | 3,210 | 3,260 | +2.03% | 3,566,600 | 8919億3600万 | +5.37% | 46.73 | 12.17 |
| 07/09 | 3,235 | 3,270 | 3,120 | 3,195 | -2.59% | 4,722,600 | 8741億5200万 | +3.47% | 45.79 | 11.93 |
| 07/08 | 3,180 | 3,295 | 3,170 | 3,280 | +4.46% | 4,990,000 | 8974億800万 | +6.29% | 47.01 | 12.25 |
| 07/07 | 3,125 | 3,190 | 3,110 | 3,140 | +0.8% | 2,637,200 | 8591億400万 | +2.01% | 45.01 | 11.72 |
| 07/06 | 3,080 | 3,120 | 3,055 | 3,115 | +1.14% | 1,735,200 | 8522億6400万 | +1.3% | 44.65 | 11.63 |
| 07/03 | 3,000 | 3,090 | 2,990 | 3,080 | +2.84% | 3,104,800 | 8426億8800万 | +0.33% | 44.15 | 11.5 |
| 07/02 | 3,050 | 3,095 | 2,970 | 2,995 | -1.32% | 3,534,600 | 8194億3200万 | -2.06% | 42.93 | 11.18 |
| 07/01 | 3,025 | 3,090 | 3,000 | 3,035 | -0.16% | 2,536,800 | 8303億7600万 | -0.36% | 43.5 | 11.33 |
| 06/30 | 3,075 | 3,075 | 2,980 | 3,040 | -0.82% | 3,707,600 | 8317億4400万 | +0.43% | 43.57 | 11.35 |
| 06/29 | 3,040 | 3,100 | 3,035 | 3,065 | -0.81% | 2,017,600 | 8385億8400万 | +1.73% | 43.93 | 11.44 |
| 06/26 | 3,120 | 3,125 | 3,035 | 3,090 | 0% | 3,016,000 | 8454億2400万 | +3.1% | 44.29 | 11.54 |
| 06/25 | 3,165 | 3,215 | 3,085 | 3,090 | -2.68% | 3,835,000 | 8454億2400万 | +3.83% | 44.29 | 11.54 |
| 06/24 | 3,080 | 3,180 | 3,060 | 3,175 | +3.42% | 3,993,200 | 8686億8000万 | +7.37% | 45.51 | 11.86 |
| 06/23 | 3,055 | 3,075 | 3,005 | 3,070 | +1.49% | 2,497,000 | 8399億5200万 | +4.71% | 44 | 11.46 |
| 06/22 | 3,045 | 3,100 | 3,015 | 3,025 | +0.17% | 2,677,800 | 8276億4000万 | +4.02% | 43.36 | 11.3 |
| 06/19 | 2,990 | 3,040 | 2,975 | 3,020 | +0.5% | 2,496,400 | 8262億7200万 | +4.64% | 43.29 | 11.28 |
| 06/18 | 3,040 | 3,055 | 2,970 | 3,005 | -0.99% | 4,465,000 | 8221億6800万 | +4.92% | 43.07 | 11.22 |
| 06/17 | 3,095 | 3,125 | 3,035 | 3,035 | -2.25% | 4,032,200 | 8303億7600万 | +6.68% | 43.5 | 11.33 |
| 06/16 | 3,085 | 3,110 | 3,050 | 3,105 | +2.64% | 3,632,600 | 8495億2800万 | +9.83% | 44.5 | 11.59 |
| 06/15 | 3,130 | 3,130 | 3,010 | 3,025 | -3.51% | 5,688,600 | 8276億4000万 | +7.84% | 43.36 | 11.3 |
| 06/12 | 3,075 | 3,200 | 3,020 | 3,135 | +0.48% | 5,558,000 | 8577億3600万 | +12.45% | 44.93 | 11.71 |
| 06/11 | 3,110 | 3,165 | 3,105 | 3,120 | +0.32% | 2,745,800 | 8536億3200万 | +12.76% | 44.72 | 11.65 |
| 06/10 | 3,115 | 3,175 | 3,100 | 3,110 | +0.65% | 2,954,800 | 8508億9600万 | +13.17% | 44.58 | 11.61 |
| 06/09 | 3,045 | 3,100 | 3,005 | 3,090 | +1.31% | 2,486,200 | 8454億2400万 | +13.31% | 44.29 | 11.54 |
| 06/08 | 3,130 | 3,130 | 3,020 | 3,050 | -1.61% | 3,223,800 | 8344億8000万 | +12.67% | 43.72 | 11.39 |
| 06/05 | 3,095 | 3,155 | 3,090 | 3,100 | -1.43% | 2,098,000 | 8481億6000万 | +15.11% | 44.43 | 11.58 |
