株価チャート
2020/06/12～2020/11/09
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 |
| 11/09 | 2,195 | 2,261 | 2,183 | 2,250 | +3.12% | 271,900 | 444億1249万 | +7.81% | 28.08 | 5.94 |
| 11/06 | 2,149 | 2,229 | 2,102 | 2,182 | +1.82% | 407,700 | 430億7025万 | +4.9% | 27.23 | 5.76 |
| 11/05 | 2,200 | 2,205 | 2,090 | 2,143 | +10.35% | 741,200 | 423億43万 | +3.13% | 26.75 | 5.65 |
| 11/04 | 1,926 | 1,946 | 1,860 | 1,942 | +2.43% | 269,300 | 383億3292万 | -6.54% | 24.24 | 5.12 |
| 11/02 | 1,891 | 1,916 | 1,861 | 1,896 | +0.58% | 114,500 | 374億2493万 | -9.06% | 23.66 | 5 |
| 10/30 | 1,961 | 1,965 | 1,875 | 1,885 | -3.83% | 126,200 | 372億780万 | -9.98% | 23.53 | 4.97 |
| 10/29 | 1,927 | 1,969 | 1,922 | 1,960 | -0.41% | 116,000 | 386億8822万 | -6.67% | 24.46 | 5.17 |
| 10/28 | 1,995 | 2,036 | 1,939 | 1,968 | -1.2% | 124,300 | 388億4613万 | -6.6% | 24.56 | 5.19 |
| 10/27 | 1,937 | 2,005 | 1,850 | 1,992 | +0.76% | 162,800 | 393億1986万 | -5.55% | 24.86 | 5.26 |
| 10/26 | 2,036 | 2,056 | 1,972 | 1,977 | -3.75% | 151,600 | 390億2378万 | -6.26% | 24.67 | 5.22 |
| 10/23 | 2,090 | 2,090 | 1,971 | 2,054 | -2.7% | 233,500 | 405億4367万 | -2.56% | 25.64 | 5.42 |
| 10/22 | 2,207 | 2,207 | 2,095 | 2,111 | -5.08% | 195,300 | 416億6879万 | +0.43% | 26.35 | 5.57 |
| 10/21 | 2,229 | 2,255 | 2,205 | 2,224 | +1.69% | 163,200 | 438億9928万 | +6.41% | 27.76 | 5.87 |
| 10/20 | 2,151 | 2,191 | 2,143 | 2,187 | +0.46% | 126,600 | 431億6894万 | +5.6% | 27.3 | 5.77 |
| 10/19 | 2,225 | 2,233 | 2,152 | 2,177 | +0.14% | 166,300 | 429億7155万 | +6.04% | 27.17 | 5.74 |
| 10/16 | 2,236 | 2,255 | 2,142 | 2,174 | -3.68% | 236,200 | 429億1234万 | +6.73% | 27.13 | 5.74 |
| 10/15 | 2,257 | 2,302 | 2,220 | 2,257 | -1.01% | 208,500 | 445億5067万 | +11.51% | 28.17 | 5.96 |
| 10/14 | 2,148 | 2,284 | 2,135 | 2,280 | +6.15% | 440,600 | 450億466万 | +13.66% | 28.46 | 6.02 |
| 10/13 | 2,153 | 2,167 | 2,096 | 2,148 | +0.05% | 200,000 | 423億9913万 | +8.1% | 26.81 | 5.67 |
| 10/12 | 2,114 | 2,147 | 2,071 | 2,147 | +4.02% | 208,700 | 423億7939万 | +8.71% | 26.8 | 5.66 |
| 10/09 | 2,010 | 2,064 | 1,995 | 2,064 | +2.13% | 196,400 | 407億4106万 | +5.15% | 25.76 | 5.45 |
| 10/08 | 2,023 | 2,036 | 1,982 | 2,021 | -0.2% | 147,900 | 398億9229万 | +3.38% | 25.22 | 5.33 |
| 10/07 | 2,022 | 2,061 | 1,991 | 2,025 | -1.03% | 151,200 | 399億7124万 | +4.11% | 25.27 | 5.34 |
| 10/06 | 2,080 | 2,080 | 2,025 | 2,046 | -1.4% | 130,800 | 403億8576万 | +5.85% | 25.54 | 5.4 |
| 10/05 | 2,032 | 2,078 | 1,954 | 2,075 | +0.39% | 235,000 | 409億5819万 | +7.79% | 25.9 | 5.47 |
| 10/02 | 2,182 | 2,187 | 2,053 | 2,067 | -3.05% | 241,700 | 408億28万 | +7.88% | 25.8 | 5.45 |
| 09/30 | 2,133 | 2,167 | 2,122 | 2,132 | -0.84% | 148,900 | 420億8330万 | +11.74% | 26.61 | 5.63 |
| 09/29 | 2,104 | 2,157 | 2,071 | 2,150 | +1.42% | 224,100 | 424億3860万 | +13.28% | 26.83 | 5.67 |
| 09/28 | 2,139 | 2,213 | 2,072 | 2,120 | +1.05% | 285,100 | 418億4644万 | +12.23% | 26.46 | 5.59 |
| 09/25 | 2,084 | 2,134 | 2,060 | 2,098 | +2.14% | 206,800 | 414億1218万 | +11.83% | 26.18 | 5.54 |
| 09/24 | 2,138 | 2,138 | 2,038 | 2,054 | -3.39% | 253,000 | 405億4367万 | +10.31% | 25.64 | 5.42 |
| 09/23 | 2,068 | 2,142 | 2,058 | 2,126 | +4.83% | 332,600 | 419億6487万 | +14.86% | 26.53 | 5.61 |
| 09/18 | 1,990 | 2,039 | 1,972 | 2,028 | +2.22% | 332,200 | 400億3046万 | +10.58% | 25.31 | 5.35 |
| 09/17 | 1,950 | 2,000 | 1,920 | 1,984 | +1.22% | 223,400 | 391億6195万 | +8.89% | 24.76 | 5.23 |
| 09/16 | 1,899 | 1,992 | 1,885 | 1,960 | +3.59% | 342,000 | 386億8822万 | +8.41% | 24.46 | 5.17 |
| 09/15 | 1,823 | 1,894 | 1,815 | 1,892 | +4.88% | 174,100 | 373億4597万 | +5.4% | 23.61 | 4.99 |
| 09/14 | 1,799 | 1,820 | 1,760 | 1,804 | +2.56% | 128,400 | 356億895万 | +1.12% | 22.52 | 4.76 |
| 09/11 | 1,737 | 1,761 | 1,715 | 1,759 | +1.44% | 82,500 | 347億2070万 | -1.29% | 21.95 | 4.64 |
| 09/10 | 1,787 | 1,796 | 1,719 | 1,734 | -2.97% | 177,400 | 342億2723万 | -2.69% | 21.64 | 4.58 |
| 09/09 | 1,792 | 1,808 | 1,755 | 1,787 | -3.14% | 163,100 | 352億7339万 | +0.79% | 22.3 | 4.72 |
| 09/08 | 1,809 | 1,845 | 1,773 | 1,845 | +1.99% | 165,100 | 364億1824万 | +4.77% | 23.03 | 4.87 |
| 09/07 | 1,798 | 1,829 | 1,765 | 1,809 | +0.61% | 164,000 | 357億764万 | +3.49% | 22.58 | 4.77 |
| 09/04 | 1,780 | 1,825 | 1,762 | 1,798 | -2.18% | 123,700 | 354億9052万 | +3.69% | 22.44 | 4.74 |
| 09/03 | 1,880 | 1,880 | 1,831 | 1,838 | -1.13% | 111,500 | 362億8007万 | +6.61% | 22.94 | 4.85 |
| 09/02 | 1,861 | 1,885 | 1,823 | 1,859 | +0.27% | 190,500 | 366億9459万 | +8.65% | 23.2 | 4.91 |
| 09/01 | 1,773 | 1,860 | 1,763 | 1,854 | +4.51% | 174,500 | 365億9589万 | +9.12% | 23.14 | 4.89 |
| 08/31 | 1,788 | 1,813 | 1,742 | 1,774 | +2.31% | 142,100 | 350億1678万 | +5.16% | 22.14 | 4.68 |
| 08/28 | 1,825 | 1,835 | 1,700 | 1,734 | -5.91% | 257,500 | 342億2723万 | +3.52% | 21.64 | 4.58 |
| 08/27 | 1,857 | 1,879 | 1,839 | 1,843 | -0.65% | 121,700 | 363億7877万 | +10.76% | 23 | 4.86 |
| 08/26 | 1,866 | 1,882 | 1,818 | 1,855 | -0.86% | 172,300 | 366億1563万 | +12.63% | 23.15 | 4.89 |
| 08/25 | 1,936 | 1,964 | 1,857 | 1,871 | -0.53% | 302,300 | 369億3145万 | +15% | 23.35 | 4.94 |
| 08/24 | 1,910 | 1,919 | 1,862 | 1,881 | -1.78% | 177,100 | 371億2884万 | +16.9% | 23.48 | 4.96 |
| 08/21 | 1,825 | 1,925 | 1,815 | 1,915 | +6.33% | 408,300 | 377億9997万 | +20.36% | 23.9 | 5.05 |
| 08/20 | 1,752 | 1,820 | 1,748 | 1,801 | +2.91% | 230,900 | 355億4973万 | +14.64% | 22.48 | 4.75 |
| 08/19 | 1,765 | 1,789 | 1,732 | 1,750 | -0.96% | 136,800 | 345億4305万 | +12.4% | 21.84 | 4.62 |
| 08/18 | 1,720 | 1,788 | 1,708 | 1,767 | +3.88% | 316,200 | 348億7861万 | +14.52% | 22.05 | 4.66 |
| 08/17 | 1,763 | 1,763 | 1,676 | 1,701 | -1.28% | 190,600 | 335億7584万 | +11.18% | 21.23 | 4.49 |
| 08/14 | 1,644 | 1,742 | 1,635 | 1,723 | +4.61% | 226,800 | 340億1010万 | +13.21% | 21.5 | 4.55 |
| 08/13 | 1,631 | 1,659 | 1,609 | 1,647 | +1.04% | 175,700 | 325億994万 | +9% | 20.56 | 4.35 |
| 08/12 | 1,634 | 1,668 | 1,609 | 1,630 | -0.18% | 124,500 | 321億7438万 | +8.45% | 20.34 | 4.3 |
| 08/11 | 1,732 | 1,740 | 1,618 | 1,633 | -5.61% | 301,200 | 322億3360万 | +9.23% | 20.38 | 4.31 |
| 08/07 | 1,767 | 1,813 | 1,690 | 1,730 | -2.09% | 345,200 | 341億4827万 | +16.5% | 21.59 | 4.56 |
| 08/06 | 1,680 | 1,886 | 1,673 | 1,767 | +17.49% | 1,791,000 | 348億7861万 | +19.8% | 22.05 | 4.66 |
| 08/05 | 1,484 | 1,508 | 1,481 | 1,504 | +0.07% | 57,200 | 296億8728万 | +2.87% | 18.77 | 3.97 |
| 08/04 | 1,525 | 1,537 | 1,496 | 1,503 | -0.92% | 66,000 | 296億6754万 | +2.95% | 18.76 | 3.97 |
| 08/03 | 1,485 | 1,520 | 1,475 | 1,517 | +3.41% | 73,600 | 299億4389万 | +3.9% | 18.93 | 4 |
| 07/31 | 1,518 | 1,520 | 1,458 | 1,467 | -3.8% | 98,600 | 289億5694万 | +0.48% | 18.31 | 3.87 |
| 07/30 | 1,531 | 1,552 | 1,516 | 1,525 | +0.2% | 175,300 | 301億180万 | +4.1% | 19.03 | 4.02 |
| 07/29 | 1,557 | 1,574 | 1,517 | 1,522 | -2.56% | 107,400 | 300億4258万 | +3.82% | 19 | 4.02 |
| 07/28 | 1,551 | 1,575 | 1,531 | 1,562 | +1.1% | 155,000 | 308億3214万 | +6.48% | 19.5 | 4.12 |
| 07/27 | 1,479 | 1,567 | 1,477 | 1,545 | +4.39% | 334,100 | 304億9658万 | +5.25% | 19.28 | 4.08 |
| 07/22 | 1,451 | 1,480 | 1,426 | 1,480 | +1.65% | 133,700 | 292億1355万 | +0.75% | 18.47 | 3.91 |
| 07/21 | 1,429 | 1,456 | 1,429 | 1,456 | +2.9% | 110,100 | 287億3982万 | -1.15% | 18.17 | 3.84 |
| 07/20 | 1,370 | 1,433 | 1,370 | 1,415 | +2.91% | 93,300 | 279億3052万 | -4% | 17.66 | 3.73 |
| 07/17 | 1,407 | 1,427 | 1,367 | 1,375 | -1.79% | 119,900 | 271億4097万 | -6.78% | 17.16 | 3.63 |
| 07/16 | 1,424 | 1,424 | 1,396 | 1,400 | -2.51% | 95,500 | 276億3444万 | -5.47% | 17.47 | 3.69 |
| 07/15 | 1,430 | 1,442 | 1,411 | 1,436 | +1.34% | 91,800 | 283億4504万 | -3.49% | 17.92 | 3.79 |
| 07/14 | 1,433 | 1,435 | 1,391 | 1,417 | -2.07% | 106,200 | 279億7000万 | -5.22% | 17.69 | 3.74 |
| 07/13 | 1,415 | 1,449 | 1,398 | 1,447 | +2.12% | 83,700 | 285億6217万 | -3.53% | 18.06 | 3.82 |
| 07/10 | 1,438 | 1,461 | 1,407 | 1,417 | -1.46% | 113,100 | 279億7000万 | -5.85% | 17.69 | 3.74 |
| 07/09 | 1,503 | 1,504 | 1,438 | 1,438 | -3.49% | 106,800 | 283億8452万 | -4.52% | 17.95 | 3.79 |
| 07/08 | 1,464 | 1,512 | 1,460 | 1,490 | +2.19% | 178,900 | 294億1094万 | -1.26% | 18.6 | 3.93 |
| 07/07 | 1,443 | 1,472 | 1,430 | 1,458 | +1.46% | 141,100 | 287億7929万 | -3.32% | 18.2 | 3.85 |
| 07/06 | 1,423 | 1,446 | 1,402 | 1,437 | +0.63% | 88,000 | 283億6478万 | -4.64% | 17.94 | 3.79 |
| 07/03 | 1,401 | 1,434 | 1,392 | 1,428 | +1.93% | 79,600 | 281億8713万 | -5.24% | 17.82 | 3.77 |
| 07/02 | 1,462 | 1,466 | 1,386 | 1,401 | -3.84% | 188,300 | 276億5418万 | -6.85% | 17.49 | 3.7 |
| 07/01 | 1,495 | 1,520 | 1,451 | 1,457 | +0.41% | 170,800 | 287億5955万 | -3% | 18.18 | 3.84 |
| 06/30 | 1,470 | 1,484 | 1,410 | 1,451 | -0.96% | 171,000 | 286億4112万 | -2.94% | 18.11 | 3.83 |
| 06/29 | 1,500 | 1,500 | 1,446 | 1,465 | -1.48% | 220,000 | 289億1747万 | -1.68% | 18.28 | 3.87 |
| 06/26 | 1,540 | 1,541 | 1,475 | 1,487 | -3.06% | 199,900 | 293億5172万 | +0.07% | 18.56 | 3.92 |
| 06/25 | 1,550 | 1,574 | 1,529 | 1,534 | -2.54% | 117,200 | 302億7945万 | +3.65% | 19.15 | 4.05 |
| 06/24 | 1,567 | 1,574 | 1,540 | 1,574 | +1.48% | 110,600 | 310億6900万 | +6.93% | 19.64 | 4.15 |
| 06/23 | 1,580 | 1,580 | 1,523 | 1,551 | -0.83% | 144,700 | 306億1501万 | +5.94% | 19.36 | 4.09 |
| 06/22 | 1,588 | 1,588 | 1,551 | 1,564 | -0.26% | 117,400 | 308億7162万 | +7.49% | 19.52 | 4.13 |
| 06/19 | 1,605 | 1,609 | 1,560 | 1,568 | -0.32% | 195,900 | 309億5057万 | +8.44% | 19.57 | 4.14 |
| 06/18 | 1,590 | 1,615 | 1,555 | 1,573 | -0.25% | 253,600 | 310億4927万 | +9.69% | 19.63 | 4.15 |
| 06/17 | 1,501 | 1,593 | 1,495 | 1,577 | +5.7% | 301,400 | 311億2822万 | +10.74% | 19.68 | 4.16 |
| 06/16 | 1,515 | 1,521 | 1,474 | 1,492 | +3.11% | 136,900 | 294億5042万 | +5.52% | 18.62 | 3.94 |
| 06/15 | 1,528 | 1,547 | 1,447 | 1,447 | -5.3% | 221,300 | 285億6217万 | +2.99% | 18.06 | 3.82 |
| 06/12 | 1,462 | 1,552 | 1,440 | 1,528 | -2.18% | 291,900 | 301億6102万 | +9.22% | 19.07 | 4.03 |
