株価チャート
2020/04/03～2020/08/31
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 |
| 08/31 | 1,191 | 1,210 | 1,174 | 1,174 | -0.76% | 634,600 | 2208億8376万 | +2.98% | 37.9 | 1.51 |
| 08/28 | 1,183 | 1,228 | 1,175 | 1,183 | -0.08% | 2,926,100 | 2225億7707万 | +4.05% | 38.19 | 1.52 |
| 08/27 | 1,191 | 1,201 | 1,182 | 1,184 | +0.08% | 2,184,600 | 2227億6522万 | +4.32% | 38.22 | 1.52 |
| 08/26 | 1,202 | 1,202 | 1,174 | 1,183 | -2.07% | 1,384,800 | 2225億7707万 | +4.32% | 38.19 | 1.52 |
| 08/25 | 1,219 | 1,224 | 1,203 | 1,208 | -0.25% | 3,057,900 | 2272億8073万 | +6.71% | 39 | 1.55 |
| 08/24 | 1,185 | 1,220 | 1,185 | 1,211 | +2.19% | 2,509,500 | 2278億4517万 | +7.17% | 39.09 | 1.55 |
| 08/21 | 1,159 | 1,202 | 1,152 | 1,185 | +3.13% | 1,804,600 | 2229億5337万 | +4.96% | 38.25 | 1.52 |
| 08/20 | 1,140 | 1,149 | 1,134 | 1,149 | +0.52% | 1,055,200 | 2161億8010万 | +1.77% | 37.09 | 1.47 |
| 08/19 | 1,137 | 1,152 | 1,133 | 1,143 | +0.26% | 525,700 | 2150億5122万 | +0.97% | 36.9 | 1.47 |
| 08/18 | 1,132 | 1,140 | 1,121 | 1,140 | +0.97% | 565,800 | 2144億8678万 | +0.71% | 36.8 | 1.46 |
| 08/17 | 1,130 | 1,144 | 1,128 | 1,129 | -0.44% | 530,600 | 2124億1717万 | -0.44% | 36.45 | 1.45 |
| 08/14 | 1,138 | 1,147 | 1,129 | 1,134 | -0.61% | 775,300 | 2133億5790万 | -0.09% | 36.61 | 1.46 |
| 08/13 | 1,159 | 1,162 | 1,128 | 1,141 | -0.26% | 848,100 | 2146億7493万 | +0.62% | 36.83 | 1.46 |
| 08/12 | 1,143 | 1,149 | 1,127 | 1,144 | +0.62% | 603,700 | 2152億3937万 | +0.97% | 36.93 | 1.47 |
| 08/11 | 1,103 | 1,142 | 1,103 | 1,137 | +4.03% | 972,800 | 2139億2234万 | +0.62% | 36.7 | 1.46 |
| 08/07 | 1,100 | 1,113 | 1,091 | 1,093 | -0.55% | 1,317,900 | 2056億4391万 | -3.19% | 35.28 | 1.4 |
| 08/06 | 1,090 | 1,109 | 1,089 | 1,099 | +0.46% | 590,200 | 2067億7278万 | -2.74% | 35.48 | 1.41 |
| 08/05 | 1,119 | 1,119 | 1,091 | 1,094 | -1.97% | 633,600 | 2058億3205万 | -3.36% | 35.32 | 1.4 |
| 08/04 | 1,128 | 1,137 | 1,098 | 1,116 | 0% | 764,900 | 2099億7127万 | -1.5% | 36.03 | 1.43 |
| 08/03 | 1,073 | 1,120 | 1,073 | 1,116 | +5.08% | 905,400 | 2099億7127万 | -1.67% | 36.03 | 1.43 |
| 07/31 | 1,082 | 1,094 | 1,060 | 1,062 | -2.21% | 785,100 | 1998億1137万 | -6.68% | 34.28 | 1.36 |
| 07/30 | 1,109 | 1,123 | 1,076 | 1,086 | -2.07% | 801,200 | 2043億2688万 | -4.9% | 35.06 | 1.39 |
| 07/29 | 1,120 | 1,127 | 1,103 | 1,109 | -1.6% | 449,400 | 2086億5425万 | -3.23% | 35.8 | 1.42 |
| 07/28 | 1,125 | 1,134 | 1,115 | 1,127 | -1.23% | 669,900 | 2120億4088万 | -1.83% | 36.38 | 1.45 |
| 07/27 | 1,106 | 1,141 | 1,089 | 1,141 | +1.88% | 691,100 | 2146億7493万 | -0.7% | 36.83 | 1.46 |
| 07/22 | 1,130 | 1,130 | 1,116 | 1,120 | -1.06% | 480,400 | 2107億2386万 | -2.44% | 36.16 | 1.44 |
| 07/21 | 1,141 | 1,144 | 1,121 | 1,132 | -0.79% | 601,700 | 2129億8161万 | -1.39% | 36.54 | 1.45 |
| 07/20 | 1,138 | 1,145 | 1,126 | 1,141 | +0.26% | 448,800 | 2146億7493万 | -0.61% | 36.83 | 1.46 |
| 07/17 | 1,158 | 1,164 | 1,133 | 1,138 | -1.73% | 558,900 | 2141億1049万 | -0.7% | 36.74 | 1.46 |
| 07/16 | 1,165 | 1,172 | 1,154 | 1,158 | -1.95% | 621,100 | 2178億7342万 | +1.05% | 37.38 | 1.49 |
| 07/15 | 1,200 | 1,207 | 1,162 | 1,181 | -0.92% | 695,700 | 2222億78万 | +3.14% | 38.13 | 1.52 |
| 07/14 | 1,198 | 1,201 | 1,184 | 1,192 | -2.13% | 634,700 | 2242億7039万 | +4.1% | 38.48 | 1.53 |
| 07/13 | 1,169 | 1,220 | 1,158 | 1,218 | +6.1% | 1,222,100 | 2291億6219万 | +6.47% | 39.32 | 1.56 |
| 07/10 | 1,174 | 1,197 | 1,119 | 1,148 | -4.57% | 1,681,200 | 2159億9195万 | +0.53% | 37.06 | 1.47 |
| 07/09 | 1,159 | 1,226 | 1,156 | 1,203 | +4.52% | 1,584,900 | 2263億4000万 | +5.25% | 38.84 | 1.54 |
| 07/08 | 1,135 | 1,178 | 1,119 | 1,151 | +3.79% | 1,250,300 | 2165億5639万 | +0.88% | 37.16 | 1.48 |
| 07/07 | 1,112 | 1,117 | 1,099 | 1,109 | +0.09% | 386,900 | 2086億5425万 | -2.72% | 35.8 | 1.42 |
| 07/06 | 1,074 | 1,116 | 1,069 | 1,108 | +2.69% | 607,900 | 2084億6610万 | -2.98% | 35.77 | 1.42 |
| 07/03 | 1,118 | 1,129 | 1,072 | 1,079 | -3.05% | 717,100 | 2030億986万 | -5.6% | 34.83 | 1.38 |
| 07/02 | 1,114 | 1,139 | 1,107 | 1,113 | 0% | 596,300 | 2094億683万 | -2.79% | 35.93 | 1.43 |
| 07/01 | 1,147 | 1,148 | 1,111 | 1,113 | -2.54% | 393,100 | 2094億683万 | -2.88% | 35.93 | 1.43 |
| 06/30 | 1,154 | 1,160 | 1,141 | 1,142 | +0.88% | 485,200 | 2148億6307万 | -0.44% | 36.87 | 1.47 |
| 06/29 | 1,155 | 1,159 | 1,131 | 1,132 | -3.08% | 589,200 | 2129億8161万 | -1.22% | 36.54 | 1.45 |
| 06/26 | 1,175 | 1,179 | 1,162 | 1,168 | 0% | 410,600 | 2197億5488万 | +2.01% | 37.71 | 1.5 |
| 06/25 | 1,162 | 1,169 | 1,154 | 1,168 | -1.27% | 474,100 | 2197億5488万 | +2.37% | 37.71 | 1.5 |
| 06/24 | 1,176 | 1,191 | 1,165 | 1,183 | +1.46% | 517,400 | 2225億7707万 | +4.05% | 38.19 | 1.52 |
| 06/23 | 1,187 | 1,188 | 1,156 | 1,166 | -0.77% | 458,700 | 2193億7859万 | +2.91% | 37.64 | 1.5 |
| 06/22 | 1,131 | 1,180 | 1,127 | 1,175 | +3.62% | 933,100 | 2210億7190万 | +4.17% | 37.93 | 1.51 |
| 06/19 | 1,132 | 1,138 | 1,123 | 1,134 | +0.98% | 417,500 | 2133億5790万 | +1.07% | 36.61 | 1.46 |
| 06/18 | 1,119 | 1,130 | 1,111 | 1,123 | +0.27% | 323,400 | 2112億8829万 | +0.54% | 36.25 | 1.44 |
| 06/17 | 1,130 | 1,139 | 1,119 | 1,120 | -1.06% | 309,200 | 2107億2386万 | +0.63% | 36.16 | 1.44 |
| 06/16 | 1,122 | 1,134 | 1,109 | 1,132 | +2.91% | 643,100 | 2129億8161万 | +2.07% | 36.54 | 1.45 |
| 06/15 | 1,131 | 1,132 | 1,097 | 1,100 | -3% | 546,600 | 2069億6093万 | -0.36% | 35.51 | 1.41 |
| 06/12 | 1,097 | 1,141 | 1,091 | 1,134 | -0.09% | 1,092,600 | 2133億5790万 | +2.9% | 36.61 | 1.46 |
| 06/11 | 1,150 | 1,159 | 1,132 | 1,135 | -2.74% | 665,900 | 2135億4605万 | +3.46% | 36.64 | 1.46 |
| 06/10 | 1,172 | 1,172 | 1,158 | 1,167 | -0.93% | 427,600 | 2195億6673万 | +7.06% | 37.67 | 1.5 |
| 06/09 | 1,180 | 1,186 | 1,166 | 1,178 | +0.86% | 547,800 | 2216億3634万 | +8.77% | 38.03 | 1.51 |
| 06/08 | 1,173 | 1,174 | 1,158 | 1,168 | +0.52% | 469,500 | 2197億5488万 | +8.55% | 37.71 | 1.5 |
| 06/05 | 1,158 | 1,163 | 1,150 | 1,162 | +0.35% | 427,600 | 2186億2600万 | +8.8% | 37.51 | 1.49 |
| 06/04 | 1,154 | 1,162 | 1,142 | 1,158 | +1.94% | 607,100 | 2178億7342万 | +9.14% | 37.38 | 1.49 |
| 06/03 | 1,163 | 1,167 | 1,134 | 1,136 | -0.87% | 575,300 | 2137億3420万 | +7.98% | 36.67 | 1.46 |
| 06/02 | 1,125 | 1,159 | 1,119 | 1,146 | +1.33% | 598,500 | 2156億1566万 | +9.77% | 37 | 1.47 |
| 06/01 | 1,133 | 1,139 | 1,112 | 1,131 | -0.35% | 799,000 | 2127億9346万 | +9.38% | 36.51 | 1.45 |
| 05/29 | 1,130 | 1,148 | 1,128 | 1,135 | -0.09% | 805,100 | 2135億4605万 | +10.73% | 36.64 | 1.46 |
| 05/28 | 1,144 | 1,156 | 1,125 | 1,136 | -0.26% | 762,000 | 2137億3420万 | +11.81% | 36.67 | 1.46 |
| 05/27 | 1,139 | 1,144 | 1,115 | 1,139 | +1.42% | 629,400 | 2142億9864万 | +13.22% | 36.77 | 1.46 |
| 05/26 | 1,111 | 1,138 | 1,108 | 1,123 | +2.09% | 812,400 | 2112億8829万 | +12.98% | 36.25 | 1.44 |
| 05/25 | 1,089 | 1,100 | 1,082 | 1,100 | +2.42% | 435,300 | 2069億6093万 | +12.02% | 35.51 | 1.41 |
| 05/22 | 1,076 | 1,087 | 1,068 | 1,074 | -0.37% | 519,900 | 2020億6913万 | +10.49% | 34.67 | 1.38 |
| 05/21 | 1,077 | 1,083 | 1,063 | 1,078 | +1.22% | 674,300 | 2028億2171万 | +12.17% | 34.8 | 1.38 |
| 05/20 | 1,046 | 1,065 | 1,039 | 1,065 | +1.82% | 665,300 | 2003億7581万 | +11.87% | 34.38 | 1.37 |
| 05/19 | 1,050 | 1,055 | 1,028 | 1,046 | +1.45% | 737,200 | 1968億103万 | +10.92% | 33.77 | 1.34 |
| 05/18 | 1,026 | 1,036 | 1,013 | 1,031 | +1.38% | 489,300 | 1939億7883万 | +10.03% | 33.28 | 1.32 |
| 05/15 | 1,014 | 1,028 | 998 | 1,017 | +1.09% | 503,200 | 1913億4479万 | +9.35% | 32.83 | 1.31 |
| 05/14 | 1,024 | 1,037 | 1,004 | 1,006 | -2.04% | 651,600 | 1892億7518万 | +9.23% | 32.48 | 1.29 |
| 05/13 | 999 | 1,029 | 993 | 1,027 | +1.48% | 595,400 | 1932億2625万 | +12.49% | 33.15 | 1.32 |
| 05/12 | 1,035 | 1,037 | 1,008 | 1,012 | -3.16% | 633,700 | 1904億405万 | +11.95% | 32.67 | 1.3 |
| 05/11 | 1,030 | 1,060 | 1,029 | 1,045 | +2.35% | 980,800 | 1966億1288万 | +16.5% | 33.73 | 1.34 |
| 05/08 | 974 | 1,025 | 964 | 1,021 | +7.7% | 1,191,500 | 1920億9737万 | +14.59% | 32.96 | 1.31 |
| 05/07 | 973 | 984 | 943 | 948 | -3.95% | 956,000 | 1783億6269万 | +7% | 30.6 | 1.22 |
| 05/01 | 985 | 994 | 978 | 987 | -1.69% | 631,100 | 1857億40万 | +11.53% | 31.86 | 1.27 |
| 04/30 | 1,000 | 1,034 | 995 | 1,004 | +2.14% | 1,277,600 | 1888億9888万 | +13.7% | 32.41 | 1.29 |
| 04/28 | 988 | 988 | 971 | 983 | +0.82% | 772,300 | 1849億4781万 | +11.7% | 31.73 | 1.26 |
| 04/27 | 970 | 979 | 962 | 975 | +3.17% | 830,100 | 1834億4264万 | +11.3% | 31.48 | 1.25 |
| 04/24 | 939 | 959 | 928 | 945 | +1.07% | 995,300 | 1777億9825万 | +8.75% | 30.51 | 1.21 |
| 04/23 | 902 | 935 | 902 | 935 | +4.59% | 1,007,400 | 1759億1679万 | +8.09% | 30.18 | 1.2 |
| 04/22 | 900 | 907 | 887 | 894 | -0.33% | 784,100 | 1682億279万 | +3.95% | 28.86 | 1.15 |
| 04/21 | 885 | 901 | 877 | 897 | -1.43% | 863,400 | 1687億6723万 | +4.79% | 28.96 | 1.15 |
| 04/20 | 893 | 915 | 891 | 910 | +3.17% | 1,077,400 | 1712億1313万 | +6.93% | 29.38 | 1.17 |
| 04/17 | 870 | 885 | 856 | 882 | +3.76% | 1,042,000 | 1659億4504万 | +4.38% | 28.47 | 1.13 |
| 04/16 | 833 | 853 | 824 | 850 | +2.91% | 840,100 | 1599億2435万 | +0.83% | 27.44 | 1.09 |
| 04/15 | 837 | 838 | 818 | 826 | -0.84% | 934,700 | 1554億884万 | -2.13% | 26.67 | 1.06 |
| 04/14 | 827 | 833 | 816 | 833 | +1.59% | 1,062,500 | 1567億2587万 | -1.54% | 26.89 | 1.07 |
| 04/13 | 833 | 837 | 819 | 820 | -3.19% | 1,073,600 | 1542億7996万 | -3.3% | 26.47 | 1.05 |
| 04/10 | 826 | 849 | 821 | 847 | +2.54% | 1,453,800 | 1593億5991万 | -0.7% | 27.34 | 1.09 |
| 04/09 | 883 | 885 | 813 | 826 | -8.63% | 3,157,400 | 1554億884万 | -3.73% | 26.67 | 1.06 |
| 04/08 | 851 | 906 | 847 | 904 | +5.98% | 1,121,000 | 1700億8425万 | +4.63% | 29.18 | 1.16 |
| 04/07 | 850 | 863 | 828 | 853 | +5.96% | 1,237,100 | 1604億8879万 | -1.61% | 27.54 | 1.09 |
| 04/06 | 784 | 815 | 777 | 805 | +0.75% | 1,366,100 | 1514億5777万 | -7.68% | 25.99 | 1.03 |
| 04/03 | 805 | 816 | 794 | 799 | -1.48% | 972,000 | 1503億2889万 | -9% | 25.79 | 1.03 |
