株価チャート
2020/05/07~2020/09/30
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 |
09/30 | 185 | 194 | 178 | 190 | +2.15% | 1,044,400 | 112億29万 | +15.15% | 14.43 | 0.91 |
09/29 | 200 | 202 | 185 | 186 | -8.82% | 1,373,600 | 109億6449万 | +13.41% | 14.13 | 0.89 |
09/28 | 188 | 209 | 184 | 204 | +10.27% | 2,300,800 | 120億2558万 | +25.93% | 15.5 | 0.97 |
09/25 | 178 | 188 | 176 | 185 | +1.65% | 605,500 | 109億555万 | +15.63% | 14.05 | 0.88 |
09/24 | 169 | 183 | 167 | 182 | +6.43% | 812,200 | 107億2870万 | +15.19% | 13.83 | 0.87 |
09/23 | 171 | 174 | 170 | 171 | -2.84% | 581,800 | 100億8026万 | +9.62% | 12.99 | 0.81 |
09/18 | 195 | 195 | 174 | 176 | -11.11% | 2,640,400 | 103億7501万 | +13.55% | 13.37 | 0.84 |
09/17 | 200 | 215 | 195 | 198 | +20% | 9,466,100 | 116億7188万 | +28.57% | 15.04 | 0.94 |
09/16 | 164 | 165 | 162 | 165 | +0.61% | 61,500 | 97億2657万 | +9.27% | 12.53 | 0.79 |
09/15 | 165 | 165 | 160 | 164 | +1.23% | 103,600 | 96億6762万 | +9.33% | 12.46 | 0.78 |
09/14 | 161 | 166 | 161 | 162 | 0% | 146,800 | 95億4972万 | +8.72% | 12.31 | 0.77 |
09/11 | 159 | 171 | 159 | 162 | +1.89% | 760,400 | 95億4972万 | +9.46% | 12.31 | 0.77 |
09/10 | 156 | 159 | 153 | 159 | +2.58% | 186,100 | 93億7287万 | +8.16% | 12.08 | 0.76 |
09/09 | 152 | 156 | 152 | 155 | -0.64% | 69,000 | 91億3708万 | +6.16% | 11.77 | 0.74 |
09/08 | 152 | 157 | 150 | 156 | +3.31% | 148,500 | 91億9603万 | +6.85% | 11.85 | 0.74 |
09/07 | 152 | 153 | 149 | 151 | -1.95% | 76,100 | 89億128万 | +4.14% | 11.47 | 0.72 |
09/04 | 150 | 155 | 148 | 154 | 0% | 138,500 | 90億7813万 | +6.94% | 11.7 | 0.73 |
09/03 | 155 | 155 | 150 | 154 | 0% | 90,600 | 90億7813万 | +6.94% | 11.7 | 0.73 |
09/02 | 155 | 155 | 151 | 154 | 0% | 117,900 | 90億7813万 | +6.94% | 11.7 | 0.73 |
09/01 | 155 | 156 | 152 | 154 | -0.65% | 263,900 | 90億7813万 | +6.94% | 11.7 | 0.73 |
08/31 | 147 | 157 | 147 | 155 | +5.44% | 213,500 | 91億3708万 | +7.64% | 11.77 | 0.74 |
08/28 | 158 | 159 | 143 | 147 | -6.96% | 509,200 | 86億6549万 | +2.08% | 11.17 | 0.7 |
08/27 | 150 | 158 | 149 | 158 | +5.33% | 463,200 | 93億1392万 | +9.72% | 12 | 0.75 |
08/26 | 146 | 152 | 146 | 150 | +4.17% | 295,000 | 88億4233万 | +4.17% | 11.39 | 0.71 |
08/25 | 146 | 146 | 143 | 144 | 0% | 45,900 | 84億8864万 | +0.7% | 10.94 | 0.69 |
08/24 | 145 | 145 | 142 | 144 | 0% | 84,400 | 84億8864万 | 0% | 10.94 | 0.69 |
08/21 | 143 | 145 | 142 | 144 | 0% | 40,600 | 84億8864万 | 0% | 10.94 | 0.69 |
08/20 | 144 | 145 | 139 | 144 | -0.69% | 78,900 | 84億8864万 | 0% | 10.94 | 0.69 |
08/19 | 139 | 146 | 139 | 145 | +2.84% | 102,400 | 85億4759万 | 0% | 11.01 | 0.69 |
08/18 | 141 | 142 | 139 | 141 | +0.71% | 18,000 | 83億1179万 | -2.76% | 10.71 | 0.67 |
08/17 | 142 | 142 | 139 | 140 | 0% | 13,100 | 82億5284万 | -4.11% | 10.64 | 0.67 |
08/14 | 139 | 144 | 139 | 140 | +0.72% | 62,100 | 82億5284万 | -4.11% | 10.64 | 0.67 |
08/13 | 141 | 141 | 138 | 139 | +0.72% | 53,300 | 81億9390万 | -5.44% | 10.56 | 0.66 |
08/12 | 140 | 141 | 137 | 138 | -1.43% | 32,900 | 81億3495万 | -6.12% | 10.48 | 0.66 |
08/11 | 139 | 142 | 136 | 140 | +1.45% | 84,500 | 82億5284万 | -4.76% | 10.64 | 0.67 |
08/07 | 139 | 139 | 136 | 138 | +0.73% | 91,200 | 81億3495万 | -6.76% | 10.48 | 0.66 |
08/06 | 142 | 142 | 137 | 137 | 0% | 104,700 | 80億7600万 | -7.43% | 10.41 | 0.65 |
08/05 | 137 | 140 | 136 | 137 | +0.74% | 88,300 | 80億7600万 | -8.05% | 10.41 | 0.65 |
08/04 | 141 | 141 | 135 | 136 | -4.23% | 166,200 | 80億1705万 | -8.72% | 10.33 | 0.65 |
08/03 | 142 | 152 | 137 | 142 | +6.77% | 423,700 | 83億7074万 | -5.33% | 10.79 | 0.68 |
07/31 | 148 | 149 | 132 | 133 | -11.33% | 318,700 | 78億4020万 | -11.92% | 10.1 | 0.63 |
07/30 | 149 | 150 | 147 | 150 | 0% | 86,400 | 88億4233万 | -1.96% | 11.39 | 0.71 |
07/29 | 150 | 157 | 144 | 150 | -0.66% | 203,600 | 88億4233万 | -1.96% | 11.39 | 0.71 |
07/28 | 153 | 154 | 149 | 151 | -1.31% | 75,400 | 89億128万 | -1.95% | 11.47 | 0.72 |
07/27 | 152 | 153 | 152 | 153 | 0% | 33,200 | 90億1918万 | -0.65% | 11.62 | 0.73 |
07/22 | 153 | 154 | 152 | 153 | +0.66% | 55,500 | 90億1918万 | -1.29% | 11.62 | 0.73 |
07/21 | 150 | 153 | 149 | 152 | +2.7% | 50,600 | 89億6023万 | -1.94% | 11.55 | 0.72 |
07/20 | 147 | 149 | 146 | 148 | +0.68% | 20,500 | 87億2444万 | -5.13% | 11.24 | 0.71 |
07/17 | 151 | 152 | 145 | 147 | -2.65% | 116,900 | 86億6549万 | -5.77% | 11.17 | 0.7 |
07/16 | 153 | 154 | 151 | 151 | -1.31% | 42,500 | 89億128万 | -3.21% | 11.47 | 0.72 |
07/15 | 153 | 154 | 152 | 153 | 0% | 33,400 | 90億1918万 | -2.55% | 11.62 | 0.73 |
07/14 | 155 | 155 | 152 | 153 | +0.66% | 62,700 | 90億1918万 | -2.55% | 11.62 | 0.73 |
07/13 | 154 | 154 | 151 | 152 | +0.66% | 31,700 | 89億6023万 | -3.8% | 11.55 | 0.72 |
07/10 | 154 | 154 | 148 | 151 | -1.95% | 99,300 | 89億128万 | -5.03% | 11.47 | 0.72 |
07/09 | 156 | 157 | 151 | 154 | -1.28% | 105,400 | 90億7813万 | -3.75% | 11.7 | 0.73 |
07/08 | 150 | 156 | 149 | 156 | +2.63% | 70,500 | 91億9603万 | -3.11% | 11.85 | 0.74 |
07/07 | 151 | 152 | 146 | 152 | +1.33% | 63,700 | 89億6023万 | -5.59% | 11.55 | 0.72 |
07/06 | 143 | 152 | 143 | 150 | +4.17% | 79,400 | 88億4233万 | -6.83% | 11.39 | 0.71 |
07/03 | 144 | 144 | 141 | 144 | -0.69% | 96,800 | 84億8864万 | -11.11% | 10.94 | 0.69 |
07/02 | 148 | 149 | 143 | 145 | -3.33% | 122,800 | 85億4759万 | -10.49% | 11.01 | 0.69 |
07/01 | 154 | 155 | 149 | 150 | -3.85% | 91,600 | 88億4233万 | -7.98% | 11.39 | 0.71 |
06/30 | 154 | 157 | 150 | 156 | +2.63% | 92,000 | 91億9603万 | -4.29% | 11.85 | 0.74 |
06/29 | 157 | 157 | 150 | 152 | -5.59% | 142,100 | 89億6023万 | -6.75% | 11.55 | 0.72 |
06/26 | 165 | 165 | 158 | 161 | -3.01% | 162,400 | 94億9077万 | -1.23% | 12.23 | 0.77 |
06/25 | 163 | 166 | 159 | 166 | -0.6% | 166,200 | 97億8552万 | +1.84% | 12.61 | 0.79 |
06/24 | 165 | 167 | 165 | 167 | +1.21% | 55,200 | 98億4446万 | +3.09% | 12.69 | 0.8 |
06/23 | 167 | 169 | 164 | 165 | 0% | 115,100 | 97億2657万 | +2.48% | 12.53 | 0.79 |
06/22 | 165 | 166 | 160 | 165 | +0.61% | 153,800 | 97億2657万 | +2.48% | 12.53 | 0.79 |
06/19 | 164 | 166 | 161 | 164 | +1.23% | 74,800 | 96億6762万 | +1.86% | 12.46 | 0.78 |
06/18 | 164 | 165 | 161 | 162 | -2.41% | 92,400 | 95億4972万 | +1.25% | 12.31 | 0.77 |
06/17 | 164 | 170 | 162 | 166 | +1.22% | 237,300 | 97億8552万 | +4.4% | 12.61 | 0.79 |
06/16 | 155 | 168 | 154 | 164 | +10.81% | 416,400 | 96億6762万 | +3.14% | 12.46 | 0.78 |
06/15 | 156 | 160 | 148 | 148 | -5.13% | 321,400 | 87億2444万 | -6.92% | 11.24 | 0.71 |
06/12 | 147 | 160 | 139 | 156 | -3.7% | 430,700 | 91億9603万 | -1.89% | 11.85 | 0.74 |
06/11 | 175 | 180 | 160 | 162 | -7.95% | 544,500 | 95億4972万 | +1.89% | 12.31 | 0.77 |
06/10 | 176 | 177 | 171 | 176 | 0% | 214,100 | 103億7501万 | +9.32% | 13.37 | 0.84 |
06/09 | 173 | 177 | 169 | 176 | +2.92% | 280,800 | 103億7501万 | +9.32% | 13.37 | 0.84 |
06/08 | 175 | 175 | 166 | 171 | 0% | 322,700 | 100億8026万 | +7.55% | 12.99 | 0.81 |
06/05 | 180 | 184 | 170 | 171 | 0% | 1,663,300 | 100億8026万 | +9.62% | 12.99 | 0.81 |
06/04 | 163 | 172 | 163 | 171 | +5.56% | 621,400 | 100億8026万 | +11.04% | 12.99 | 0.81 |
06/03 | 161 | 162 | 159 | 162 | +1.89% | 210,800 | 95億4972万 | +7.28% | 12.31 | 0.77 |
06/02 | 163 | 163 | 155 | 159 | -2.45% | 307,900 | 93億7287万 | +6.71% | 12.08 | 0.76 |
06/01 | 162 | 163 | 159 | 163 | +1.88% | 389,700 | 96億867万 | +10.88% | 12.38 | 0.78 |
05/29 | 160 | 161 | 157 | 160 | -0.62% | 295,000 | 94億3182万 | +10.34% | 12.15 | 0.76 |
05/28 | 158 | 164 | 156 | 161 | +3.21% | 666,000 | 94億9077万 | +11.81% | 12.23 | 0.77 |
05/27 | 156 | 156 | 151 | 156 | +1.96% | 143,000 | 91億9603万 | +9.86% | 11.85 | 0.74 |
05/26 | 156 | 156 | 151 | 153 | -1.29% | 152,100 | 90億1918万 | +10.07% | 11.62 | 0.73 |
05/25 | 153 | 156 | 152 | 155 | +2.65% | 178,400 | 91億3708万 | +12.32% | 11.77 | 0.74 |
05/22 | 148 | 152 | 146 | 151 | +2.03% | 118,700 | 89億128万 | +11.03% | 11.47 | 0.72 |
05/21 | 153 | 154 | 145 | 148 | -2.63% | 244,500 | 87億2444万 | +10.45% | 11.24 | 0.71 |
05/20 | 154 | 154 | 151 | 152 | -1.94% | 94,500 | 89億6023万 | +15.15% | 11.55 | 0.72 |
05/19 | 158 | 159 | 153 | 155 | +1.31% | 182,000 | 91億3708万 | +19.23% | 11.77 | 0.74 |
05/18 | 149 | 155 | 147 | 153 | +4.08% | 185,600 | 90億1918万 | +20.47% | 11.62 | 0.73 |
05/15 | 153 | 154 | 146 | 147 | -2.65% | 233,300 | 86億6549万 | +17.6% | 11.17 | 0.7 |
05/14 | 154 | 155 | 150 | 151 | -3.82% | 331,500 | 89億128万 | +22.76% | 11.47 | 0.72 |
05/13 | 163 | 164 | 155 | 157 | +0.64% | 725,400 | 92億5498万 | +30.83% | 11.93 | 0.75 |
05/12 | 156 | 160 | 151 | 156 | -1.89% | 462,300 | 91億9603万 | +33.33% | 11.85 | 0.74 |
05/11 | 165 | 167 | 150 | 159 | -1.85% | 1,011,600 | 93億7287万 | +38.26% | 12.08 | 0.76 |
05/08 | 171 | 174 | 159 | 162 | -16.49% | 1,987,000 | 95億4972万 | +44.64% | 12.31 | 0.77 |
05/07 | 188 | 202 | 183 | 194 | +11.49% | 5,721,000 | 114億3609万 | +76.36% | 14.74 | 0.92 |