株価チャート
2020/05/27～2020/10/21
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 |
| 10/21 | 2,487 | 2,560 | 2,350 | 2,383 | -1.08% | 112,900 | 137億6897万 | +19.69% | 674.38 | 4.65 |
| 10/20 | 2,406 | 2,455 | 2,306 | 2,409 | -1.91% | 127,400 | 139億1920万 | +21.91% | 681.74 | 4.7 |
| 10/19 | 2,189 | 2,470 | 2,188 | 2,456 | +12.82% | 276,000 | 141億9076万 | +25.5% | 695.04 | 4.79 |
| 10/16 | 2,001 | 2,177 | 1,984 | 2,177 | +8.36% | 117,100 | 125億7870万 | +12.22% | 616.08 | 4.25 |
| 10/15 | 2,020 | 2,060 | 1,987 | 2,009 | -0.59% | 37,700 | 116億800万 | +3.99% | 568.54 | 3.92 |
| 10/14 | 1,950 | 2,038 | 1,874 | 2,021 | +0.15% | 111,000 | 116億7733万 | +4.93% | 571.94 | 3.94 |
| 10/13 | 2,077 | 2,116 | 1,965 | 2,018 | -1.9% | 96,400 | 116億6000万 | +5.1% | 571.09 | 3.94 |
| 10/12 | 1,943 | 2,068 | 1,942 | 2,057 | +5.87% | 88,400 | 118億8534万 | +7.53% | 582.12 | 4.01 |
| 10/09 | 1,908 | 1,949 | 1,854 | 1,943 | +1.99% | 47,700 | 112億2665万 | +2.16% | 549.86 | 3.79 |
| 10/08 | 1,950 | 1,955 | 1,880 | 1,905 | -1.5% | 36,000 | 110億709万 | +0.37% | 539.11 | 3.72 |
| 10/07 | 1,911 | 1,946 | 1,881 | 1,934 | -0.31% | 30,400 | 111億7465万 | +1.9% | 547.32 | 3.77 |
| 10/06 | 1,865 | 1,940 | 1,849 | 1,940 | +4.47% | 49,100 | 112億932万 | +2.54% | 549.01 | 3.78 |
| 10/05 | 1,808 | 1,857 | 1,785 | 1,857 | +5.03% | 31,100 | 107億2974万 | -1.64% | 525.53 | 3.62 |
| 10/02 | 1,862 | 1,862 | 1,756 | 1,768 | -1.34% | 36,800 | 102億1550万 | -6.36% | 500.34 | 3.45 |
| 09/30 | 1,840 | 1,847 | 1,780 | 1,792 | -2.82% | 23,700 | 103億5417万 | -5.03% | 507.13 | 3.5 |
| 09/29 | 1,796 | 1,880 | 1,773 | 1,844 | +2.79% | 44,900 | 106億5463万 | -2.02% | 521.85 | 3.6 |
| 09/28 | 1,860 | 1,860 | 1,755 | 1,794 | -3.55% | 87,600 | 103億6573万 | -4.37% | 507.7 | 3.5 |
| 09/25 | 1,856 | 1,906 | 1,843 | 1,860 | +1.14% | 38,300 | 107億4708万 | -0.53% | 526.37 | 3.63 |
| 09/24 | 1,917 | 1,917 | 1,839 | 1,839 | -5.55% | 49,200 | 106億2574万 | -1.29% | 520.43 | 3.59 |
| 09/23 | 1,951 | 1,960 | 1,914 | 1,947 | -0.87% | 37,200 | 112億4976万 | +4.9% | 551 | 3.8 |
| 09/18 | 1,958 | 1,971 | 1,938 | 1,964 | +0.98% | 25,400 | 113億4799万 | +6.33% | 555.81 | 3.83 |
| 09/17 | 1,919 | 1,954 | 1,890 | 1,945 | +0.57% | 27,000 | 112億3821万 | +5.94% | 550.43 | 3.79 |
| 09/16 | 1,961 | 1,962 | 1,916 | 1,934 | -1.83% | 39,500 | 111億7465万 | +5.86% | 547.32 | 3.77 |
| 09/15 | 2,010 | 2,019 | 1,932 | 1,970 | -1.45% | 39,900 | 113億8266万 | +8.3% | 557.5 | 3.84 |
| 09/14 | 2,001 | 2,041 | 1,978 | 1,999 | -0.99% | 46,100 | 115億5022万 | +10.63% | 565.71 | 3.9 |
| 09/11 | 1,942 | 2,025 | 1,916 | 2,019 | +4.5% | 50,800 | 116億6578万 | +12.67% | 571.37 | 3.94 |
| 09/10 | 2,010 | 2,021 | 1,914 | 1,932 | -4.83% | 82,100 | 111億6309万 | +8.78% | 546.75 | 3.77 |
| 09/09 | 1,944 | 2,079 | 1,944 | 2,030 | +2.32% | 80,800 | 117億2934万 | +15.08% | 574.48 | 3.96 |
| 09/08 | 1,868 | 1,984 | 1,857 | 1,984 | +7.42% | 59,700 | 114億6355万 | +13.5% | 561.47 | 3.87 |
| 09/07 | 1,851 | 1,890 | 1,817 | 1,847 | -1.76% | 40,500 | 106億7196万 | +6.64% | 522.7 | 3.6 |
| 09/04 | 1,783 | 1,900 | 1,783 | 1,880 | +2.4% | 42,500 | 108億6264万 | +9.43% | 532.03 | 3.67 |
| 09/03 | 1,792 | 1,863 | 1,780 | 1,836 | +2.91% | 50,300 | 106億840万 | +7.49% | 519.58 | 3.58 |
| 09/02 | 1,849 | 1,881 | 1,780 | 1,784 | -3.31% | 56,000 | 103億795万 | +4.82% | 504.87 | 3.48 |
| 09/01 | 1,900 | 1,929 | 1,826 | 1,845 | -2.95% | 83,400 | 106億6041万 | +8.4% | 522.13 | 3.6 |
| 08/31 | 1,835 | 1,959 | 1,835 | 1,901 | +5.55% | 57,200 | 109億8397万 | +11.69% | 537.98 | 3.71 |
| 08/28 | 1,816 | 1,936 | 1,789 | 1,801 | -0.83% | 82,000 | 104億617万 | +6% | 509.68 | 3.51 |
| 08/27 | 1,888 | 1,896 | 1,801 | 1,816 | -2.26% | 52,800 | 104億9284万 | +6.57% | 513.92 | 3.54 |
| 08/26 | 1,755 | 1,861 | 1,753 | 1,858 | +6.11% | 58,800 | 107億3552万 | +8.65% | 525.81 | 3.62 |
| 08/25 | 1,670 | 1,764 | 1,653 | 1,751 | +4.85% | 57,800 | 101億1727万 | +2.04% | 495.53 | 3.42 |
| 08/24 | 1,677 | 1,686 | 1,622 | 1,670 | -0.83% | 31,300 | 96億4926万 | -3.47% | 472.6 | 3.26 |
| 08/21 | 1,640 | 1,695 | 1,640 | 1,684 | +2.37% | 34,100 | 97億3015万 | -3.66% | 476.57 | 3.28 |
| 08/20 | 1,691 | 1,693 | 1,634 | 1,645 | -2.84% | 30,300 | 95億481万 | -6.75% | 465.53 | 3.21 |
| 08/19 | 1,667 | 1,707 | 1,630 | 1,693 | +1.01% | 30,800 | 97億8215万 | -5.05% | 479.11 | 3.3 |
| 08/18 | 1,725 | 1,735 | 1,668 | 1,676 | -2.73% | 48,300 | 96億8392万 | -7.04% | 474.3 | 3.27 |
| 08/17 | 1,678 | 1,734 | 1,678 | 1,723 | +2.93% | 37,700 | 99億5549万 | -5.74% | 487.6 | 3.36 |
| 08/14 | 1,715 | 1,715 | 1,660 | 1,674 | -2.39% | 47,300 | 96億7237万 | -9.71% | 473.74 | 3.26 |
| 08/13 | 1,739 | 1,773 | 1,705 | 1,715 | -1.38% | 40,900 | 99億927万 | -8.97% | 485.34 | 3.34 |
| 08/12 | 1,633 | 1,750 | 1,628 | 1,739 | +3.33% | 56,100 | 100億4794万 | -9.1% | 492.13 | 3.39 |
| 08/11 | 1,586 | 1,683 | 1,555 | 1,683 | +4.53% | 47,700 | 97億2437万 | -13.16% | 476.28 | 3.28 |
| 08/07 | 1,616 | 1,632 | 1,566 | 1,610 | -0.31% | 22,900 | 93億258万 | -17.98% | 455.63 | 3.14 |
| 08/06 | 1,647 | 1,656 | 1,602 | 1,615 | -2% | 27,800 | 93億3147万 | -18.97% | 457.04 | 3.15 |
| 08/05 | 1,629 | 1,696 | 1,615 | 1,648 | +1.42% | 44,000 | 95億2214万 | -18.7% | 466.38 | 3.21 |
| 08/04 | 1,571 | 1,633 | 1,554 | 1,625 | +2.46% | 42,500 | 93億8925万 | -21.19% | 459.87 | 3.17 |
| 08/03 | 1,506 | 1,597 | 1,484 | 1,586 | +5.52% | 82,800 | 91億6390万 | -24.44% | 448.83 | 3.09 |
| 07/31 | 1,585 | 1,588 | 1,492 | 1,503 | -7.05% | 108,800 | 86億8433万 | -29.63% | 425.34 | 2.93 |
| 07/30 | 1,651 | 1,667 | 1,567 | 1,617 | -4.77% | 135,100 | 93億4302万 | -25.76% | 457.61 | 3.15 |
| 07/29 | 1,737 | 1,744 | 1,681 | 1,698 | -4.45% | 56,600 | 98億1104万 | -23.41% | 480.53 | 3.31 |
| 07/28 | 1,813 | 1,827 | 1,722 | 1,777 | -3.27% | 74,700 | 102億6750万 | -21.16% | 502.89 | 3.47 |
| 07/27 | 1,833 | 1,846 | 1,784 | 1,837 | +0.22% | 47,300 | 106億1418万 | -19.68% | 519.87 | 3.58 |
| 07/22 | 1,877 | 1,889 | 1,815 | 1,833 | -4.38% | 62,600 | 105億9107万 | -20.92% | 518.73 | 3.57 |
| 07/21 | 1,960 | 1,960 | 1,891 | 1,917 | -2.64% | 50,700 | 110億7642万 | -18.39% | 542.51 | 3.74 |
| 07/20 | 2,005 | 2,005 | 1,933 | 1,969 | -2.72% | 46,300 | 113億7688万 | -17.23% | 557.22 | 3.84 |
| 07/17 | 2,098 | 2,098 | 2,011 | 2,024 | -3.57% | 28,300 | 116億9467万 | -15.95% | 572.79 | 3.95 |
| 07/16 | 2,120 | 2,138 | 2,064 | 2,099 | -0.71% | 25,400 | 121億2802万 | -14.05% | 594.01 | 4.09 |
| 07/15 | 2,096 | 2,134 | 2,075 | 2,114 | +1.68% | 29,900 | 122億1469万 | -14.62% | 598.26 | 4.12 |
| 07/14 | 2,116 | 2,130 | 2,041 | 2,079 | -1.7% | 43,400 | 120億1246万 | -17.37% | 588.35 | 4.05 |
| 07/13 | 2,202 | 2,277 | 2,112 | 2,115 | -3.42% | 48,800 | 122億2047万 | -17.22% | 598.54 | 4.12 |
| 07/10 | 2,269 | 2,288 | 2,190 | 2,190 | -5.32% | 28,500 | 126億5382万 | -15.61% | 619.76 | 4.27 |
| 07/09 | 2,358 | 2,358 | 2,255 | 2,313 | -1.91% | 49,000 | 133億6451万 | -11.92% | 654.57 | 4.51 |
| 07/08 | 2,403 | 2,428 | 2,350 | 2,358 | -3.28% | 29,700 | 136億2452万 | -11.12% | 667.31 | 4.6 |
| 07/07 | 2,432 | 2,453 | 2,391 | 2,438 | +0.25% | 27,300 | 140億8676万 | -8.96% | 689.95 | 4.75 |
| 07/06 | 2,448 | 2,448 | 2,371 | 2,432 | +2.18% | 24,700 | 140億5209万 | -9.96% | 688.25 | 4.74 |
| 07/03 | 2,360 | 2,382 | 2,315 | 2,380 | +3.25% | 18,400 | 137億5164万 | -12.6% | 673.53 | 4.64 |
| 07/02 | 2,361 | 2,421 | 2,305 | 2,305 | -2.37% | 27,600 | 133億1829万 | -16.24% | 652.31 | 4.5 |
| 07/01 | 2,441 | 2,442 | 2,337 | 2,361 | -3.79% | 29,100 | 136億4185万 | -15.32% | 668.16 | 4.6 |
| 06/30 | 2,531 | 2,553 | 2,441 | 2,454 | -3.04% | 29,600 | 141億7921万 | -12.95% | 694.47 | 4.79 |
| 06/29 | 2,510 | 2,540 | 2,441 | 2,531 | -0.59% | 34,000 | 146億2411万 | -11.04% | 716.27 | 4.94 |
| 06/26 | 2,514 | 2,546 | 2,452 | 2,546 | +1.8% | 29,900 | 147億1078万 | -11.13% | 720.51 | 4.97 |
| 06/25 | 2,525 | 2,525 | 2,450 | 2,501 | -2.04% | 33,100 | 144億5077万 | -13.16% | 707.78 | 4.88 |
| 06/24 | 2,590 | 2,604 | 2,546 | 2,553 | -1.73% | 25,500 | 147億5123万 | -11.87% | 722.49 | 4.98 |
| 06/23 | 2,645 | 2,657 | 2,576 | 2,598 | -1.22% | 27,900 | 150億1124万 | -10.72% | 735.23 | 5.07 |
| 06/22 | 2,650 | 2,694 | 2,615 | 2,630 | +1.51% | 27,700 | 151億9614万 | -9.93% | 744.28 | 5.13 |
| 06/19 | 2,573 | 2,633 | 2,540 | 2,591 | -0.88% | 72,600 | 149億7079万 | -11.42% | 733.25 | 5.05 |
| 06/18 | 2,634 | 2,655 | 2,570 | 2,614 | -0.27% | 33,400 | 151億369万 | -10.82% | 739.75 | 5.1 |
| 06/17 | 2,600 | 2,645 | 2,590 | 2,621 | -1.09% | 41,700 | 151億4413万 | -10.76% | 741.74 | 5.11 |
| 06/16 | 2,698 | 2,772 | 2,598 | 2,650 | -2.14% | 137,700 | 153億1170万 | -10.17% | 749.94 | 5.17 |
| 06/15 | 2,865 | 2,865 | 2,690 | 2,708 | -5.84% | 44,500 | 156億4682万 | -8.67% | 766.36 | 5.28 |
| 06/12 | 2,874 | 2,890 | 2,802 | 2,876 | -2.01% | 48,900 | 166億1752万 | -3.2% | 813.9 | 5.61 |
| 06/11 | 3,040 | 3,090 | 2,922 | 2,935 | -5.63% | 65,000 | 169億5843万 | -1.21% | 830.6 | 5.72 |
| 06/10 | 3,010 | 3,140 | 3,010 | 3,110 | +1.8% | 27,700 | 179億6958万 | +4.82% | 880.12 | 6.07 |
| 06/09 | 3,130 | 3,130 | 3,015 | 3,055 | -2.24% | 29,500 | 176億5179万 | +3.38% | 864.56 | 5.96 |
| 06/08 | 2,975 | 3,135 | 2,947 | 3,125 | +5.18% | 54,000 | 180億5625万 | +6.11% | 884.37 | 6.09 |
| 06/05 | 2,969 | 2,983 | 2,915 | 2,971 | +0.03% | 20,200 | 171億6643万 | +1.26% | 840.78 | 5.79 |
| 06/04 | 2,987 | 2,999 | 2,915 | 2,970 | -0.57% | 25,200 | 171億6066万 | +1.54% | 840.5 | 5.79 |
| 06/03 | 3,005 | 3,060 | 2,915 | 2,987 | -1.09% | 58,700 | 172億5888万 | +2.68% | 845.31 | 5.83 |
| 06/02 | 3,000 | 3,055 | 2,978 | 3,020 | +1.31% | 29,500 | 174億4956万 | +4.43% | 854.65 | 5.89 |
| 06/01 | 3,100 | 3,160 | 2,964 | 2,981 | -3.99% | 65,600 | 172億2421万 | +3.98% | 843.61 | 5.81 |
| 05/29 | 3,060 | 3,170 | 3,060 | 3,105 | -2.97% | 38,100 | 179億4069万 | +9.06% | 878.71 | 6.06 |
| 05/28 | 3,135 | 3,200 | 3,035 | 3,200 | +2.07% | 53,000 | 184億8960万 | +13.19% | 905.59 | 6.24 |
| 05/27 | 3,070 | 3,145 | 3,015 | 3,135 | +0.8% | 28,900 | 181億1403万 | +12.2% | 887.2 | 6.11 |
