株価チャート
2020/04/22～2020/09/17
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 |
| 09/17 | 1,118 | 1,122 | 1,100 | 1,110 | -0.63% | 775,700 | 3938億9859万 | +0.54% | 148.58 | 0.77 |
| 09/16 | 1,131 | 1,131 | 1,116 | 1,117 | -2.02% | 726,900 | 3963億8264万 | +1.18% | 149.52 | 0.77 |
| 09/15 | 1,142 | 1,147 | 1,129 | 1,140 | -0.78% | 725,200 | 4045億4450万 | +2.98% | 152.59 | 0.79 |
| 09/14 | 1,137 | 1,155 | 1,135 | 1,149 | +2.32% | 1,007,800 | 4077億3827万 | +3.79% | 153.8 | 0.79 |
| 09/11 | 1,109 | 1,127 | 1,100 | 1,123 | 0% | 1,599,900 | 3985億1182万 | +1.54% | 150.32 | 0.77 |
| 09/10 | 1,123 | 1,124 | 1,110 | 1,123 | +0.99% | 1,125,600 | 3985億1182万 | +1.54% | 150.32 | 0.77 |
| 09/09 | 1,091 | 1,116 | 1,086 | 1,112 | +0.63% | 823,500 | 3946億832万 | +0.63% | 148.85 | 0.77 |
| 09/08 | 1,104 | 1,106 | 1,094 | 1,105 | +0.82% | 721,600 | 3921億2428万 | 0% | 147.91 | 0.76 |
| 09/07 | 1,106 | 1,107 | 1,092 | 1,096 | +0.27% | 717,600 | 3889億3050万 | -0.72% | 146.7 | 0.76 |
| 09/04 | 1,086 | 1,098 | 1,081 | 1,093 | -0.73% | 698,500 | 3878億6591万 | -0.82% | 146.3 | 0.75 |
| 09/03 | 1,100 | 1,109 | 1,093 | 1,101 | +1.57% | 1,086,000 | 3907億482万 | +0.09% | 147.37 | 0.76 |
| 09/02 | 1,078 | 1,084 | 1,066 | 1,084 | +1.21% | 1,210,100 | 3846億7214万 | -1.36% | 145.1 | 0.75 |
| 09/01 | 1,076 | 1,076 | 1,062 | 1,071 | -1.29% | 952,400 | 3800億5891万 | -2.64% | 143.36 | 0.74 |
| 08/31 | 1,092 | 1,107 | 1,083 | 1,085 | +0.09% | 1,179,000 | 3850億2700万 | -1.45% | 145.23 | 0.75 |
| 08/28 | 1,081 | 1,107 | 1,070 | 1,084 | +0.74% | 1,092,100 | 3846億7214万 | -1.54% | 145.1 | 0.75 |
| 08/27 | 1,090 | 1,090 | 1,075 | 1,076 | -2.45% | 795,800 | 3818億3323万 | -2.45% | 144.03 | 0.74 |
| 08/26 | 1,108 | 1,111 | 1,098 | 1,103 | -1.16% | 599,400 | 3914億1455万 | -0.18% | 147.64 | 0.76 |
| 08/25 | 1,107 | 1,121 | 1,103 | 1,116 | +2.67% | 987,200 | 3960億2778万 | +0.9% | 149.38 | 0.77 |
| 08/24 | 1,078 | 1,091 | 1,073 | 1,087 | +0.28% | 676,500 | 3857億3673万 | -1.9% | 145.5 | 0.75 |
| 08/21 | 1,099 | 1,107 | 1,084 | 1,084 | -1% | 754,900 | 3846億7214万 | -2.34% | 145.1 | 0.75 |
| 08/20 | 1,085 | 1,101 | 1,083 | 1,095 | -0.73% | 611,900 | 3885億7564万 | -1.44% | 146.57 | 0.76 |
| 08/19 | 1,109 | 1,110 | 1,100 | 1,103 | -0.36% | 554,200 | 3914億1455万 | -0.81% | 147.64 | 0.76 |
| 08/18 | 1,109 | 1,113 | 1,100 | 1,107 | -0.72% | 850,300 | 3928億3400万 | -0.36% | 148.18 | 0.76 |
| 08/17 | 1,122 | 1,133 | 1,112 | 1,115 | -0.98% | 846,200 | 3956億7291万 | +0.45% | 149.25 | 0.77 |
| 08/14 | 1,129 | 1,138 | 1,120 | 1,126 | +0.81% | 1,914,800 | 3995億7641万 | +1.53% | 150.72 | 0.78 |
| 08/13 | 1,167 | 1,167 | 1,116 | 1,117 | -5.58% | 2,470,900 | 3963億8264万 | +0.9% | 149.52 | 0.77 |
| 08/12 | 1,151 | 1,215 | 1,148 | 1,183 | +3.23% | 2,700,100 | 4198億364万 | +6.96% | 158.35 | 0.82 |
| 08/11 | 1,120 | 1,149 | 1,120 | 1,146 | +3.71% | 1,136,800 | 4066億7368万 | +3.99% | 153.4 | 0.79 |
| 08/07 | 1,120 | 1,120 | 1,100 | 1,105 | -1.52% | 459,300 | 3921億2428万 | +0.45% | 147.91 | 0.76 |
| 08/06 | 1,112 | 1,123 | 1,107 | 1,122 | +1.08% | 619,500 | 3981億5696万 | +2% | 150.18 | 0.77 |
| 08/05 | 1,112 | 1,121 | 1,091 | 1,110 | -1.16% | 729,300 | 3938億9859万 | +0.91% | 148.58 | 0.77 |
| 08/04 | 1,085 | 1,127 | 1,085 | 1,123 | +4.76% | 1,273,900 | 3985億1182万 | +2.09% | 150.32 | 0.77 |
| 08/03 | 1,040 | 1,072 | 1,039 | 1,072 | +3.88% | 1,175,600 | 3804億1378万 | -2.63% | 143.49 | 0.74 |
| 07/31 | 1,042 | 1,047 | 1,031 | 1,032 | -2.46% | 1,572,400 | 3662億1923万 | -6.52% | 138.14 | 0.71 |
| 07/30 | 1,071 | 1,077 | 1,054 | 1,058 | -1.49% | 807,400 | 3754億4569万 | -4.6% | 141.62 | 0.73 |
| 07/29 | 1,076 | 1,082 | 1,070 | 1,074 | -1.83% | 806,200 | 3811億2350万 | -3.59% | 143.76 | 0.74 |
| 07/28 | 1,105 | 1,112 | 1,091 | 1,094 | -0.55% | 655,000 | 3882億2078万 | -2.23% | 146.44 | 0.75 |
| 07/27 | 1,104 | 1,105 | 1,086 | 1,100 | -0.45% | 987,200 | 3903億4996万 | -2.05% | 147.24 | 0.76 |
| 07/22 | 1,120 | 1,129 | 1,105 | 1,105 | -0.45% | 598,400 | 3921億2428万 | -1.95% | 147.91 | 0.76 |
| 07/21 | 1,112 | 1,120 | 1,108 | 1,110 | -1.68% | 670,300 | 3938億9859万 | -1.86% | 148.58 | 0.77 |
| 07/20 | 1,134 | 1,136 | 1,111 | 1,129 | -0.53% | 557,700 | 4006億4100万 | -0.62% | 151.12 | 0.78 |
| 07/17 | 1,155 | 1,155 | 1,135 | 1,135 | -1.9% | 617,200 | 4027億7018万 | -0.18% | 151.92 | 0.78 |
| 07/16 | 1,157 | 1,173 | 1,149 | 1,157 | +1.85% | 1,523,000 | 4105億7718万 | +1.58% | 154.87 | 0.8 |
| 07/15 | 1,137 | 1,154 | 1,132 | 1,136 | +1.07% | 975,600 | 4031億2505万 | -0.44% | 152.06 | 0.78 |
| 07/14 | 1,119 | 1,125 | 1,109 | 1,124 | +0.81% | 926,600 | 3988億6668万 | -1.92% | 150.45 | 0.78 |
| 07/13 | 1,105 | 1,119 | 1,101 | 1,115 | +3.24% | 741,500 | 3956億7291万 | -3.21% | 149.25 | 0.77 |
| 07/10 | 1,092 | 1,095 | 1,080 | 1,080 | -0.64% | 1,233,700 | 3832億5269万 | -6.74% | 144.56 | 0.74 |
| 07/09 | 1,070 | 1,095 | 1,068 | 1,087 | 0% | 992,600 | 3857億3673万 | -6.53% | 145.5 | 0.75 |
| 07/08 | 1,065 | 1,100 | 1,064 | 1,087 | +1.3% | 1,141,500 | 3857億3673万 | -6.93% | 145.5 | 0.75 |
| 07/07 | 1,084 | 1,087 | 1,072 | 1,073 | -1.56% | 871,100 | 3807億6864万 | -8.53% | 143.63 | 0.74 |
| 07/06 | 1,079 | 1,090 | 1,075 | 1,090 | +1.02% | 1,277,800 | 3868億132万 | -7.39% | 145.9 | 0.75 |
| 07/03 | 1,117 | 1,119 | 1,078 | 1,079 | -2% | 1,327,900 | 3828億9782万 | -8.48% | 144.43 | 0.74 |
| 07/02 | 1,091 | 1,113 | 1,088 | 1,101 | -0.54% | 1,410,400 | 3907億482万 | -6.77% | 147.37 | 0.76 |
| 07/01 | 1,123 | 1,126 | 1,101 | 1,107 | -1.6% | 1,183,300 | 3928億3400万 | -6.5% | 148.18 | 0.76 |
| 06/30 | 1,128 | 1,139 | 1,125 | 1,125 | +1.9% | 1,281,000 | 3992億2155万 | -5.06% | 150.59 | 0.78 |
| 06/29 | 1,120 | 1,120 | 1,101 | 1,104 | -4.58% | 1,279,900 | 3917億6941万 | -6.76% | 147.78 | 0.76 |
| 06/26 | 1,158 | 1,166 | 1,149 | 1,157 | +1.94% | 1,306,500 | 4105億7718万 | -2.2% | 154.87 | 0.8 |
| 06/25 | 1,148 | 1,150 | 1,134 | 1,135 | -2.24% | 1,230,000 | 4027億7018万 | -3.81% | 151.92 | 0.78 |
| 06/24 | 1,183 | 1,185 | 1,161 | 1,161 | -1.94% | 1,260,400 | 4119億9664万 | -1.44% | 155.4 | 0.8 |
| 06/23 | 1,200 | 1,205 | 1,176 | 1,184 | -0.59% | 1,201,800 | 4201億5850万 | +0.77% | 158.48 | 0.82 |
| 06/22 | 1,189 | 1,202 | 1,185 | 1,191 | -0.83% | 1,080,100 | 4226億4255万 | +1.71% | 159.42 | 0.82 |
| 06/19 | 1,217 | 1,218 | 1,193 | 1,201 | -0.58% | 1,722,100 | 4261億9118万 | +3% | 160.76 | 0.83 |
| 06/18 | 1,195 | 1,218 | 1,187 | 1,208 | -0.08% | 1,196,100 | 4286億7523万 | +4.14% | 161.7 | 0.83 |
| 06/17 | 1,233 | 1,236 | 1,208 | 1,209 | -1.71% | 1,082,300 | 4290億3009万 | +4.86% | 161.83 | 0.83 |
| 06/16 | 1,194 | 1,236 | 1,186 | 1,230 | +6.22% | 1,731,600 | 4364億8223万 | +7.05% | 164.64 | 0.85 |
| 06/15 | 1,167 | 1,198 | 1,157 | 1,158 | -1.78% | 1,280,900 | 4109億3205万 | +1.22% | 155 | 0.8 |
| 06/12 | 1,196 | 1,196 | 1,170 | 1,179 | -2.88% | 1,851,600 | 4183億8418万 | +3.24% | 157.81 | 0.81 |
| 06/11 | 1,232 | 1,239 | 1,213 | 1,214 | -3.73% | 1,485,500 | 4308億441万 | +6.68% | 162.5 | 0.84 |
| 06/10 | 1,256 | 1,265 | 1,250 | 1,261 | +0.16% | 1,274,500 | 4474億8300万 | +11.4% | 168.79 | 0.87 |
| 06/09 | 1,271 | 1,278 | 1,250 | 1,259 | -0.16% | 1,532,700 | 4467億7327万 | +12.01% | 168.52 | 0.87 |
| 06/08 | 1,253 | 1,262 | 1,242 | 1,261 | +3.11% | 1,805,400 | 4474億8300万 | +12.89% | 168.79 | 0.87 |
| 06/05 | 1,205 | 1,223 | 1,200 | 1,223 | +1.83% | 1,297,100 | 4339億9818万 | +10.18% | 163.7 | 0.84 |
| 06/04 | 1,232 | 1,234 | 1,186 | 1,201 | -0.83% | 1,282,000 | 4261億9118万 | +8.79% | 160.76 | 0.83 |
| 06/03 | 1,206 | 1,218 | 1,204 | 1,211 | +3.95% | 2,352,700 | 4297億3982万 | +10.39% | 162.1 | 0.84 |
| 06/02 | 1,151 | 1,172 | 1,144 | 1,165 | +1.3% | 1,420,100 | 4134億1609万 | +6.78% | 155.94 | 0.8 |
| 06/01 | 1,142 | 1,155 | 1,140 | 1,150 | +1.59% | 1,151,400 | 4080億9314万 | +5.89% | 153.93 | 0.79 |
| 05/29 | 1,152 | 1,157 | 1,131 | 1,132 | -2.92% | 2,474,800 | 4017億559万 | +4.72% | 151.52 | 0.78 |
| 05/28 | 1,155 | 1,174 | 1,151 | 1,166 | +2.37% | 1,427,600 | 4137億7096万 | +8.16% | 156.07 | 0.8 |
| 05/27 | 1,121 | 1,144 | 1,119 | 1,139 | +2.98% | 1,819,400 | 4041億8964万 | +6.05% | 152.46 | 0.79 |
| 05/26 | 1,090 | 1,113 | 1,085 | 1,106 | +2.6% | 1,096,500 | 3924億7914万 | +3.46% | 148.04 | 0.76 |
| 05/25 | 1,088 | 1,094 | 1,073 | 1,078 | +0.75% | 563,200 | 3825億4296万 | +0.94% | 144.29 | 0.74 |
| 05/22 | 1,090 | 1,096 | 1,067 | 1,070 | -1.83% | 916,500 | 3797億405万 | +0.19% | 143.22 | 0.74 |
| 05/21 | 1,102 | 1,103 | 1,088 | 1,090 | 0% | 967,400 | 3868億132万 | +2.06% | 145.9 | 0.75 |
| 05/20 | 1,085 | 1,100 | 1,081 | 1,090 | 0% | 1,010,700 | 3868億132万 | +2.06% | 145.9 | 0.75 |
| 05/19 | 1,087 | 1,094 | 1,076 | 1,090 | +4.11% | 1,561,700 | 3868億132万 | +2.16% | 145.9 | 0.75 |
| 05/18 | 1,061 | 1,068 | 1,045 | 1,047 | -0.38% | 1,132,200 | 3715億4219万 | -1.78% | 140.15 | 0.72 |
| 05/15 | 1,046 | 1,069 | 1,043 | 1,051 | +0.57% | 1,406,000 | 3729億6164万 | -1.5% | 140.68 | 0.72 |
| 05/14 | 1,099 | 1,105 | 1,033 | 1,045 | -5.52% | 3,498,100 | 3708億3246万 | -1.97% | 139.88 | 0.72 |
| 05/13 | 1,084 | 1,113 | 1,078 | 1,106 | 0% | 1,151,600 | 3924億7914万 | +4.05% | 148.04 | 0.76 |
| 05/12 | 1,119 | 1,119 | 1,099 | 1,106 | -0.63% | 975,800 | 3924億7914万 | +4.44% | 148.04 | 0.76 |
| 05/11 | 1,096 | 1,114 | 1,091 | 1,113 | +2.87% | 1,587,900 | 3949億6319万 | +5.3% | 148.98 | 0.77 |
| 05/08 | 1,069 | 1,086 | 1,057 | 1,082 | +2.27% | 2,205,300 | 3839億6241万 | +2.46% | 144.83 | 0.75 |
| 05/07 | 1,055 | 1,063 | 1,046 | 1,058 | -0.94% | 1,777,000 | 3754億4569万 | 0% | 141.62 | 0.73 |
| 05/01 | 1,066 | 1,077 | 1,064 | 1,068 | -1.57% | 1,524,800 | 3789億9432万 | +0.75% | 142.96 | 0.74 |
| 04/30 | 1,088 | 1,106 | 1,084 | 1,085 | +1.4% | 2,020,500 | 3850億2700万 | +2.46% | 145.23 | 0.75 |
| 04/28 | 1,080 | 1,083 | 1,065 | 1,070 | +0.09% | 1,032,500 | 3797億405万 | +1.04% | 143.22 | 0.74 |
| 04/27 | 1,070 | 1,077 | 1,054 | 1,069 | +2.2% | 1,330,700 | 3793億4919万 | +1.04% | 143.09 | 0.74 |
| 04/24 | 1,064 | 1,068 | 1,035 | 1,046 | -1.04% | 1,738,400 | 3711億8732万 | -0.85% | 140.01 | 0.72 |
| 04/23 | 1,020 | 1,057 | 1,020 | 1,057 | +3.12% | 1,697,100 | 3750億9082万 | -0.09% | 141.48 | 0.73 |
| 04/22 | 1,033 | 1,040 | 1,021 | 1,025 | -1.73% | 1,441,400 | 3637億3519万 | -2.94% | 137.2 | 0.71 |
