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 | 211,100 | 213,400 | 210,100 | 211,100 | -0.57% | 3,148 | 1131億8696万 | -1.81% | 32.3 | 0.91 |
| 09/29 | 209,100 | 212,300 | 208,600 | 212,300 | -0.79% | 3,410 | 1138億3037万 | -1.27% | 32.48 | 0.92 |
| 09/28 | 214,200 | 214,400 | 212,400 | 214,000 | -0.83% | 4,877 | 1147億4187万 | -0.48% | 32.74 | 0.93 |
| 09/25 | 215,100 | 215,900 | 213,100 | 215,800 | +0.23% | 3,856 | 1157億699万 | +0.45% | 33.01 | 0.93 |
| 09/24 | 214,200 | 215,600 | 213,500 | 215,300 | +0.56% | 2,189 | 1154億3890万 | +0.37% | 32.94 | 0.93 |
| 09/23 | 213,100 | 214,800 | 211,500 | 214,100 | +0.61% | 4,698 | 1147億9549万 | 0% | 32.75 | 0.93 |
| 09/18 | 216,800 | 219,200 | 212,800 | 212,800 | -1.85% | 7,081 | 1140億9846万 | -0.44% | 32.56 | 0.92 |
| 09/17 | 217,500 | 218,800 | 216,600 | 216,800 | -0.28% | 3,697 | 1162億4317万 | +1.64% | 33.17 | 0.94 |
| 09/16 | 215,700 | 218,600 | 215,000 | 217,400 | +0.79% | 2,174 | 1165億6487万 | +2.12% | 33.26 | 0.94 |
| 09/15 | 212,800 | 215,700 | 211,700 | 215,700 | +1.32% | 2,689 | 1156億5337万 | +1.53% | 33 | 0.93 |
| 09/14 | 214,500 | 214,700 | 211,300 | 212,900 | -1.11% | 2,929 | 1141億5208万 | +0.45% | 32.57 | 0.92 |
| 09/11 | 213,900 | 215,800 | 213,300 | 215,300 | -0.37% | 4,156 | 1154億3890万 | +1.96% | 32.94 | 0.93 |
| 09/10 | 217,100 | 218,500 | 215,300 | 216,100 | -0.73% | 3,496 | 1158億6784万 | +2.74% | 33.06 | 0.93 |
| 09/09 | 214,600 | 218,900 | 213,900 | 217,700 | +0.55% | 3,529 | 1167億2573万 | +3.82% | 33.31 | 0.94 |
| 09/08 | 215,700 | 217,400 | 213,200 | 216,500 | +0.7% | 3,050 | 1160億8232万 | +3.64% | 33.12 | 0.94 |
| 09/07 | 218,900 | 219,500 | 215,000 | 215,000 | -1.06% | 2,314 | 1152億7805万 | +3.42% | 32.89 | 0.93 |
| 09/04 | 216,000 | 219,200 | 215,300 | 217,300 | -0.32% | 1,914 | 1165億1126万 | +5.16% | 33.24 | 0.94 |
| 09/03 | 215,900 | 218,000 | 214,400 | 218,000 | +1.4% | 1,838 | 1168億8658万 | +6.23% | 33.35 | 0.94 |
| 09/02 | 214,200 | 217,000 | 212,300 | 215,000 | +0.75% | 1,922 | 1152億7805万 | +5.45% | 32.89 | 0.93 |
| 09/01 | 218,100 | 219,000 | 213,400 | 213,400 | -2.02% | 2,905 | 1144億2017万 | +5.21% | 32.65 | 0.92 |
| 08/31 | 220,000 | 221,000 | 217,700 | 217,800 | -0.09% | 2,563 | 1167億7935万 | +7.85% | 33.32 | 0.94 |
| 08/28 | 212,300 | 221,800 | 212,000 | 218,000 | +2.68% | 5,526 | 1168億8658万 | +8.5% | 33.35 | 0.94 |
| 08/27 | 211,200 | 213,000 | 210,600 | 212,300 | +0.33% | 2,703 | 1138億3037万 | +6.24% | 32.48 | 0.92 |
| 08/26 | 212,500 | 212,700 | 210,600 | 211,600 | -0.42% | 1,630 | 1134億5505万 | +6.34% | 32.37 | 0.92 |
| 08/25 | 211,800 | 213,200 | 211,300 | 212,500 | +0.09% | 1,876 | 1139億3761万 | +7.18% | 32.51 | 0.92 |
| 08/24 | 214,400 | 214,400 | 210,800 | 212,300 | +0.14% | 1,838 | 1138億3037万 | +7.51% | 32.48 | 0.92 |
| 08/21 | 209,100 | 214,000 | 208,000 | 212,000 | +1.34% | 3,298 | 1136億6952万 | +7.76% | 32.43 | 0.92 |
| 08/20 | 207,500 | 209,300 | 206,000 | 209,200 | +0.82% | 1,683 | 1121億6822万 | +6.7% | 32 | 0.9 |
| 08/19 | 204,000 | 207,700 | 202,900 | 207,500 | +1.02% | 1,463 | 1112億5672万 | +6.21% | 31.74 | 0.9 |
| 08/18 | 205,200 | 206,000 | 202,700 | 205,400 | +0.24% | 1,729 | 1101億3075万 | +5.52% | 31.42 | 0.89 |
| 08/17 | 204,500 | 208,700 | 203,100 | 204,900 | +1.49% | 2,800 | 1098億6266万 | +5.58% | 31.35 | 0.89 |
| 08/14 | 206,600 | 207,600 | 201,500 | 201,900 | -2.23% | 2,264 | 1082億5413万 | +4.27% | 30.89 | 0.87 |
| 08/13 | 207,000 | 208,900 | 204,900 | 206,500 | 0% | 1,976 | 1107億2055万 | +6.73% | 31.59 | 0.89 |
| 08/12 | 204,700 | 207,000 | 203,400 | 206,500 | +1.72% | 3,372 | 1107億2055万 | +6.87% | 31.59 | 0.89 |
| 08/11 | 197,500 | 204,500 | 196,200 | 203,000 | +4.91% | 3,271 | 1088億4393万 | +5.17% | 31.06 | 0.88 |
| 08/07 | 193,600 | 198,000 | 192,500 | 193,500 | -0.41% | 2,201 | 1037億5024万 | +0.25% | 29.6 | 0.84 |
| 08/06 | 198,700 | 198,700 | 194,100 | 194,300 | -2.9% | 3,431 | 1041億7919万 | +0.56% | 29.73 | 0.84 |
| 08/05 | 194,400 | 202,000 | 194,400 | 200,100 | +1.11% | 4,751 | 1072億8901万 | +3.42% | 30.61 | 0.87 |
| 08/04 | 192,100 | 197,900 | 190,900 | 197,900 | +3.34% | 2,168 | 1061億942万 | +2.26% | 30.28 | 0.86 |
| 08/03 | 183,600 | 192,000 | 183,600 | 191,500 | +4.36% | 4,206 | 1026億7789万 | -1.21% | 29.3 | 0.83 |
| 07/31 | 183,200 | 185,500 | 180,500 | 183,500 | +0.94% | 7,049 | 983億8847万 | -5.61% | 28.07 | 0.79 |
| 07/30 | 184,300 | 186,200 | 180,500 | 181,800 | -1.73% | 8,578 | 974億7697万 | -6.92% | 27.81 | 0.79 |
| 07/29 | 187,900 | 188,100 | 183,800 | 185,000 | -1.86% | 4,946 | 991億9274万 | -5.72% | 28.3 | 0.8 |
| 07/28 | 190,500 | 190,600 | 187,100 | 188,500 | -1.31% | 2,922 | 1010億6936万 | -4.35% | 28.84 | 0.82 |
| 07/27 | 190,700 | 192,000 | 188,300 | 191,000 | -0.73% | 3,403 | 1024億980万 | -3.47% | 29.22 | 0.83 |
| 07/22 | 190,100 | 192,400 | 189,200 | 192,400 | +1% | 2,844 | 1031億6045万 | -3.08% | 29.43 | 0.83 |
| 07/21 | 192,800 | 193,600 | 189,400 | 190,500 | -0.47% | 2,407 | 1021億4171万 | -4.31% | 29.14 | 0.82 |
| 07/20 | 194,000 | 194,000 | 190,800 | 191,400 | -1.09% | 1,620 | 1026億2427万 | -4.09% | 29.28 | 0.83 |
| 07/17 | 192,700 | 194,000 | 191,400 | 193,500 | +0.42% | 1,986 | 1037億5024万 | -3.14% | 29.6 | 0.84 |
| 07/16 | 193,500 | 196,800 | 190,800 | 192,700 | -0.52% | 2,013 | 1033億2130万 | -3.79% | 29.48 | 0.83 |
| 07/15 | 194,600 | 197,000 | 192,600 | 193,700 | -0.77% | 2,741 | 1038億5748万 | -3.53% | 29.63 | 0.84 |
| 07/14 | 193,000 | 198,700 | 192,900 | 195,200 | +1.61% | 1,920 | 1046億6175万 | -3.15% | 29.86 | 0.84 |
| 07/13 | 189,300 | 194,200 | 189,300 | 192,100 | +1.21% | 2,198 | 1029億9960万 | -5.04% | 29.39 | 0.83 |
| 07/10 | 189,100 | 192,100 | 186,000 | 189,800 | -0.47% | 2,689 | 1017億6639万 | -6.51% | 29.04 | 0.82 |
| 07/09 | 192,600 | 193,800 | 188,400 | 190,700 | -1.65% | 5,802 | 1022億4895万 | -6.43% | 29.17 | 0.82 |
| 07/08 | 197,800 | 199,400 | 193,800 | 193,900 | -2.07% | 3,874 | 1039億6472万 | -5.09% | 29.66 | 0.84 |
| 07/07 | 199,000 | 201,400 | 196,700 | 198,000 | -1% | 2,351 | 1061億6304万 | -3.33% | 30.29 | 0.86 |
| 07/06 | 201,700 | 202,800 | 200,000 | 200,000 | -0.84% | 2,289 | 1072億3540万 | -2.47% | 30.6 | 0.87 |
| 07/03 | 200,900 | 203,800 | 200,200 | 201,700 | -0.54% | 1,521 | 1081億4690万 | -1.58% | 30.86 | 0.87 |
| 07/02 | 200,000 | 204,500 | 200,000 | 202,800 | +2.11% | 2,568 | 1087億3669万 | -1.02% | 31.03 | 0.88 |
| 07/01 | 200,600 | 203,600 | 197,700 | 198,600 | -1% | 2,480 | 1064億8475万 | -2.98% | 30.38 | 0.86 |
| 06/30 | 204,000 | 204,600 | 198,700 | 200,600 | -0.35% | 2,454 | 1075億5710万 | -2% | 30.69 | 0.87 |
| 06/29 | 204,100 | 204,100 | 197,600 | 201,300 | -2.28% | 2,287 | 1079億3243万 | -1.65% | 30.8 | 0.87 |
| 06/26 | 205,100 | 206,000 | 203,600 | 206,000 | +0.15% | 1,651 | 1104億5246万 | +0.71% | 31.52 | 0.89 |
| 06/25 | 202,500 | 205,700 | 200,500 | 205,700 | -0.1% | 3,246 | 1102億9160万 | +0.87% | 31.47 | 0.89 |
| 06/24 | 204,000 | 205,900 | 202,800 | 205,900 | +0.54% | 1,990 | 1103億9884万 | +1.22% | 31.5 | 0.89 |
| 06/23 | 206,000 | 208,000 | 203,500 | 204,800 | -0.58% | 1,994 | 1098億904万 | +0.85% | 31.33 | 0.89 |
| 06/22 | 208,600 | 211,600 | 206,000 | 206,000 | -1.06% | 1,867 | 1104億5246万 | +1.61% | 31.52 | 0.89 |
| 06/19 | 208,000 | 211,900 | 206,900 | 208,200 | +0.34% | 3,471 | 1116億3205万 | +3.05% | 31.85 | 0.9 |
| 06/18 | 206,500 | 207,700 | 202,100 | 207,500 | +0.44% | 1,735 | 1112億5672万 | +3.15% | 31.74 | 0.9 |
| 06/17 | 204,700 | 207,600 | 201,300 | 206,600 | +1.97% | 1,746 | 1107億7416万 | +3.12% | 31.61 | 0.89 |
| 06/16 | 203,500 | 207,900 | 201,500 | 202,600 | +3.1% | 2,021 | 1086億2946万 | +1.49% | 31 | 0.88 |
| 06/15 | 206,500 | 207,500 | 195,200 | 196,500 | -4.84% | 2,493 | 1053億5878万 | -1.27% | 30.06 | 0.85 |
| 06/12 | 187,000 | 206,500 | 183,500 | 206,500 | +0.73% | 5,301 | 1107億2055万 | +3.81% | 31.59 | 0.89 |
| 06/11 | 210,800 | 211,900 | 205,000 | 205,000 | -3.62% | 3,036 | 1099億1628万 | +3.49% | 31.36 | 0.89 |
| 06/10 | 214,500 | 214,600 | 210,700 | 212,700 | -0.51% | 1,612 | 1140億4484万 | +8.03% | 32.54 | 0.92 |
| 06/09 | 211,900 | 214,600 | 210,800 | 213,800 | +1.76% | 2,914 | 1146億3464万 | +9.64% | 32.71 | 0.92 |
| 06/08 | 210,900 | 214,700 | 208,900 | 210,100 | +0.19% | 4,534 | 1126億5078万 | +8.71% | 32.14 | 0.91 |
| 06/05 | 202,200 | 210,300 | 200,100 | 209,700 | +3.35% | 3,869 | 1124億3631万 | +9.44% | 32.08 | 0.91 |
| 06/04 | 209,900 | 209,900 | 202,100 | 202,900 | -2.03% | 3,162 | 1087億9031万 | +6.77% | 31.04 | 0.88 |
| 06/03 | 207,500 | 208,500 | 202,600 | 207,100 | +1.52% | 3,837 | 1110億4225万 | +9.84% | 31.68 | 0.9 |
| 06/02 | 198,000 | 206,700 | 197,300 | 204,000 | +3.5% | 5,095 | 1093億8010万 | +9.11% | 31.21 | 0.88 |
| 06/01 | 200,400 | 200,400 | 196,300 | 197,100 | -1.65% | 2,780 | 1056億8048万 | +6.44% | 30.15 | 0.85 |
| 05/29 | 198,000 | 200,700 | 196,300 | 200,400 | +1.26% | 4,639 | 1074億4987万 | +8.97% | 30.66 | 0.87 |
| 05/28 | 200,300 | 200,300 | 195,700 | 197,900 | -0.35% | 3,998 | 1061億942万 | +8.26% | 30.28 | 0.86 |
| 05/27 | 200,000 | 201,200 | 197,200 | 198,600 | -0.7% | 3,837 | 1064億8475万 | +9.36% | 30.38 | 0.86 |
| 05/26 | 201,600 | 201,900 | 197,100 | 200,000 | +0.96% | 3,352 | 1072億3540万 | +11.06% | 30.6 | 0.87 |
| 05/25 | 193,200 | 201,000 | 191,400 | 198,100 | +3.99% | 4,852 | 1062億1666万 | +10.94% | 30.31 | 0.86 |
| 05/22 | 192,400 | 194,000 | 187,600 | 190,500 | -1.35% | 3,848 | 1021億4171万 | +7.6% | 29.14 | 0.82 |
| 05/21 | 197,200 | 198,000 | 191,500 | 193,100 | -2.08% | 3,669 | 1035億3577万 | +9.87% | 29.54 | 0.84 |
| 05/20 | 198,000 | 198,800 | 193,600 | 197,200 | +0.56% | 5,507 | 1057億3410万 | +13.22% | 30.17 | 0.85 |
| 05/19 | 195,800 | 201,500 | 194,100 | 196,100 | +3.92% | 10,086 | 1051億4430万 | +13.73% | 30 | 0.85 |
| 05/18 | 187,200 | 191,300 | 185,800 | 188,700 | +1.23% | 5,322 | 1011億7659万 | +10.8% | 28.87 | 0.82 |
| 05/15 | 192,000 | 193,800 | 185,000 | 186,400 | -0.48% | 7,783 | 999億4339万 | +10.69% | 28.52 | 0.81 |
| 05/14 | 184,100 | 188,000 | 180,100 | 187,300 | -0.43% | 6,208 | 1004億2595万 | +12.74% | 28.65 | 0.81 |
| 05/13 | 184,100 | 190,000 | 182,800 | 188,100 | +0.21% | 4,879 | 1008億5489万 | +14.85% | 28.78 | 0.81 |
| 05/12 | 193,800 | 193,800 | 183,500 | 187,700 | -3.15% | 6,410 | 1006億4042万 | +15.98% | 28.72 | 0.81 |
| 05/11 | 192,000 | 196,300 | 189,900 | 193,800 | +4.19% | 9,216 | 1039億1110万 | +21.23% | 29.65 | 0.84 |
| 05/08 | 176,000 | 186,600 | 173,700 | 186,000 | +6.29% | 12,101 | 997億2892万 | +17.56% | 28.46 | 0.8 |
| 05/07 | 168,500 | 175,000 | 168,200 | 175,000 | +5.8% | 6,121 | 938億3097万 | +11.59% | 26.77 | 0.76 |
