株価チャート
2020/06/05～2020/10/30
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 |
|---|
| 2023 | 11/1, 株式分割 1→2 |
| 2020 |
| 10/30 | 1,479 | 1,510 | 1,464 | 1,480 | +0.1% | 95,400 | 288億7835万 | -1.27% | 10.27 | 1.65 |
| 10/29 | 1,437 | 1,482 | 1,413 | 1,479 | +1.9% | 65,200 | 288億4908万 | -1.43% | 10.26 | 1.65 |
| 10/28 | 1,469 | 1,484 | 1,444 | 1,451 | -1.46% | 134,800 | 283億1249万 | -3.33% | 10.07 | 1.62 |
| 10/27 | 1,461 | 1,477 | 1,445 | 1,473 | -0.2% | 38,000 | 287億3200万 | -2.03% | 10.22 | 1.64 |
| 10/26 | 1,485 | 1,485 | 1,461 | 1,476 | -0.94% | 39,200 | 287億9054万 | -1.89% | 10.24 | 1.64 |
| 10/23 | 1,503 | 1,503 | 1,464 | 1,490 | +0.3% | 46,000 | 290億6371万 | -1.03% | 10.33 | 1.66 |
| 10/22 | 1,486 | 1,500 | 1,482 | 1,485 | -0.2% | 25,600 | 289億7591万 | -1.39% | 10.3 | 1.65 |
| 10/21 | 1,493 | 1,493 | 1,471 | 1,488 | -0.43% | 41,200 | 289億4695万 | -1.2% | 10.29 | 1.65 |
| 10/20 | 1,481 | 1,500 | 1,480 | 1,495 | +0.91% | 46,400 | 290億7340万 | -0.63% | 10.34 | 1.66 |
| 10/19 | 1,500 | 1,508 | 1,477 | 1,481 | -0.87% | 42,400 | 288億1078万 | -1.46% | 10.24 | 1.64 |
| 10/16 | 1,463 | 1,505 | 1,463 | 1,494 | +2.22% | 32,000 | 290億6367万 | -0.53% | 10.33 | 1.66 |
| 10/15 | 1,508 | 1,508 | 1,445 | 1,462 | -3.05% | 54,600 | 284億3143万 | -2.57% | 10.11 | 1.62 |
| 10/14 | 1,510 | 1,520 | 1,495 | 1,508 | -0.5% | 47,400 | 293億2630万 | +0.57% | 10.43 | 1.67 |
| 10/13 | 1,508 | 1,528 | 1,508 | 1,515 | 0% | 12,200 | 294億7220万 | +1.27% | 10.48 | 1.68 |
| 10/12 | 1,533 | 1,538 | 1,500 | 1,515 | -1.14% | 28,800 | 294億7220万 | +1.41% | 10.48 | 1.68 |
| 10/09 | 1,558 | 1,565 | 1,525 | 1,533 | -1.76% | 15,200 | 298億1264万 | +2.78% | 10.6 | 1.7 |
| 10/08 | 1,575 | 1,575 | 1,528 | 1,560 | -0.64% | 26,400 | 303億4761万 | +4.91% | 10.79 | 1.73 |
| 10/07 | 1,520 | 1,590 | 1,515 | 1,570 | +3.46% | 78,400 | 305億4215万 | +6.01% | 10.86 | 1.74 |
| 10/06 | 1,548 | 1,555 | 1,503 | 1,518 | -0.98% | 30,800 | 295億2083万 | +3.02% | 10.5 | 1.69 |
| 10/05 | 1,481 | 1,555 | 1,481 | 1,533 | +4.64% | 62,600 | 298億1264万 | +4.39% | 10.6 | 1.7 |
| 10/02 | 1,480 | 1,493 | 1,460 | 1,465 | -0.85% | 42,600 | 284億8979万 | +0.17% | 10.13 | 1.63 |
| 09/30 | 1,500 | 1,525 | 1,468 | 1,477 | -1.7% | 88,600 | 287億3296万 | +1.23% | 10.22 | 1.64 |
| 09/29 | 1,503 | 1,515 | 1,495 | 1,503 | -1.31% | 50,800 | 292億2903万 | +3.26% | 10.39 | 1.67 |
| 09/28 | 1,538 | 1,550 | 1,498 | 1,523 | +0.5% | 90,200 | 296億1810万 | +4.93% | 10.53 | 1.69 |
| 09/25 | 1,525 | 1,563 | 1,489 | 1,515 | +1% | 119,400 | 294億7220万 | +4.77% | 10.48 | 1.68 |
| 09/24 | 1,480 | 1,523 | 1,453 | 1,500 | +0.03% | 87,000 | 291億8040万 | +3.95% | 10.37 | 1.67 |
| 09/23 | 1,493 | 1,505 | 1,453 | 1,500 | -0.86% | 71,800 | 291億5567万 | +4.06% | 10.37 | 1.66 |
| 09/18 | 1,490 | 1,515 | 1,490 | 1,513 | +1.65% | 38,200 | 294億844万 | +5.03% | 10.46 | 1.68 |
| 09/17 | 1,503 | 1,520 | 1,488 | 1,488 | -0.97% | 55,800 | 289億3207万 | +3.48% | 10.29 | 1.65 |
| 09/16 | 1,510 | 1,533 | 1,500 | 1,503 | -0.5% | 72,600 | 292億1400万 | +4.56% | 10.39 | 1.67 |
| 09/15 | 1,490 | 1,545 | 1,480 | 1,510 | +0.9% | 112,400 | 293億5983万 | +5.23% | 10.44 | 1.68 |
| 09/14 | 1,461 | 1,515 | 1,461 | 1,497 | +4.72% | 117,600 | 290億9734万 | +4.43% | 10.34 | 1.66 |
| 09/11 | 1,451 | 1,489 | 1,397 | 1,429 | -1.92% | 109,000 | 277億8490万 | -0.21% | 9.88 | 1.59 |
| 09/10 | 1,456 | 1,459 | 1,440 | 1,457 | +0.07% | 37,600 | 283億2932万 | +1.67% | 10.07 | 1.62 |
| 09/09 | 1,451 | 1,458 | 1,389 | 1,456 | +0.07% | 45,600 | 283億988万 | +1.61% | 10.06 | 1.62 |
| 09/08 | 1,437 | 1,463 | 1,433 | 1,455 | +1.29% | 20,200 | 282億9043万 | +1.54% | 10.06 | 1.61 |
| 09/07 | 1,440 | 1,453 | 1,423 | 1,437 | -0.24% | 25,000 | 279億3073万 | +0.31% | 9.93 | 1.59 |
| 09/04 | 1,425 | 1,455 | 1,383 | 1,440 | -0.66% | 27,600 | 279億9878万 | +0.49% | 9.95 | 1.6 |
| 09/03 | 1,440 | 1,456 | 1,425 | 1,450 | +0.28% | 29,600 | 281億8349万 | +1.08% | 10.02 | 1.61 |
| 09/02 | 1,434 | 1,456 | 1,433 | 1,446 | +0.35% | 18,600 | 281億572万 | +0.87% | 9.99 | 1.6 |
| 09/01 | 1,407 | 1,455 | 1,391 | 1,441 | +2.42% | 27,200 | 280億850万 | +0.59% | 9.96 | 1.6 |
| 08/31 | 1,360 | 1,433 | 1,360 | 1,407 | +2.89% | 45,400 | 273億4742万 | -1.71% | 9.72 | 1.56 |
| 08/28 | 1,399 | 1,415 | 1,359 | 1,367 | -2.29% | 24,400 | 265億7940万 | -4.41% | 9.45 | 1.52 |
| 08/27 | 1,383 | 1,406 | 1,364 | 1,399 | +1.05% | 26,200 | 272億159万 | -2.3% | 9.67 | 1.55 |
| 08/26 | 1,387 | 1,414 | 1,374 | 1,385 | -0.14% | 39,600 | 269億1966万 | -3.25% | 9.57 | 1.54 |
| 08/25 | 1,400 | 1,418 | 1,373 | 1,387 | +0.33% | 26,200 | 269億5855万 | -3.11% | 9.58 | 1.54 |
| 08/24 | 1,372 | 1,390 | 1,325 | 1,382 | -1.04% | 44,800 | 268億5004万 | -3.42% | 9.55 | 1.53 |
| 08/21 | 1,409 | 1,417 | 1,389 | 1,397 | +0.94% | 22,000 | 271億3176万 | -2.48% | 9.65 | 1.55 |
| 08/20 | 1,446 | 1,453 | 1,376 | 1,384 | -4.68% | 28,800 | 268億7919万 | -3.32% | 9.56 | 1.53 |
| 08/19 | 1,456 | 1,462 | 1,443 | 1,452 | -0.68% | 17,400 | 282億32万 | +1.36% | 10.03 | 1.61 |
| 08/18 | 1,458 | 1,470 | 1,452 | 1,462 | -0.17% | 15,200 | 283億9460万 | +2.42% | 10.09 | 1.62 |
| 08/17 | 1,455 | 1,470 | 1,451 | 1,464 | +0.83% | 23,800 | 284億4317万 | +2.74% | 10.11 | 1.62 |
| 08/14 | 1,440 | 1,466 | 1,440 | 1,452 | -0.68% | 31,600 | 282億1003万 | +2.18% | 10.03 | 1.61 |
| 08/13 | 1,470 | 1,470 | 1,446 | 1,462 | -0.58% | 24,800 | 284億432万 | +3.03% | 10.1 | 1.62 |
| 08/12 | 1,457 | 1,473 | 1,445 | 1,471 | +0.44% | 22,600 | 285億6946万 | +3.92% | 10.16 | 1.63 |
| 08/11 | 1,467 | 1,484 | 1,449 | 1,464 | +0.62% | 38,600 | 284億4317万 | +3.98% | 10.11 | 1.62 |
| 08/07 | 1,467 | 1,467 | 1,427 | 1,455 | 0% | 27,000 | 282億6832万 | +3.71% | 10.05 | 1.61 |
| 08/06 | 1,446 | 1,475 | 1,446 | 1,455 | -0.61% | 39,400 | 282億6832万 | +3.93% | 10.05 | 1.61 |
| 08/05 | 1,460 | 1,467 | 1,432 | 1,464 | +0.27% | 24,800 | 284億4317万 | +4.95% | 10.11 | 1.62 |
| 08/04 | 1,449 | 1,465 | 1,422 | 1,460 | +2.35% | 23,800 | 283億6546万 | +4.96% | 10.08 | 1.62 |
| 08/03 | 1,461 | 1,463 | 1,427 | 1,427 | -1.55% | 18,000 | 277億1461万 | +2.7% | 9.85 | 1.58 |
| 07/31 | 1,471 | 1,473 | 1,437 | 1,449 | -1.36% | 48,400 | 281億5175万 | +4.62% | 10.01 | 1.61 |
| 07/30 | 1,450 | 1,469 | 1,426 | 1,469 | +2.62% | 127,000 | 285億4031万 | +6.45% | 10.15 | 1.63 |
| 07/29 | 1,405 | 1,460 | 1,405 | 1,432 | +0.95% | 66,400 | 278億1175万 | +3.96% | 9.89 | 1.59 |
| 07/28 | 1,411 | 1,423 | 1,389 | 1,418 | +0.53% | 32,000 | 275億4947万 | +3.43% | 9.79 | 1.57 |
| 07/27 | 1,374 | 1,411 | 1,373 | 1,411 | +2.14% | 32,200 | 274億375万 | +3.18% | 9.74 | 1.56 |
| 07/22 | 1,410 | 1,415 | 1,381 | 1,381 | -2.4% | 21,800 | 268億3062万 | +1.4% | 9.54 | 1.53 |
| 07/21 | 1,381 | 1,416 | 1,367 | 1,415 | +2.95% | 20,600 | 274億8665万 | +4.27% | 9.77 | 1.57 |
| 07/20 | 1,369 | 1,402 | 1,350 | 1,375 | -1.4% | 24,400 | 266億9993万 | +1.74% | 9.49 | 1.52 |
| 07/17 | 1,390 | 1,402 | 1,345 | 1,394 | +0.65% | 25,200 | 270億7872万 | +3.72% | 9.63 | 1.55 |
| 07/16 | 1,394 | 1,400 | 1,373 | 1,385 | -1.46% | 16,000 | 269億390万 | +3.9% | 9.56 | 1.54 |
| 07/15 | 1,383 | 1,425 | 1,379 | 1,406 | +1.66% | 48,600 | 273億211万 | +6.16% | 9.71 | 1.56 |
| 07/14 | 1,399 | 1,399 | 1,364 | 1,383 | -1.18% | 28,800 | 268億5533万 | +5.29% | 9.55 | 1.53 |
| 07/13 | 1,411 | 1,411 | 1,364 | 1,399 | +4.75% | 24,600 | 271億7585万 | +7.29% | 9.66 | 1.55 |
| 07/10 | 1,385 | 1,385 | 1,331 | 1,336 | -4.81% | 37,800 | 259億4235万 | +3.21% | 9.22 | 1.48 |
| 07/09 | 1,380 | 1,420 | 1,356 | 1,403 | +2.22% | 37,000 | 272億5355万 | +9.01% | 9.69 | 1.56 |
| 07/08 | 1,387 | 1,423 | 1,354 | 1,373 | -1.01% | 35,800 | 266億6108万 | +7.56% | 9.48 | 1.52 |
| 07/07 | 1,381 | 1,387 | 1,355 | 1,387 | +1.87% | 13,800 | 269億3303万 | +9.35% | 9.58 | 1.54 |
| 07/06 | 1,333 | 1,375 | 1,333 | 1,361 | +4.65% | 60,000 | 264億3769万 | +8.02% | 9.4 | 1.51 |
| 07/03 | 1,329 | 1,355 | 1,291 | 1,301 | -2.18% | 47,600 | 252億6247万 | +3.79% | 8.98 | 1.44 |
| 07/02 | 1,358 | 1,365 | 1,308 | 1,330 | -3.66% | 35,600 | 258億2580万 | +6.45% | 9.18 | 1.47 |
| 07/01 | 1,354 | 1,401 | 1,300 | 1,380 | +2.22% | 83,200 | 268億677万 | +11.11% | 9.53 | 1.53 |
| 06/30 | 1,374 | 1,389 | 1,337 | 1,350 | -0.66% | 36,600 | 262億2402万 | +9.49% | 9.32 | 1.5 |
| 06/29 | 1,406 | 1,425 | 1,328 | 1,359 | -3.31% | 48,600 | 263億9884万 | +10.76% | 9.39 | 1.51 |
| 06/26 | 1,328 | 1,418 | 1,326 | 1,406 | +6.32% | 69,400 | 273億211万 | +15.11% | 9.71 | 1.56 |
| 06/25 | 1,323 | 1,346 | 1,295 | 1,322 | -0.23% | 64,800 | 256億8011万 | +9.17% | 9.13 | 1.47 |
| 06/24 | 1,367 | 1,404 | 1,325 | 1,325 | -4.47% | 55,800 | 257億3839万 | +9.87% | 9.15 | 1.47 |
| 06/23 | 1,308 | 1,395 | 1,308 | 1,387 | +7.94% | 44,600 | 269億4275万 | +15.58% | 9.58 | 1.54 |
| 06/22 | 1,340 | 1,341 | 1,284 | 1,285 | -3.56% | 31,600 | 249億6138万 | +7.71% | 8.87 | 1.42 |
| 06/19 | 1,300 | 1,350 | 1,281 | 1,333 | +4.06% | 67,200 | 258億8407万 | +12.16% | 9.2 | 1.48 |
| 06/18 | 1,250 | 1,310 | 1,240 | 1,281 | +2.48% | 63,200 | 248億7396万 | +8.43% | 8.84 | 1.42 |
| 06/17 | 1,262 | 1,302 | 1,232 | 1,250 | -0.83% | 78,200 | 242億7178万 | +6.07% | 8.63 | 1.39 |
| 06/16 | 1,200 | 1,284 | 1,196 | 1,260 | +5.13% | 108,000 | 244億7575万 | +7.23% | 8.7 | 1.4 |
| 06/15 | 1,225 | 1,246 | 1,176 | 1,199 | +4.95% | 163,800 | 232億8110万 | +2.35% | 8.28 | 1.33 |
| 06/12 | 1,098 | 1,145 | 1,075 | 1,142 | -0.52% | 29,200 | 221億8357万 | -2.56% | 7.89 | 1.27 |
| 06/11 | 1,138 | 1,154 | 1,135 | 1,148 | +0.61% | 15,400 | 223億12万 | -2.21% | 7.93 | 1.27 |
| 06/10 | 1,150 | 1,183 | 1,139 | 1,141 | -1% | 52,400 | 221億6415万 | -2.81% | 7.88 | 1.27 |
| 06/09 | 1,157 | 1,157 | 1,131 | 1,153 | +0.79% | 12,600 | 223億8754万 | -2.08% | 7.96 | 1.28 |
| 06/08 | 1,155 | 1,155 | 1,116 | 1,144 | -1% | 29,800 | 222億1271万 | -2.76% | 7.9 | 1.27 |
| 06/05 | 1,142 | 1,155 | 1,130 | 1,155 | +1.05% | 12,000 | 224億3610万 | -1.87% | 7.98 | 1.28 |
