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 |
|---|
| 2020 | 11/1, 株式分割 1→3 |
| 2020 |
| 10/30 | 3,230 | 3,240 | 2,860 | 2,890 | -6.77% | 217,900 | 849億4610万 | -9.49% | 94.07 | 14.36 |
| 10/29 | 3,100 | 3,250 | 2,995 | 3,100 | -1.69% | 168,700 | 911億1865万 | -3% | 100.9 | 15.4 |
| 10/28 | 3,077 | 3,250 | 3,077 | 3,153 | +1.39% | 169,800 | 926億8628万 | -1.18% | 102.64 | 15.66 |
| 10/27 | 2,873 | 3,143 | 2,800 | 3,110 | +2.87% | 429,900 | 914億1258万 | -2.02% | 101.23 | 15.45 |
| 10/26 | 3,297 | 3,323 | 3,023 | 3,023 | -7.16% | 360,900 | 888億6518万 | -4.29% | 98.41 | 15.02 |
| 10/23 | 3,150 | 3,313 | 2,920 | 3,257 | +2.95% | 992,400 | 957億2357万 | +3.42% | 106 | 16.18 |
| 10/22 | 3,377 | 3,410 | 3,143 | 3,163 | -7.23% | 588,900 | 929億8022万 | +1.39% | 102.97 | 15.71 |
| 10/21 | 3,383 | 3,497 | 3,347 | 3,410 | +2.51% | 444,300 | 993億6260万 | +10.68% | 110.03 | 16.79 |
| 10/20 | 3,377 | 3,450 | 3,313 | 3,327 | -2.63% | 411,600 | 969億3439万 | +9.5% | 107.34 | 16.38 |
| 10/19 | 3,447 | 3,590 | 3,340 | 3,417 | -0.39% | 522,300 | 995億5686万 | +13.96% | 110.25 | 16.83 |
| 10/16 | 3,643 | 3,680 | 3,303 | 3,430 | -8.61% | 1,374,900 | 999億4538万 | +15.92% | 110.68 | 16.89 |
| 10/15 | 3,817 | 3,817 | 3,567 | 3,753 | +13.17% | 2,326,500 | 1093億6685万 | +28.45% | 121.11 | 18.48 |
| 10/14 | 3,323 | 3,417 | 3,283 | 3,317 | -0.9% | 399,000 | 966億4300万 | +15.76% | 107.02 | 16.33 |
| 10/13 | 3,367 | 3,510 | 3,330 | 3,347 | +0.7% | 505,200 | 975億1716万 | +18.26% | 107.99 | 16.48 |
| 10/12 | 3,467 | 3,500 | 3,300 | 3,323 | -2.64% | 511,800 | 968億3726万 | +18.65% | 107.24 | 16.37 |
| 10/09 | 3,433 | 3,490 | 3,300 | 3,413 | +2.91% | 594,000 | 994億5973万 | +23.31% | 110.14 | 16.81 |
| 10/08 | 3,343 | 3,410 | 3,247 | 3,317 | -0.8% | 632,700 | 966億4300万 | +21.31% | 107.02 | 16.33 |
| 10/07 | 3,087 | 3,397 | 3,080 | 3,343 | +8.2% | 1,098,900 | 974億2003万 | +24.06% | 107.88 | 16.46 |
| 10/06 | 3,063 | 3,217 | 3,037 | 3,090 | +2.09% | 648,000 | 900億3825万 | +16.6% | 99.71 | 15.22 |
| 10/05 | 3,083 | 3,090 | 2,977 | 3,027 | +1.45% | 411,000 | 881億9281万 | +15.39% | 97.66 | 14.9 |
| 10/02 | 2,963 | 3,130 | 2,927 | 2,983 | +3.71% | 980,700 | 869億3014万 | +14.79% | 96.27 | 14.69 |
| 09/30 | 2,967 | 2,990 | 2,863 | 2,877 | -2.82% | 317,700 | 838億2202万 | +12.19% | 92.82 | 14.17 |
| 09/29 | 2,823 | 2,990 | 2,823 | 2,960 | +4.1% | 419,700 | 862億5024万 | +16.77% | 95.51 | 14.58 |
| 09/28 | 2,973 | 3,020 | 2,760 | 2,843 | -3.83% | 471,000 | 828億5073万 | +13.51% | 91.75 | 14 |
| 09/25 | 3,010 | 3,060 | 2,940 | 2,957 | -0.11% | 377,700 | 861億5311万 | +19.17% | 95.41 | 14.56 |
| 09/24 | 2,933 | 3,117 | 2,913 | 2,960 | -0.78% | 866,700 | 862億5024万 | +20.67% | 95.51 | 14.58 |
| 09/23 | 2,867 | 3,223 | 2,823 | 2,983 | +9.55% | 2,337,600 | 867億2751万 | +23.13% | 96.04 | 14.66 |
| 09/18 | 2,737 | 2,793 | 2,677 | 2,723 | -0.37% | 337,200 | 791億6913万 | +14.04% | 87.67 | 13.38 |
| 09/17 | 2,737 | 2,893 | 2,657 | 2,733 | -1.32% | 890,400 | 794億5984万 | +15.43% | 87.99 | 13.43 |
| 09/16 | 2,667 | 3,033 | 2,657 | 2,770 | +9.34% | 4,287,600 | 805億2576万 | +18.27% | 89.17 | 13.61 |
| 09/15 | 2,533 | 2,533 | 2,510 | 2,533 | +15.15% | 335,700 | 736億4571万 | +9.48% | 81.55 | 12.45 |
| 09/14 | 2,320 | 2,320 | 2,187 | 2,200 | -5.17% | 336,300 | 639億5548万 | -4.26% | 70.82 | 10.81 |
| 09/11 | 2,337 | 2,353 | 2,213 | 2,320 | -0.29% | 356,100 | 674億4396万 | +1.05% | 74.69 | 11.4 |
| 09/10 | 2,487 | 2,547 | 2,327 | 2,327 | -5.03% | 383,700 | 676億3777万 | +1.56% | 74.9 | 11.43 |
| 09/09 | 2,457 | 2,540 | 2,423 | 2,450 | -1.87% | 283,500 | 712億2315万 | +7.08% | 78.87 | 12.04 |
| 09/08 | 2,357 | 2,520 | 2,323 | 2,497 | +6.54% | 317,400 | 725億7978万 | +9.65% | 80.37 | 12.27 |
| 09/07 | 2,453 | 2,453 | 2,320 | 2,343 | -3.17% | 267,000 | 681億2228万 | +3.41% | 75.44 | 11.51 |
| 09/04 | 2,540 | 2,603 | 2,417 | 2,420 | -8.33% | 571,800 | 703億5103万 | +7.22% | 77.91 | 11.89 |
| 09/03 | 2,533 | 2,697 | 2,483 | 2,640 | +6.17% | 619,500 | 767億4658万 | +17.49% | 84.99 | 12.97 |
| 09/02 | 2,543 | 2,620 | 2,480 | 2,487 | -3.24% | 407,100 | 722億8907万 | +11.51% | 80.05 | 12.22 |
| 09/01 | 2,393 | 2,597 | 2,340 | 2,570 | +10.3% | 580,800 | 747億1163万 | +15.66% | 82.74 | 12.63 |
| 08/31 | 2,333 | 2,357 | 2,263 | 2,330 | +5.11% | 281,700 | 677億3467万 | +5.38% | 75.01 | 11.45 |
| 08/28 | 2,420 | 2,457 | 2,120 | 2,217 | -8.78% | 650,100 | 644億3999万 | +0.17% | 71.36 | 10.89 |
| 08/27 | 2,490 | 2,730 | 2,370 | 2,430 | -0.14% | 1,122,900 | 706億4174万 | +9.46% | 78.23 | 11.94 |
| 08/26 | 2,103 | 2,433 | 2,083 | 2,433 | +15.87% | 637,800 | 707億3864万 | +9.61% | 78.34 | 11.95 |
| 08/25 | 2,140 | 2,187 | 2,087 | 2,100 | -2.17% | 149,400 | 610億4841万 | -5.15% | 67.6 | 10.32 |
| 08/24 | 2,190 | 2,223 | 2,120 | 2,147 | -3.45% | 174,600 | 623億9139万 | -3.35% | 69.09 | 10.54 |
| 08/21 | 2,257 | 2,257 | 2,183 | 2,223 | -0.3% | 96,300 | 646億1966万 | -0.34% | 71.56 | 10.92 |
| 08/20 | 2,270 | 2,270 | 2,177 | 2,230 | -1.76% | 144,600 | 648億1342万 | -0.09% | 71.77 | 10.95 |
| 08/19 | 2,227 | 2,300 | 2,167 | 2,270 | +3.5% | 172,500 | 659億7599万 | +1.52% | 73.06 | 11.15 |
| 08/18 | 2,097 | 2,227 | 2,073 | 2,193 | +3.62% | 124,200 | 637億4773万 | -2.3% | 70.59 | 10.77 |
| 08/17 | 2,203 | 2,227 | 2,083 | 2,117 | -4.37% | 112,200 | 615億1946万 | -6.09% | 68.13 | 10.4 |
| 08/14 | 2,100 | 2,237 | 2,087 | 2,213 | +5.4% | 168,900 | 643億2901万 | -2.02% | 71.24 | 10.87 |
| 08/13 | 2,037 | 2,110 | 2,037 | 2,100 | +2.44% | 78,600 | 610億3506万 | -7.37% | 67.59 | 10.31 |
| 08/12 | 2,143 | 2,143 | 2,043 | 2,050 | -4.65% | 87,300 | 595億8184万 | -9.73% | 65.98 | 10.07 |
| 08/11 | 2,100 | 2,157 | 2,050 | 2,150 | +0.78% | 132,900 | 624億8827万 | -5.33% | 69.2 | 10.56 |
| 08/07 | 2,200 | 2,210 | 2,117 | 2,133 | -3.03% | 83,100 | 620億387万 | -5.85% | 68.66 | 10.48 |
| 08/06 | 2,250 | 2,250 | 2,187 | 2,200 | -2.22% | 59,400 | 639億4149万 | -3.3% | 70.81 | 10.81 |
| 08/05 | 2,187 | 2,273 | 2,180 | 2,250 | +2.9% | 84,600 | 653億9470万 | -1.27% | 72.42 | 11.05 |
| 08/04 | 2,287 | 2,287 | 2,173 | 2,187 | -1.5% | 86,100 | 635億5396万 | -4.05% | 70.38 | 10.74 |
| 08/03 | 2,100 | 2,230 | 2,100 | 2,220 | +5.55% | 132,900 | 645億2277万 | -2.67% | 71.45 | 10.9 |
| 07/31 | 2,143 | 2,167 | 2,077 | 2,103 | -3.37% | 155,100 | 611億3194万 | -7.99% | 67.7 | 10.33 |
| 07/30 | 2,233 | 2,263 | 2,147 | 2,177 | -1.95% | 169,500 | 632億6332万 | -4.62% | 70.06 | 10.69 |
| 07/29 | 2,293 | 2,327 | 2,207 | 2,220 | -3.34% | 158,100 | 645億2277万 | -2.37% | 71.45 | 10.9 |
| 07/28 | 2,300 | 2,370 | 2,280 | 2,297 | +0.88% | 159,000 | 667億5104万 | +1.53% | 73.92 | 11.28 |
| 07/27 | 2,363 | 2,447 | 2,253 | 2,277 | -4.61% | 306,900 | 661億6975万 | +1.14% | 73.28 | 11.18 |
| 07/22 | 2,400 | 2,413 | 2,313 | 2,387 | 0% | 178,500 | 693億6683万 | +6.45% | 76.82 | 11.72 |
| 07/21 | 2,403 | 2,483 | 2,360 | 2,387 | -1.65% | 301,200 | 693億5823万 | +7.75% | 76.81 | 11.72 |
| 07/20 | 2,337 | 2,430 | 2,267 | 2,427 | +5.35% | 283,200 | 705億2066万 | +11.26% | 78.09 | 11.92 |
| 07/17 | 2,317 | 2,367 | 2,263 | 2,303 | +1.17% | 176,400 | 669億3651万 | +7.53% | 74.13 | 11.31 |
| 07/16 | 2,347 | 2,383 | 2,263 | 2,277 | -4.34% | 245,100 | 661億6156万 | +8.1% | 73.27 | 11.18 |
| 07/15 | 2,230 | 2,430 | 2,230 | 2,380 | +5.78% | 372,600 | 691億6450万 | +15.09% | 76.59 | 11.69 |
| 07/14 | 2,293 | 2,327 | 2,093 | 2,250 | -3.98% | 614,100 | 653億8660万 | +11.11% | 72.41 | 11.05 |
| 07/13 | 2,500 | 2,520 | 2,313 | 2,343 | -5.89% | 619,800 | 680億9894万 | +17.93% | 75.41 | 11.51 |
| 07/10 | 2,417 | 2,593 | 2,357 | 2,490 | +3.18% | 699,300 | 723億6118万 | +28.15% | 80.13 | 12.23 |
| 07/09 | 2,283 | 2,437 | 2,270 | 2,413 | +7.1% | 541,500 | 701億3319万 | +27.62% | 77.67 | 11.85 |
| 07/08 | 2,467 | 2,473 | 2,250 | 2,253 | -6.11% | 544,800 | 654億8347万 | +22.33% | 72.52 | 11.07 |
| 07/07 | 2,140 | 2,400 | 2,140 | 2,400 | +8.93% | 585,000 | 697億4571万 | +33.7% | 77.24 | 11.79 |
| 07/06 | 2,083 | 2,273 | 2,070 | 2,203 | +8.18% | 340,800 | 640億3044万 | +26.27% | 70.91 | 10.82 |
| 07/03 | 2,000 | 2,113 | 1,883 | 2,037 | -0.16% | 404,100 | 591億8698万 | +19.59% | 65.54 | 10 |
| 07/02 | 2,350 | 2,350 | 1,900 | 2,040 | -13.19% | 786,300 | 592億8385万 | +22.45% | 65.65 | 10.02 |
| 07/01 | 2,357 | 2,427 | 2,327 | 2,350 | +2.47% | 346,200 | 682億9268万 | +44.35% | 75.63 | 11.54 |
| 06/30 | 2,327 | 2,457 | 2,233 | 2,293 | +1.03% | 449,100 | 666億4590万 | +45.42% | 73.8 | 11.26 |
| 06/29 | 2,190 | 2,300 | 2,167 | 2,270 | +1.79% | 362,400 | 659億6782万 | +48.66% | 73.05 | 11.15 |
| 06/26 | 2,417 | 2,423 | 2,123 | 2,230 | -4.56% | 1,022,700 | 648億539万 | +50.78% | 71.77 | 10.95 |
| 06/25 | 1,990 | 2,337 | 1,980 | 2,337 | +16.64% | 1,327,200 | 679億520万 | +63.29% | 75.2 | 11.48 |
| 06/24 | 1,930 | 2,033 | 1,920 | 2,003 | +1.35% | 356,100 | 582億1829万 | +45.38% | 64.47 | 9.84 |
| 06/23 | 1,877 | 2,077 | 1,860 | 1,977 | +2.77% | 720,300 | 574億4334万 | +47.62% | 63.61 | 9.71 |
| 06/22 | 1,927 | 1,970 | 1,837 | 1,923 | -4.94% | 679,500 | 558億9344万 | +47.95% | 61.9 | 9.45 |
| 06/19 | 2,080 | 2,367 | 1,943 | 2,023 | -1.3% | 1,989,000 | 587億9951万 | +60.2% | 65.11 | 9.94 |
| 06/18 | 1,717 | 2,050 | 1,717 | 2,050 | +19.42% | 1,240,200 | 595億7446万 | +67.62% | 65.97 | 10.07 |
| 06/17 | 1,573 | 1,773 | 1,572 | 1,717 | +11.47% | 810,300 | 498億8756万 | +45.36% | 55.25 | 8.43 |
| 06/16 | 1,478 | 1,542 | 1,460 | 1,540 | +6.7% | 460,200 | 447億5350万 | +33.33% | 49.56 | 7.56 |
| 06/15 | 1,447 | 1,493 | 1,420 | 1,443 | +2.49% | 698,100 | 419億4429万 | +26.94% | 46.45 | 7.09 |
| 06/12 | 1,368 | 1,507 | 1,317 | 1,408 | +6.56% | 1,512,900 | 409億2717万 | +25.63% | 45.32 | 6.92 |
| 06/11 | 1,297 | 1,343 | 1,273 | 1,322 | +1.67% | 342,000 | 384億857万 | +19.72% | 42.53 | 6.49 |
| 06/10 | 1,303 | 1,313 | 1,270 | 1,300 | +0.13% | 187,500 | 377億7892万 | +19.38% | 41.84 | 6.38 |
| 06/09 | 1,257 | 1,320 | 1,257 | 1,298 | +3.32% | 313,500 | 377億3049万 | +20.89% | 41.78 | 6.38 |
| 06/08 | 1,198 | 1,257 | 1,197 | 1,257 | +5.9% | 349,500 | 365億1963万 | +18.55% | 40.44 | 6.17 |
| 06/05 | 1,188 | 1,190 | 1,152 | 1,187 | -0.28% | 154,500 | 344億8538万 | +13.34% | 38.19 | 5.83 |
