株価チャート
2020/05/21~2020/10/15
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 |
10/15 | 273 | 278 | 272 | 273 | 0% | 146,500 | 261億4883万 | -11.65% | 6.39 | 0.25 |
10/14 | 278 | 279 | 270 | 273 | -2.5% | 354,600 | 261億4883万 | -12.22% | 6.39 | 0.25 |
10/13 | 281 | 281 | 275 | 280 | +0.72% | 156,200 | 268億1932万 | -10.26% | 6.55 | 0.26 |
10/12 | 279 | 282 | 277 | 278 | -1.42% | 149,900 | 266億2775万 | -11.18% | 6.51 | 0.26 |
10/09 | 287 | 287 | 276 | 282 | -1.74% | 334,800 | 270億1088万 | -10.48% | 6.6 | 0.26 |
10/08 | 292 | 292 | 285 | 287 | -0.69% | 244,200 | 274億8980万 | -9.46% | 6.72 | 0.27 |
10/07 | 291 | 291 | 283 | 289 | -1.37% | 266,400 | 276億8137万 | -9.12% | 6.76 | 0.27 |
10/06 | 297 | 301 | 290 | 293 | +0.69% | 201,000 | 280億6450万 | -8.44% | 6.86 | 0.27 |
10/05 | 287 | 295 | 271 | 291 | -6.13% | 593,000 | 278億7293万 | -9.35% | 6.81 | 0.27 |
10/02 | 317 | 324 | 305 | 310 | -4.32% | 362,700 | 296億9282万 | -3.73% | 7.25 | 0.29 |
09/30 | 334 | 336 | 324 | 324 | -2.99% | 146,900 | 310億3378万 | +0.31% | 7.58 | 0.3 |
09/29 | 330 | 336 | 328 | 334 | +0.3% | 155,200 | 319億9161万 | +3.41% | 7.82 | 0.31 |
09/28 | 323 | 334 | 323 | 333 | +3.1% | 346,100 | 318億9583万 | +3.42% | 7.79 | 0.31 |
09/25 | 322 | 330 | 322 | 323 | +1.57% | 293,100 | 309億3800万 | +0.31% | 7.56 | 0.3 |
09/24 | 327 | 330 | 317 | 318 | -1.85% | 209,000 | 304億5908万 | -1.24% | 7.44 | 0.3 |
09/23 | 325 | 327 | 318 | 324 | -2.41% | 226,200 | 310億3378万 | +0.31% | 7.58 | 0.3 |
09/18 | 324 | 333 | 322 | 332 | +1.84% | 219,300 | 318億5万 | +2.79% | 7.77 | 0.31 |
09/17 | 327 | 335 | 325 | 326 | -0.31% | 161,200 | 312億2535万 | +0.62% | 7.63 | 0.3 |
09/16 | 329 | 329 | 323 | 327 | -0.3% | 128,600 | 313億2113万 | +0.93% | 7.65 | 0.3 |
09/15 | 329 | 329 | 318 | 328 | -0.3% | 144,600 | 314億1692万 | +0.92% | 7.68 | 0.31 |
09/14 | 329 | 334 | 326 | 329 | +0.92% | 173,900 | 315億1270万 | +1.23% | 7.7 | 0.31 |
09/11 | 313 | 327 | 311 | 326 | +1.56% | 291,500 | 312億2535万 | +0.62% | 7.63 | 0.3 |
09/10 | 318 | 323 | 315 | 321 | +1.9% | 159,000 | 307億4643万 | -0.62% | 7.51 | 0.3 |
09/09 | 308 | 316 | 306 | 315 | +0.96% | 210,000 | 301億7173万 | -2.17% | 7.37 | 0.29 |
09/08 | 318 | 318 | 306 | 312 | +0.65% | 163,100 | 298億8438万 | -3.11% | 7.3 | 0.29 |
09/07 | 309 | 313 | 307 | 310 | 0% | 158,900 | 296億9282万 | -3.73% | 7.25 | 0.29 |
09/04 | 310 | 313 | 304 | 310 | 0% | 171,600 | 296億9282万 | -3.43% | 7.25 | 0.29 |
09/03 | 329 | 329 | 310 | 310 | -3.43% | 278,500 | 296億9282万 | -3.43% | 7.25 | 0.29 |
09/02 | 324 | 324 | 313 | 321 | -0.93% | 251,500 | 307億4643万 | 0% | 7.51 | 0.3 |
09/01 | 321 | 327 | 316 | 324 | +0.62% | 218,700 | 310億3378万 | +0.93% | 7.58 | 0.3 |
08/31 | 329 | 333 | 322 | 322 | -1.83% | 286,200 | 308億4222万 | +0.31% | 7.54 | 0.3 |
08/28 | 320 | 336 | 318 | 328 | +2.18% | 434,700 | 314億1692万 | +2.18% | 7.68 | 0.31 |
08/27 | 327 | 327 | 317 | 321 | -1.83% | 412,900 | 307億4643万 | -0.31% | 7.51 | 0.3 |
08/26 | 325 | 332 | 325 | 327 | -0.3% | 252,100 | 313億2113万 | +1.24% | 7.65 | 0.3 |
08/25 | 324 | 328 | 321 | 328 | +2.82% | 262,000 | 314億1692万 | +1.23% | 7.68 | 0.31 |
08/24 | 325 | 327 | 317 | 319 | -2.15% | 196,400 | 305億5487万 | -1.85% | 7.46 | 0.3 |
08/21 | 324 | 332 | 324 | 326 | +0.31% | 222,100 | 312億2535万 | 0% | 7.63 | 0.3 |
08/20 | 325 | 328 | 321 | 325 | -1.22% | 162,700 | 311億2957万 | -0.61% | 7.61 | 0.3 |
08/19 | 328 | 333 | 323 | 329 | 0% | 95,300 | 315億1270万 | +0.3% | 7.7 | 0.31 |
08/18 | 337 | 341 | 329 | 329 | -2.66% | 143,400 | 315億1270万 | +0.3% | 7.7 | 0.31 |
08/17 | 343 | 348 | 338 | 338 | -1.17% | 175,400 | 323億7475万 | +2.74% | 7.91 | 0.31 |
08/14 | 334 | 346 | 332 | 342 | +2.09% | 195,800 | 327億5788万 | +3.64% | 8 | 0.32 |
08/13 | 339 | 346 | 332 | 335 | -0.89% | 186,300 | 320億8740万 | +1.21% | 7.84 | 0.31 |
08/12 | 336 | 341 | 331 | 338 | +1.2% | 238,000 | 323億7475万 | +1.5% | 7.91 | 0.31 |
08/11 | 311 | 336 | 311 | 334 | +9.87% | 292,900 | 319億9161万 | -0.3% | 7.82 | 0.31 |
08/07 | 303 | 313 | 300 | 304 | 0% | 262,000 | 291億1812万 | -10.32% | 7.11 | 0.28 |
08/06 | 303 | 313 | 302 | 304 | -1.62% | 281,300 | 291億1812万 | -11.88% | 7.11 | 0.28 |
08/05 | 315 | 315 | 302 | 309 | -2.52% | 232,700 | 295億9703万 | -12.22% | 7.23 | 0.29 |
08/04 | 302 | 318 | 302 | 317 | +6.38% | 306,500 | 303億6330万 | -11.2% | 7.42 | 0.3 |
08/03 | 298 | 303 | 293 | 298 | +0.68% | 179,200 | 285億4342万 | -18.13% | 6.97 | 0.28 |
07/31 | 300 | 303 | 296 | 296 | -1.99% | 240,600 | 283億5185万 | -20% | 6.93 | 0.28 |
07/30 | 306 | 310 | 295 | 302 | -0.98% | 668,700 | 289億2655万 | -19.89% | 7.07 | 0.28 |
07/29 | 312 | 318 | 305 | 305 | -3.17% | 253,700 | 292億1390万 | -20.78% | 7.14 | 0.28 |
07/28 | 323 | 325 | 314 | 315 | -2.17% | 198,000 | 301億7173万 | -19.64% | 7.37 | 0.29 |
07/27 | 325 | 326 | 316 | 322 | -2.72% | 308,000 | 308億4222万 | -19.1% | 7.54 | 0.3 |
07/22 | 344 | 346 | 331 | 331 | -3.78% | 200,400 | 317億426万 | -18.07% | 7.75 | 0.31 |
07/21 | 342 | 345 | 337 | 344 | -0.58% | 168,800 | 329億4945万 | -16.1% | 8.05 | 0.32 |
07/20 | 350 | 350 | 340 | 346 | -1.7% | 133,400 | 331億4101万 | -16.83% | 8.1 | 0.32 |
07/17 | 365 | 365 | 351 | 352 | -2.76% | 125,600 | 337億1571万 | -16.19% | 8.24 | 0.33 |
07/16 | 356 | 366 | 356 | 362 | +2.84% | 200,100 | 346億7355万 | -14.82% | 8.47 | 0.34 |
07/15 | 350 | 355 | 347 | 352 | +1.44% | 249,100 | 337億1571万 | -18.14% | 8.24 | 0.33 |
07/14 | 351 | 354 | 345 | 347 | -1.98% | 245,300 | 332億3680万 | -20.41% | 8.12 | 0.32 |
07/13 | 344 | 355 | 344 | 354 | +5.36% | 239,600 | 339億728万 | -20.09% | 8.28 | 0.33 |
07/10 | 353 | 353 | 334 | 336 | -4.82% | 416,400 | 321億8318万 | -25.17% | 7.86 | 0.31 |
07/09 | 359 | 365 | 353 | 353 | -0.84% | 353,700 | 338億1150万 | -22.42% | 8.26 | 0.33 |
07/08 | 382 | 383 | 356 | 356 | -4.04% | 496,700 | 340億9885万 | -22.61% | 8.33 | 0.33 |
07/07 | 381 | 381 | 365 | 371 | -3.64% | 350,900 | 355億3560万 | -20.39% | 8.68 | 0.35 |
07/06 | 382 | 385 | 375 | 385 | -0.77% | 435,800 | 368億7656万 | -18.09% | 9.01 | 0.36 |
07/03 | 398 | 408 | 385 | 388 | -11.01% | 654,500 | 371億6391万 | -17.97% | 9.08 | 0.36 |
07/02 | 443 | 451 | 436 | 436 | -3.33% | 308,600 | 417億6151万 | -8.4% | 10.2 | 0.41 |
07/01 | 461 | 463 | 450 | 451 | -2.38% | 176,700 | 431億9826万 | -5.65% | 10.55 | 0.42 |
06/30 | 462 | 473 | 462 | 462 | +1.32% | 143,400 | 442億5188万 | -3.55% | 10.81 | 0.43 |
06/29 | 465 | 465 | 453 | 456 | -3.18% | 112,700 | 482億3718万 | -4.8% | 10.75 | 0.43 |
06/26 | 466 | 477 | 465 | 471 | +1.95% | 129,600 | 498億2393万 | -1.46% | 11.1 | 0.44 |
06/25 | 465 | 467 | 459 | 462 | -2.33% | 187,400 | 488億7188万 | -3.14% | 10.89 | 0.43 |
06/24 | 486 | 486 | 473 | 473 | -3.47% | 222,700 | 500億3549万 | -0.84% | 11.15 | 0.44 |
06/23 | 484 | 506 | 483 | 490 | +2.94% | 305,700 | 518億3381万 | +3.16% | 11.55 | 0.46 |
06/22 | 476 | 482 | 474 | 476 | 0% | 144,500 | 503億5284万 | +0.42% | 11.22 | 0.45 |
06/19 | 484 | 487 | 476 | 476 | -1.04% | 236,500 | 503億5284万 | +0.85% | 11.22 | 0.45 |
06/18 | 477 | 486 | 471 | 481 | +0.84% | 234,300 | 508億8176万 | +2.34% | 11.34 | 0.45 |
06/17 | 482 | 483 | 473 | 477 | -1.85% | 290,000 | 504億5863万 | +1.92% | 11.24 | 0.45 |
06/16 | 466 | 490 | 465 | 486 | +6.11% | 246,800 | 514億1068万 | +4.07% | 11.46 | 0.46 |
06/15 | 469 | 476 | 458 | 458 | -3.17% | 275,600 | 484億4874万 | -1.51% | 10.8 | 0.43 |
06/12 | 470 | 479 | 466 | 473 | -3.07% | 266,600 | 500億3549万 | +1.94% | 11.15 | 0.44 |
06/11 | 503 | 506 | 488 | 488 | -3.37% | 206,600 | 516億2224万 | +5.63% | 11.5 | 0.46 |
06/10 | 510 | 510 | 503 | 505 | -0.98% | 216,800 | 534億2056万 | +10.02% | 11.9 | 0.47 |
06/09 | 506 | 511 | 500 | 510 | +1.8% | 247,400 | 539億4947万 | +12.33% | 12.02 | 0.48 |
06/08 | 497 | 505 | 494 | 501 | +2.24% | 227,700 | 529億9742万 | +11.09% | 11.81 | 0.47 |
06/05 | 490 | 492 | 482 | 490 | 0% | 294,900 | 518億3381万 | +9.62% | 11.55 | 0.46 |
06/04 | 495 | 496 | 484 | 490 | +0.62% | 337,600 | 518億3381万 | +10.36% | 11.55 | 0.46 |
06/03 | 489 | 493 | 482 | 487 | +1.25% | 276,000 | 515億1646万 | +10.93% | 11.48 | 0.46 |
06/02 | 465 | 482 | 462 | 481 | +3.44% | 230,000 | 508億8176万 | +10.57% | 11.34 | 0.45 |
06/01 | 460 | 466 | 455 | 465 | +0.65% | 209,200 | 491億8923万 | +7.89% | 10.96 | 0.44 |
05/29 | 487 | 489 | 459 | 462 | -4.94% | 384,000 | 488億7188万 | +8.2% | 10.89 | 0.43 |
05/28 | 470 | 487 | 468 | 486 | +4.07% | 291,300 | 514億1068万 | +14.89% | 11.46 | 0.46 |
05/27 | 460 | 471 | 456 | 467 | +1.74% | 315,200 | 494億79万 | +11.46% | 11.01 | 0.44 |
05/26 | 460 | 462 | 453 | 459 | +2.46% | 300,600 | 485億5453万 | +10.6% | 10.82 | 0.43 |
05/25 | 439 | 450 | 439 | 448 | +1.82% | 117,400 | 473億9091万 | +9% | 10.56 | 0.42 |
05/22 | 444 | 451 | 439 | 440 | -0.9% | 161,200 | 465億4464万 | +7.84% | 10.37 | 0.41 |
05/21 | 446 | 449 | 441 | 444 | -0.45% | 267,600 | 469億6778万 | +9.36% | 10.47 | 0.42 |