株価チャート
2020/04/30～2020/09/28
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 |
| 09/28 | 1,592 | 1,610 | 1,522 | 1,551 | -2.58% | 76,300 | 101億8138万 | -2.15% | 68.64 | 5.04 |
| 09/25 | 1,582 | 1,609 | 1,558 | 1,592 | -0.19% | 59,700 | 104億5052万 | +0.19% | 70.45 | 5.17 |
| 09/24 | 1,630 | 1,650 | 1,573 | 1,595 | -2.15% | 110,100 | 104億7021万 | +0.06% | 70.58 | 5.18 |
| 09/23 | 1,570 | 1,630 | 1,545 | 1,630 | +6.33% | 80,400 | 106億9997万 | +2.26% | 72.13 | 5.3 |
| 09/18 | 1,538 | 1,545 | 1,510 | 1,533 | -0.33% | 32,200 | 100億6322万 | -3.65% | 67.84 | 4.98 |
| 09/17 | 1,511 | 1,544 | 1,503 | 1,538 | -0.06% | 46,100 | 100億9604万 | -3.27% | 68.06 | 5 |
| 09/16 | 1,533 | 1,560 | 1,500 | 1,539 | +0.46% | 69,700 | 101億261万 | -3.39% | 68.1 | 5 |
| 09/15 | 1,536 | 1,552 | 1,496 | 1,532 | +0.46% | 44,100 | 100億5666万 | -3.83% | 67.8 | 4.98 |
| 09/14 | 1,534 | 1,534 | 1,485 | 1,525 | +0.73% | 30,300 | 100億1071万 | -4.39% | 67.49 | 4.96 |
| 09/11 | 1,521 | 1,522 | 1,473 | 1,514 | +2.16% | 36,700 | 99億3850万 | -5.02% | 67 | 4.92 |
| 09/10 | 1,533 | 1,544 | 1,472 | 1,482 | -1.85% | 80,900 | 97億2844万 | -6.97% | 65.58 | 4.82 |
| 09/09 | 1,531 | 1,569 | 1,502 | 1,510 | -3.21% | 74,100 | 99億1224万 | -5.27% | 66.82 | 4.91 |
| 09/08 | 1,553 | 1,575 | 1,516 | 1,560 | +0.84% | 78,700 | 102億4046万 | -2.07% | 69.03 | 5.07 |
| 09/07 | 1,625 | 1,630 | 1,542 | 1,547 | -6.24% | 171,800 | 101億5512万 | -2.7% | 68.46 | 5.03 |
| 09/04 | 1,650 | 1,695 | 1,636 | 1,650 | -3.34% | 142,700 | 108億3126万 | +4.17% | 73.02 | 5.36 |
| 09/03 | 1,611 | 1,739 | 1,559 | 1,707 | +7.56% | 333,800 | 112億543万 | +8.31% | 75.54 | 5.55 |
| 09/02 | 1,640 | 1,668 | 1,585 | 1,587 | -0.13% | 136,700 | 104億1770万 | +1.47% | 70.23 | 5.16 |
| 09/01 | 1,571 | 1,593 | 1,546 | 1,589 | +0.32% | 44,100 | 104億3083万 | +1.92% | 70.32 | 5.16 |
| 08/31 | 1,558 | 1,592 | 1,540 | 1,584 | +4.35% | 37,600 | 103億9800万 | +1.8% | 70.1 | 5.15 |
| 08/28 | 1,593 | 1,616 | 1,510 | 1,518 | -4.71% | 109,700 | 99億6475万 | -2.32% | 67.18 | 4.93 |
| 08/27 | 1,686 | 1,686 | 1,582 | 1,593 | -4.5% | 92,300 | 104億5708万 | +2.44% | 70.49 | 5.18 |
| 08/26 | 1,673 | 1,680 | 1,632 | 1,668 | -0.3% | 53,500 | 109億4941万 | +7.61% | 73.81 | 5.42 |
| 08/25 | 1,738 | 1,738 | 1,666 | 1,673 | -3.74% | 101,000 | 109億8224万 | +8.35% | 74.03 | 5.44 |
| 08/24 | 1,673 | 1,747 | 1,655 | 1,738 | +4.2% | 120,900 | 114億892万 | +12.93% | 76.91 | 5.65 |
| 08/21 | 1,718 | 1,730 | 1,625 | 1,668 | +0.48% | 112,600 | 109億4941万 | +8.74% | 73.81 | 5.42 |
| 08/20 | 1,675 | 1,770 | 1,613 | 1,660 | -2.24% | 182,100 | 108億9690万 | +8.36% | 73.46 | 5.39 |
| 08/19 | 1,626 | 1,700 | 1,604 | 1,698 | +5.86% | 195,500 | 111億4635万 | +10.84% | 75.14 | 5.52 |
| 08/18 | 1,584 | 1,657 | 1,560 | 1,604 | +2.75% | 113,100 | 105億2929万 | +5.32% | 70.98 | 5.21 |
| 08/17 | 1,535 | 1,585 | 1,505 | 1,561 | +3.72% | 78,300 | 102億4702万 | +2.63% | 69.08 | 5.07 |
| 08/14 | 1,481 | 1,532 | 1,450 | 1,505 | -6.81% | 182,500 | 98億7942万 | -1.12% | 66.6 | 4.89 |
| 08/13 | 1,579 | 1,619 | 1,558 | 1,615 | +4.87% | 130,200 | 106億150万 | +5.83% | 71.47 | 5.25 |
| 08/12 | 1,575 | 1,575 | 1,522 | 1,540 | -2.65% | 59,200 | 101億917万 | +0.98% | 68.15 | 5 |
| 08/11 | 1,520 | 1,588 | 1,504 | 1,582 | +5.89% | 114,300 | 103億8488万 | +3.94% | 70.01 | 5.14 |
| 08/07 | 1,490 | 1,498 | 1,446 | 1,494 | +0.27% | 18,900 | 98億721万 | -1.52% | 66.11 | 4.85 |
| 08/06 | 1,508 | 1,508 | 1,470 | 1,490 | -1.26% | 39,000 | 97億8095万 | -1.97% | 65.94 | 4.84 |
| 08/05 | 1,472 | 1,515 | 1,465 | 1,509 | +1.41% | 16,800 | 99億567万 | -1.24% | 66.78 | 4.9 |
| 08/04 | 1,485 | 1,531 | 1,472 | 1,488 | +0.54% | 31,500 | 97億6782万 | -2.81% | 65.85 | 4.84 |
| 08/03 | 1,400 | 1,485 | 1,400 | 1,480 | +6.71% | 46,800 | 97億1531万 | -3.77% | 65.49 | 4.81 |
| 07/31 | 1,449 | 1,458 | 1,378 | 1,387 | -5.07% | 66,800 | 91億482万 | -10.4% | 61.38 | 4.51 |
| 07/30 | 1,414 | 1,485 | 1,412 | 1,461 | +3.54% | 42,400 | 95億9058万 | -6.41% | 64.65 | 4.75 |
| 07/29 | 1,450 | 1,450 | 1,396 | 1,411 | -3.69% | 61,600 | 92億6236万 | -10.01% | 62.44 | 4.58 |
| 07/28 | 1,518 | 1,523 | 1,458 | 1,465 | -2.14% | 50,200 | 96億1684万 | -6.98% | 64.83 | 4.76 |
| 07/27 | 1,512 | 1,512 | 1,472 | 1,497 | -3.23% | 63,300 | 98億2690万 | -5.25% | 66.25 | 4.86 |
| 07/22 | 1,550 | 1,550 | 1,486 | 1,547 | +0.85% | 53,700 | 101億5512万 | -2.27% | 68.46 | 5.03 |
| 07/21 | 1,493 | 1,553 | 1,493 | 1,534 | +3.16% | 50,000 | 100億6978万 | -2.73% | 67.88 | 4.98 |
| 07/20 | 1,502 | 1,510 | 1,443 | 1,487 | -1.52% | 62,600 | 97億6126万 | -5.29% | 65.8 | 4.83 |
| 07/17 | 1,565 | 1,604 | 1,505 | 1,510 | -2.96% | 86,000 | 99億1224万 | -3.45% | 66.82 | 4.91 |
| 07/16 | 1,610 | 1,610 | 1,538 | 1,556 | -2.81% | 71,800 | 102億1420万 | +0.26% | 68.86 | 5.06 |
| 07/15 | 1,605 | 1,630 | 1,585 | 1,601 | -0.44% | 61,600 | 105億960万 | +4.16% | 70.85 | 5.2 |
| 07/14 | 1,629 | 1,640 | 1,553 | 1,608 | -4.23% | 132,200 | 105億5555万 | +5.72% | 71.16 | 5.23 |
| 07/13 | 1,527 | 1,683 | 1,507 | 1,679 | +14.22% | 206,700 | 110億2162万 | +11.56% | 74.3 | 5.46 |
| 07/10 | 1,532 | 1,573 | 1,470 | 1,470 | -5.1% | 120,500 | 96億4966万 | -1.01% | 65.05 | 4.78 |
| 07/09 | 1,598 | 1,598 | 1,528 | 1,549 | -2.64% | 75,100 | 101億6825万 | +5.23% | 68.55 | 5.03 |
| 07/08 | 1,593 | 1,605 | 1,533 | 1,591 | -0.69% | 87,600 | 104億4396万 | +9.27% | 70.41 | 5.17 |
| 07/07 | 1,600 | 1,641 | 1,521 | 1,602 | +1.14% | 221,900 | 105億1616万 | +11.25% | 70.89 | 5.21 |
| 07/06 | 1,469 | 1,586 | 1,469 | 1,584 | +7.98% | 135,200 | 103億9800万 | +11.24% | 70.1 | 5.15 |
| 07/03 | 1,489 | 1,511 | 1,439 | 1,467 | +1.38% | 97,000 | 96億2997万 | +4.26% | 64.92 | 4.77 |
| 07/02 | 1,599 | 1,600 | 1,422 | 1,447 | -8.36% | 155,700 | 94億9868万 | +3.8% | 64.03 | 4.7 |
| 07/01 | 1,681 | 1,702 | 1,570 | 1,579 | -6.29% | 155,200 | 103億6518万 | +14.25% | 69.88 | 5.13 |
| 06/30 | 1,644 | 1,760 | 1,617 | 1,685 | +6.04% | 206,900 | 110億6101万 | +23.53% | 74.57 | 5.48 |
| 06/29 | 1,616 | 1,675 | 1,586 | 1,589 | -4.79% | 179,600 | 104億3083万 | +18.32% | 70.32 | 5.16 |
| 06/26 | 1,744 | 1,783 | 1,660 | 1,669 | -3.19% | 250,400 | 109億5598万 | +25.96% | 73.86 | 5.42 |
| 06/25 | 1,702 | 1,766 | 1,689 | 1,724 | +0.06% | 207,100 | 113億1702万 | +32.31% | 76.29 | 5.6 |
| 06/24 | 1,603 | 1,770 | 1,590 | 1,723 | +5.38% | 331,400 | 113億1046万 | +34.71% | 76.25 | 5.6 |
| 06/23 | 1,596 | 1,688 | 1,569 | 1,635 | +2.89% | 320,000 | 107億3279万 | +30.18% | 72.35 | 5.31 |
| 06/22 | 1,599 | 1,607 | 1,506 | 1,589 | +0.19% | 197,000 | 104億3083万 | +28.66% | 70.32 | 5.16 |
| 06/19 | 1,557 | 1,614 | 1,529 | 1,586 | +1.8% | 241,400 | 104億1113万 | +30.43% | 70.18 | 5.15 |
| 06/18 | 1,428 | 1,633 | 1,407 | 1,558 | +11.93% | 697,800 | 102億2733万 | +30.27% | 68.95 | 5.06 |
| 06/17 | 1,393 | 1,440 | 1,362 | 1,392 | +1.53% | 232,000 | 91億3764万 | +18.17% | 61.6 | 4.52 |
| 06/16 | 1,388 | 1,390 | 1,315 | 1,371 | +3.24% | 230,500 | 89億9979万 | +17.78% | 60.67 | 4.46 |
| 06/15 | 1,245 | 1,429 | 1,234 | 1,328 | +10.02% | 487,600 | 87億1752万 | +15.28% | 58.77 | 4.32 |
| 06/12 | 1,178 | 1,217 | 1,120 | 1,207 | +0.58% | 147,600 | 79億2323万 | +6.16% | 53.41 | 3.92 |
| 06/11 | 1,180 | 1,272 | 1,175 | 1,200 | 0% | 189,400 | 78億7728万 | +6.48% | 53.1 | 3.9 |
| 06/10 | 1,194 | 1,202 | 1,179 | 1,200 | -0.74% | 36,200 | 78億7728万 | +7.53% | 53.1 | 3.9 |
| 06/09 | 1,167 | 1,209 | 1,135 | 1,209 | +3.42% | 68,900 | 79億3635万 | +9.41% | 53.5 | 3.93 |
| 06/08 | 1,121 | 1,176 | 1,120 | 1,169 | +1.65% | 52,600 | 76億7378万 | +6.95% | 51.73 | 3.8 |
| 06/05 | 1,153 | 1,155 | 1,117 | 1,150 | -0.26% | 38,800 | 75億4906万 | +6.19% | 50.89 | 3.74 |
| 06/04 | 1,178 | 1,180 | 1,128 | 1,153 | -2.62% | 44,400 | 75億6875万 | +7.36% | 51.02 | 3.75 |
| 06/03 | 1,210 | 1,210 | 1,152 | 1,184 | -2.47% | 74,700 | 77億7224万 | +11.28% | 52.4 | 3.85 |
| 06/02 | 1,159 | 1,218 | 1,142 | 1,214 | +4.75% | 85,000 | 79億6918万 | +15.18% | 53.72 | 3.94 |
| 06/01 | 1,158 | 1,168 | 1,131 | 1,159 | +1.67% | 60,700 | 76億813万 | +11.12% | 51.29 | 3.77 |
| 05/29 | 1,108 | 1,159 | 1,108 | 1,140 | +1.33% | 30,600 | 74億8341万 | +10.47% | 50.45 | 3.7 |
| 05/28 | 1,152 | 1,171 | 1,095 | 1,125 | -2.17% | 56,800 | 73億8495万 | +9.76% | 49.78 | 3.66 |
| 05/27 | 1,145 | 1,161 | 1,106 | 1,150 | -0.86% | 40,700 | 75億4906万 | +13.52% | 50.89 | 3.74 |
| 05/26 | 1,156 | 1,195 | 1,134 | 1,160 | +1.67% | 114,800 | 76億1470万 | +16.47% | 51.33 | 3.77 |
| 05/25 | 1,115 | 1,146 | 1,114 | 1,141 | +2.33% | 48,100 | 74億8998万 | +16.55% | 50.49 | 3.71 |
| 05/22 | 1,127 | 1,132 | 1,088 | 1,115 | -1.06% | 45,300 | 73億1930万 | +15.9% | 49.34 | 3.62 |
| 05/21 | 1,144 | 1,163 | 1,101 | 1,127 | -1.49% | 74,800 | 73億9807万 | +19.13% | 49.87 | 3.66 |
| 05/20 | 1,112 | 1,156 | 1,105 | 1,144 | +3.53% | 63,000 | 75億967万 | +23.14% | 50.63 | 3.72 |
| 05/19 | 1,112 | 1,122 | 1,092 | 1,105 | +0.27% | 47,300 | 72億5366万 | +21.3% | 48.9 | 3.59 |
| 05/18 | 1,118 | 1,124 | 1,074 | 1,102 | -0.54% | 59,400 | 72億3396万 | +23.27% | 48.77 | 3.58 |
| 05/15 | 1,098 | 1,146 | 1,043 | 1,108 | +0.36% | 105,200 | 72億7335万 | +26.34% | 49.03 | 3.6 |
| 05/14 | 1,206 | 1,207 | 1,083 | 1,104 | +5.85% | 337,700 | 72億4709万 | +28.37% | 48.86 | 3.59 |
| 05/13 | 1,027 | 1,075 | 1,016 | 1,043 | -1.32% | 78,300 | 68億4666万 | +23.87% | 46.16 | 3.39 |
| 05/12 | 964 | 1,111 | 964 | 1,057 | +9.31% | 234,800 | 69億3857万 | +27.81% | 46.78 | 3.43 |
| 05/11 | 950 | 979 | 947 | 967 | +2.87% | 55,000 | 63億4777万 | +19.38% | 42.79 | 3.14 |
| 05/08 | 954 | 972 | 940 | 940 | -0.53% | 45,700 | 61億7053万 | +17.94% | 41.6 | 3.05 |
| 05/07 | 911 | 949 | 911 | 945 | +4.19% | 40,600 | 62億335万 | +20.38% | 41.82 | 3.07 |
| 05/01 | 902 | 930 | 879 | 907 | -0.22% | 38,000 | 59億5391万 | +17.18% | 40.14 | 2.95 |
| 04/30 | 939 | 943 | 881 | 909 | -2.47% | 63,600 | 59億6703万 | +18.98% | 40.23 | 2.95 |
