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 | 1,408 | 1,425 | 1,390 | 1,399 | -0.5% | 84,700 | 143億8172万 | -3.05% | 16.42 | 2.11 |
| 09/29 | 1,374 | 1,527 | 1,363 | 1,406 | +2.33% | 291,300 | 144億5368万 | -2.63% | 16.5 | 2.12 |
| 09/28 | 1,360 | 1,393 | 1,350 | 1,374 | -2.9% | 57,100 | 141億2472万 | -4.85% | 16.13 | 2.07 |
| 09/25 | 1,438 | 1,440 | 1,405 | 1,415 | -0.77% | 43,000 | 145億4620万 | -2.21% | 16.61 | 2.13 |
| 09/24 | 1,455 | 1,455 | 1,416 | 1,426 | -3.06% | 29,200 | 146億5928万 | -1.59% | 16.74 | 2.15 |
| 09/23 | 1,418 | 1,494 | 1,418 | 1,471 | +3.37% | 54,800 | 151億2188万 | +1.45% | 17.27 | 2.22 |
| 09/18 | 1,427 | 1,432 | 1,402 | 1,423 | -0.14% | 18,900 | 146億2844万 | -1.79% | 16.7 | 2.14 |
| 09/17 | 1,440 | 1,440 | 1,384 | 1,425 | -1.45% | 42,700 | 146億4900万 | -1.59% | 16.73 | 2.15 |
| 09/16 | 1,473 | 1,473 | 1,446 | 1,446 | -0.89% | 8,100 | 148億6488万 | -0.07% | 16.97 | 2.18 |
| 09/15 | 1,469 | 1,470 | 1,452 | 1,459 | -0.68% | 11,900 | 149億9852万 | +0.9% | 17.13 | 2.2 |
| 09/14 | 1,488 | 1,488 | 1,450 | 1,469 | -0.68% | 15,400 | 151億132万 | +1.73% | 17.24 | 2.21 |
| 09/11 | 1,494 | 1,494 | 1,465 | 1,479 | +1.02% | 17,300 | 152億412万 | +2.57% | 17.36 | 2.23 |
| 09/10 | 1,472 | 1,492 | 1,455 | 1,464 | -0.54% | 16,400 | 150億4992万 | +1.74% | 17.19 | 2.21 |
| 09/09 | 1,481 | 1,495 | 1,465 | 1,472 | -1.8% | 18,700 | 151億3216万 | +2.58% | 17.28 | 2.22 |
| 09/08 | 1,477 | 1,505 | 1,431 | 1,499 | +1.77% | 35,500 | 154億972万 | +4.75% | 17.6 | 2.26 |
| 09/07 | 1,489 | 1,515 | 1,452 | 1,473 | -1.14% | 48,700 | 151億4244万 | +3.44% | 17.29 | 2.22 |
| 09/04 | 1,405 | 1,490 | 1,400 | 1,490 | +4.49% | 60,300 | 153億1720万 | +5.15% | 17.49 | 2.25 |
| 09/03 | 1,463 | 1,463 | 1,426 | 1,426 | -2.19% | 18,700 | 146億5928万 | +1.06% | 16.74 | 2.15 |
| 09/02 | 1,446 | 1,460 | 1,440 | 1,458 | +1.18% | 26,400 | 149億8824万 | +3.55% | 17.11 | 2.2 |
| 09/01 | 1,441 | 1,450 | 1,421 | 1,441 | -0.83% | 15,600 | 148億1348万 | +2.64% | 16.92 | 2.17 |
| 08/31 | 1,391 | 1,473 | 1,391 | 1,453 | +6.84% | 49,400 | 149億3684万 | +3.71% | 17.06 | 2.19 |
| 08/28 | 1,430 | 1,439 | 1,348 | 1,360 | -4.56% | 73,200 | 139億8080万 | -2.72% | 15.96 | 2.05 |
| 08/27 | 1,482 | 1,485 | 1,423 | 1,425 | -3.65% | 20,900 | 146億4900万 | +1.86% | 16.73 | 2.15 |
| 08/26 | 1,440 | 1,495 | 1,440 | 1,479 | +3.14% | 57,400 | 152億412万 | +5.87% | 17.36 | 2.23 |
| 08/25 | 1,431 | 1,443 | 1,426 | 1,434 | +0.21% | 12,800 | 147億4152万 | +3.09% | 16.83 | 2.16 |
| 08/24 | 1,412 | 1,431 | 1,395 | 1,431 | +1.49% | 28,500 | 147億1068万 | +3.1% | 16.8 | 2.16 |
| 08/21 | 1,450 | 1,469 | 1,410 | 1,410 | -2.76% | 31,100 | 144億9480万 | +1.73% | 16.55 | 2.12 |
| 08/20 | 1,462 | 1,480 | 1,450 | 1,450 | -0.55% | 29,200 | 149億600万 | +4.77% | 17.02 | 2.19 |
| 08/19 | 1,463 | 1,477 | 1,458 | 1,458 | -0.61% | 14,700 | 149億8824万 | +5.65% | 17.11 | 2.2 |
| 08/18 | 1,431 | 1,467 | 1,431 | 1,467 | +2.3% | 70,800 | 150億8076万 | +6.69% | 17.22 | 2.21 |
| 08/17 | 1,391 | 1,434 | 1,377 | 1,434 | +2.14% | 48,300 | 147億4152万 | +4.6% | 16.83 | 2.16 |
| 08/14 | 1,409 | 1,415 | 1,390 | 1,404 | +0.65% | 40,600 | 144億3312万 | +2.56% | 16.48 | 2.12 |
| 08/13 | 1,406 | 1,421 | 1,318 | 1,395 | -1.06% | 108,300 | 143億4060万 | +1.97% | 16.38 | 2.1 |
| 08/12 | 1,422 | 1,422 | 1,375 | 1,410 | -0.21% | 29,900 | 144億9480万 | +3.15% | 16.55 | 2.12 |
| 08/11 | 1,431 | 1,431 | 1,398 | 1,413 | -1.46% | 28,200 | 145億2564万 | +3.59% | 16.59 | 2.13 |
| 08/07 | 1,397 | 1,440 | 1,384 | 1,434 | +3.69% | 54,800 | 147億4152万 | +5.44% | 16.83 | 2.16 |
| 08/06 | 1,386 | 1,386 | 1,366 | 1,383 | -0.29% | 16,900 | 142億1724万 | +1.99% | 16.23 | 2.08 |
| 08/05 | 1,369 | 1,387 | 1,351 | 1,387 | +1.69% | 26,400 | 142億5836万 | +2.44% | 16.28 | 2.09 |
| 08/04 | 1,337 | 1,364 | 1,335 | 1,364 | +3.18% | 20,500 | 140億2192万 | +0.81% | 16.01 | 2.06 |
| 08/03 | 1,280 | 1,334 | 1,280 | 1,322 | +1.07% | 24,900 | 135億9016万 | -2.36% | 15.52 | 1.99 |
| 07/31 | 1,326 | 1,332 | 1,262 | 1,308 | -1.28% | 31,400 | 134億4624万 | -3.61% | 15.35 | 1.97 |
| 07/30 | 1,346 | 1,352 | 1,325 | 1,325 | -2% | 16,300 | 136億2100万 | -2.65% | 15.55 | 2 |
| 07/29 | 1,353 | 1,357 | 1,331 | 1,352 | -0.22% | 18,800 | 138億9856万 | -0.88% | 15.87 | 2.04 |
| 07/28 | 1,387 | 1,388 | 1,355 | 1,355 | -1.81% | 13,900 | 139億2940万 | -0.73% | 15.91 | 2.04 |
| 07/27 | 1,355 | 1,380 | 1,354 | 1,380 | +0.88% | 7,200 | 141億8640万 | +1.1% | 16.2 | 2.08 |
| 07/22 | 1,361 | 1,377 | 1,349 | 1,368 | -0.73% | 14,800 | 140億6304万 | +0.22% | 16.06 | 2.06 |
| 07/21 | 1,375 | 1,389 | 1,372 | 1,378 | +0.22% | 21,200 | 141億6584万 | +0.95% | 16.18 | 2.08 |
| 07/20 | 1,351 | 1,375 | 1,350 | 1,375 | +2.38% | 14,400 | 141億3500万 | +0.95% | 16.14 | 2.07 |
| 07/17 | 1,360 | 1,360 | 1,314 | 1,343 | -1.68% | 17,900 | 138億604万 | -1.18% | 15.76 | 2.02 |
| 07/16 | 1,375 | 1,377 | 1,347 | 1,366 | -0.36% | 12,900 | 140億4248万 | +0.44% | 16.03 | 2.06 |
| 07/15 | 1,360 | 1,375 | 1,353 | 1,371 | +1.26% | 23,600 | 140億9388万 | +0.81% | 16.09 | 2.07 |
| 07/14 | 1,362 | 1,362 | 1,339 | 1,354 | +0.22% | 14,600 | 139億1912万 | -0.51% | 15.89 | 2.04 |
| 07/13 | 1,347 | 1,367 | 1,338 | 1,351 | +0.6% | 18,100 | 138億8828万 | -0.81% | 15.86 | 2.04 |
| 07/10 | 1,341 | 1,361 | 1,330 | 1,343 | -1.03% | 18,200 | 138億604万 | -1.4% | 15.76 | 2.02 |
| 07/09 | 1,365 | 1,368 | 1,341 | 1,357 | -1.31% | 15,000 | 139億4996万 | -0.37% | 15.93 | 2.05 |
| 07/08 | 1,389 | 1,395 | 1,369 | 1,375 | -1.01% | 21,000 | 141億3500万 | +1.1% | 16.14 | 2.07 |
| 07/07 | 1,374 | 1,394 | 1,358 | 1,389 | +1.61% | 24,100 | 142億7892万 | +2.28% | 16.3 | 2.09 |
| 07/06 | 1,351 | 1,379 | 1,346 | 1,367 | +1.18% | 26,100 | 140億5276万 | +0.81% | 16.05 | 2.06 |
| 07/03 | 1,310 | 1,351 | 1,310 | 1,351 | +3.52% | 20,900 | 138億8828万 | -0.3% | 15.86 | 2.04 |
| 07/02 | 1,331 | 1,344 | 1,277 | 1,305 | -2.39% | 48,700 | 134億1540万 | -3.62% | 15.32 | 1.97 |
| 07/01 | 1,343 | 1,348 | 1,322 | 1,337 | -0.15% | 17,600 | 137億4436万 | -1.04% | 15.69 | 2.01 |
| 06/30 | 1,363 | 1,363 | 1,314 | 1,339 | -0.74% | 31,700 | 137億6492万 | -0.52% | 15.72 | 2.02 |
| 06/29 | 1,370 | 1,370 | 1,326 | 1,349 | -2.39% | 28,400 | 138億6772万 | +0.6% | 15.84 | 2.03 |
| 06/26 | 1,414 | 1,414 | 1,365 | 1,382 | -1.64% | 31,900 | 142億696万 | +3.44% | 16.22 | 2.08 |
| 06/25 | 1,401 | 1,418 | 1,388 | 1,405 | +0.14% | 30,200 | 144億4340万 | +5.72% | 16.49 | 2.12 |
| 06/24 | 1,399 | 1,426 | 1,398 | 1,403 | 0% | 31,100 | 144億2284万 | +6.21% | 16.47 | 2.11 |
| 06/23 | 1,388 | 1,426 | 1,380 | 1,403 | +1.15% | 65,600 | 144億2284万 | +6.85% | 16.47 | 2.11 |
| 06/22 | 1,373 | 1,408 | 1,360 | 1,387 | +2.14% | 52,400 | 142億5836万 | +6.37% | 16.28 | 2.09 |
| 06/19 | 1,358 | 1,363 | 1,339 | 1,358 | 0% | 26,800 | 139億6024万 | +4.86% | 15.94 | 2.05 |
| 06/18 | 1,368 | 1,372 | 1,336 | 1,358 | -0.73% | 41,800 | 139億6024万 | +5.6% | 15.94 | 2.05 |
| 06/17 | 1,327 | 1,372 | 1,319 | 1,368 | +3.79% | 60,500 | 140億6304万 | +7.29% | 16.06 | 2.06 |
| 06/16 | 1,314 | 1,356 | 1,306 | 1,318 | +2.09% | 67,500 | 135億4904万 | +3.7% | 15.47 | 1.99 |
| 06/15 | 1,346 | 1,372 | 1,291 | 1,291 | -5.35% | 53,900 | 132億7148万 | +1.81% | 15.15 | 1.95 |
| 06/12 | 1,329 | 1,369 | 1,298 | 1,364 | -0.66% | 97,500 | 140億2192万 | +7.74% | 16.01 | 2.06 |
| 06/11 | 1,386 | 1,410 | 1,358 | 1,373 | -1.79% | 61,500 | 141億1444万 | +8.97% | 16.12 | 2.07 |
| 06/10 | 1,375 | 1,398 | 1,375 | 1,398 | +0.58% | 43,800 | 143億7144万 | +11.48% | 16.41 | 2.11 |
| 06/09 | 1,340 | 1,396 | 1,325 | 1,390 | +3.19% | 74,700 | 142億8920万 | +11.47% | 16.32 | 2.09 |
| 06/08 | 1,332 | 1,350 | 1,319 | 1,347 | +1.13% | 25,000 | 138億4716万 | +8.72% | 15.81 | 2.03 |
| 06/05 | 1,293 | 1,343 | 1,291 | 1,332 | +2.23% | 36,300 | 136億9296万 | +8.03% | 15.64 | 2.01 |
| 06/04 | 1,335 | 1,349 | 1,284 | 1,303 | -2.54% | 62,200 | 133億9484万 | +6.28% | 15.3 | 1.96 |
| 06/03 | 1,333 | 1,343 | 1,317 | 1,337 | +0.3% | 22,900 | 137億4436万 | +9.59% | 15.69 | 2.01 |
| 06/02 | 1,331 | 1,355 | 1,299 | 1,333 | -0.37% | 61,500 | 137億324万 | +9.89% | 15.65 | 2.01 |
| 06/01 | 1,320 | 1,365 | 1,312 | 1,338 | +0.98% | 60,700 | 137億5464万 | +11.04% | 15.71 | 2.02 |
| 05/29 | 1,237 | 1,330 | 1,234 | 1,325 | +7.11% | 113,800 | 136億2100万 | +10.6% | 15.55 | 2 |
| 05/28 | 1,217 | 1,247 | 1,201 | 1,237 | +1.64% | 49,100 | 127億1636万 | +3.78% | 14.52 | 1.86 |
| 05/27 | 1,217 | 1,220 | 1,187 | 1,217 | +0.25% | 27,400 | 125億1076万 | +2.35% | 14.29 | 1.83 |
| 05/26 | 1,210 | 1,215 | 1,182 | 1,214 | +0.5% | 42,900 | 124億7992万 | +2.36% | 14.25 | 1.83 |
| 05/25 | 1,216 | 1,232 | 1,208 | 1,208 | 0% | 32,000 | 124億1824万 | +2.11% | 14.18 | 1.82 |
| 05/22 | 1,208 | 1,217 | 1,192 | 1,208 | -0.41% | 28,100 | 124億1824万 | +2.37% | 14.18 | 1.82 |
| 05/21 | 1,193 | 1,215 | 1,186 | 1,213 | +1% | 27,900 | 124億6964万 | +3.15% | 14.24 | 1.83 |
| 05/20 | 1,173 | 1,216 | 1,173 | 1,201 | +1.69% | 21,500 | 123億4628万 | +2.47% | 14.1 | 1.81 |
| 05/19 | 1,158 | 1,198 | 1,143 | 1,181 | +2.43% | 31,000 | 121億4068万 | +1.03% | 13.86 | 1.78 |
| 05/18 | 1,148 | 1,157 | 1,118 | 1,153 | -0.17% | 23,000 | 118億5284万 | -1.11% | 13.53 | 1.74 |
| 05/15 | 1,099 | 1,155 | 1,099 | 1,155 | +6.85% | 57,900 | 118億7340万 | -0.77% | 13.56 | 1.74 |
| 05/14 | 1,246 | 1,259 | 1,074 | 1,081 | -13.24% | 133,400 | 111億1268万 | -6.81% | 12.69 | 1.63 |
| 05/13 | 1,242 | 1,258 | 1,232 | 1,246 | -1.27% | 24,600 | 128億888万 | +7.6% | 14.63 | 1.88 |
| 05/12 | 1,240 | 1,266 | 1,230 | 1,262 | +2.44% | 35,000 | 129億7336万 | +9.64% | 14.81 | 1.9 |
| 05/11 | 1,222 | 1,238 | 1,210 | 1,232 | +0.9% | 22,700 | 126億6496万 | +7.88% | 14.46 | 1.86 |
| 05/08 | 1,218 | 1,233 | 1,199 | 1,221 | +0.25% | 36,200 | 125億5188万 | +7.67% | 14.33 | 1.84 |
| 05/07 | 1,218 | 1,233 | 1,198 | 1,218 | +0.5% | 40,300 | 125億2104万 | +8.17% | 14.3 | 1.84 |
