株価チャート
2020/04/13~2020/09/08
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 |
09/08 | 475 | 550 | 473 | 500 | +5.71% | 277,900 | 49億746万 | +9.65% | 1.24 | 0.86 |
09/07 | 471 | 483 | 466 | 473 | +0.42% | 71,300 | 46億4245万 | +4.42% | 1.18 | 0.81 |
09/04 | 464 | 473 | 457 | 471 | -0.63% | 110,600 | 46億2282万 | +4.43% | 1.17 | 0.81 |
09/03 | 475 | 477 | 468 | 474 | +0.21% | 82,700 | 46億5227万 | +5.33% | 1.18 | 0.82 |
09/02 | 498 | 498 | 466 | 473 | -3.47% | 185,900 | 46億4245万 | +5.35% | 1.18 | 0.81 |
09/01 | 442 | 495 | 442 | 490 | +3.38% | 454,000 | 48億931万 | +9.38% | 1.22 | 0.84 |
08/31 | 468 | 497 | 460 | 474 | -2.07% | 250,200 | 46億5227万 | +6.04% | 1.18 | 0.82 |
08/28 | 520 | 533 | 480 | 484 | -11.52% | 406,100 | 47億5042万 | +8.28% | 1.2 | 0.83 |
08/27 | 524 | 564 | 482 | 547 | +4.39% | 1,094,900 | 53億6876万 | +22.37% | 1.36 | 0.94 |
08/26 | 444 | 524 | 434 | 524 | +18.02% | 1,004,100 | 51億4301万 | +18.02% | 1.3 | 0.9 |
08/25 | 449 | 449 | 440 | 444 | -1.11% | 36,400 | 43億5782万 | +0.68% | 1.1 | 0.76 |
08/24 | 453 | 453 | 430 | 449 | -0.22% | 55,900 | 42億7444万 | +1.58% | 1.08 | 0.75 |
08/21 | 443 | 455 | 441 | 450 | +1.58% | 45,000 | 42億8396万 | +1.81% | 1.09 | 0.75 |
08/20 | 446 | 455 | 436 | 443 | -0.67% | 41,300 | 42億1732万 | +0.23% | 1.07 | 0.74 |
08/19 | 450 | 466 | 433 | 446 | -0.89% | 114,100 | 42億4588万 | +0.68% | 1.08 | 0.74 |
08/18 | 423 | 470 | 420 | 450 | +6.13% | 97,000 | 42億8396万 | +1.58% | 1.09 | 0.75 |
08/17 | 423 | 426 | 420 | 424 | +0.24% | 37,100 | 40億3644万 | -4.93% | 1.02 | 0.71 |
08/14 | 418 | 429 | 418 | 423 | +0.71% | 35,000 | 40億2692万 | -6% | 1.02 | 0.71 |
08/13 | 426 | 429 | 416 | 420 | -1.41% | 57,100 | 39億9836万 | -6.87% | 1.01 | 0.7 |
08/12 | 425 | 430 | 421 | 426 | +0.47% | 27,000 | 40億5548万 | -5.54% | 1.03 | 0.71 |
08/11 | 425 | 432 | 421 | 424 | +0.95% | 26,100 | 40億3644万 | -5.99% | 1.02 | 0.71 |
08/07 | 424 | 426 | 419 | 420 | -1.18% | 58,500 | 39億9836万 | -6.87% | 1.01 | 0.7 |
08/06 | 423 | 430 | 421 | 425 | +0.95% | 20,800 | 40億4596万 | -5.76% | 1.02 | 0.71 |
08/05 | 430 | 430 | 419 | 421 | -1.17% | 52,800 | 40億788万 | -7.06% | 1.02 | 0.7 |
08/04 | 421 | 433 | 421 | 426 | +0.24% | 25,100 | 40億5548万 | -6.17% | 1.03 | 0.71 |
08/03 | 427 | 431 | 416 | 425 | +2.16% | 48,700 | 40億4596万 | -6.8% | 1.02 | 0.71 |
07/31 | 435 | 440 | 410 | 416 | -5.88% | 117,700 | 39億6028万 | -9.37% | 1 | 0.69 |
07/30 | 450 | 455 | 440 | 442 | -1.78% | 32,300 | 42億780万 | -4.33% | 1.07 | 0.74 |
07/29 | 458 | 466 | 444 | 450 | -2.39% | 63,000 | 42億8396万 | -3.23% | 1.09 | 0.75 |
07/28 | 460 | 472 | 460 | 461 | -0.65% | 40,500 | 43億8868万 | -2.12% | 1.11 | 0.77 |
07/27 | 467 | 469 | 461 | 464 | -3.33% | 45,600 | 44億1724万 | -2.73% | 1.12 | 0.77 |
07/22 | 484 | 487 | 466 | 480 | -0.83% | 108,500 | 43億8236万 | -0.62% | 1.11 | 0.77 |
07/21 | 473 | 490 | 458 | 484 | +3.64% | 90,500 | 44億1888万 | -0.82% | 1.12 | 0.77 |
07/20 | 455 | 484 | 448 | 467 | +2.41% | 156,600 | 42億6367万 | -5.08% | 1.08 | 0.75 |
07/17 | 447 | 463 | 447 | 456 | +2.01% | 115,200 | 41億6324万 | -8.25% | 1.05 | 0.73 |
07/16 | 456 | 460 | 445 | 447 | -2.4% | 71,700 | 40億8107万 | -11.66% | 1.03 | 0.72 |
07/15 | 464 | 466 | 449 | 458 | +0.44% | 96,900 | 41億8150万 | -10.37% | 1.06 | 0.73 |
07/14 | 456 | 480 | 446 | 456 | 0% | 170,900 | 41億6324万 | -12.14% | 1.05 | 0.73 |
07/13 | 460 | 461 | 446 | 456 | -1.08% | 256,000 | 41億6324万 | -13.8% | 1.05 | 0.73 |
07/10 | 489 | 517 | 457 | 461 | -10.83% | 480,200 | 42億889万 | -13.99% | 1.07 | 0.74 |
07/09 | 611 | 621 | 501 | 517 | -0.77% | 1,887,900 | 47億2016万 | -3.9% | 1.2 | 0.83 |
07/08 | 497 | 521 | 479 | 521 | +18.14% | 353,900 | 47億5668万 | -2.8% | 1.2 | 0.83 |
07/07 | 443 | 444 | 430 | 441 | +1.38% | 61,500 | 40億2629万 | -17.42% | 1.02 | 0.71 |
07/06 | 422 | 458 | 422 | 435 | +3.57% | 74,700 | 39億7151万 | -18.69% | 1.01 | 0.7 |
07/03 | 414 | 424 | 412 | 420 | 0% | 101,300 | 38億3456万 | -21.64% | 0.97 | 0.67 |
07/02 | 440 | 440 | 415 | 420 | -3.45% | 138,600 | 38億3456万 | -21.93% | 0.97 | 0.67 |
07/01 | 467 | 467 | 430 | 435 | -5.23% | 81,700 | 39億7151万 | -19.44% | 1.01 | 0.7 |
06/30 | 459 | 466 | 453 | 459 | +1.77% | 55,700 | 41億9063万 | -15.31% | - | 4.29 |
06/29 | 459 | 465 | 444 | 451 | -5.45% | 130,000 | 41億1759万 | -16.64% | - | 4.21 |
06/26 | 502 | 507 | 470 | 477 | -3.44% | 127,100 | 43億5497万 | -11.67% | - | 4.46 |
06/25 | 490 | 518 | 468 | 494 | +1.44% | 298,300 | 45億1017万 | -8.01% | - | 4.62 |
06/24 | 542 | 555 | 484 | 487 | -9.14% | 300,600 | 44億4627万 | -8.97% | - | 4.55 |
06/23 | 590 | 597 | 536 | 536 | -8.69% | 139,900 | 48億9363万 | +0.75% | - | 5.01 |
06/22 | 600 | 611 | 561 | 587 | -2.98% | 184,100 | 53億5926万 | +11.6% | - | 5.49 |
06/19 | 615 | 639 | 605 | 605 | -1.47% | 163,200 | 55億2360万 | +16.57% | - | 5.65 |
06/18 | 600 | 614 | 598 | 614 | +1.32% | 46,000 | 56億576万 | +20.16% | - | 5.74 |
06/17 | 612 | 620 | 585 | 606 | +1.85% | 90,600 | 55億3273万 | +20.24% | - | 5.66 |
06/16 | 611 | 627 | 570 | 595 | +2.41% | 209,700 | 54億3230万 | +19.72% | - | 5.56 |
06/15 | 651 | 719 | 580 | 581 | -14.56% | 457,100 | 53億448万 | +18.09% | - | 5.43 |
06/12 | 510 | 680 | 510 | 680 | +17.24% | 808,000 | 62億834万 | +39.63% | - | 6.35 |
06/11 | 659 | 659 | 580 | 580 | -11.99% | 383,000 | 52億9535万 | +21.34% | - | 5.42 |
06/10 | 729 | 784 | 625 | 659 | -7.7% | 983,200 | 60億1661万 | +39.62% | - | 6.16 |
06/09 | 714 | 714 | 714 | 714 | +16.29% | 28,900 | 65億1876万 | +53.55% | - | 6.67 |
06/08 | 564 | 614 | 559 | 614 | +19.46% | 244,800 | 56億576万 | +34.95% | - | 5.74 |
06/05 | 478 | 525 | 475 | 514 | +9.36% | 257,400 | 46億9277万 | +14.73% | - | 4.8 |
06/04 | 474 | 483 | 461 | 470 | +0.64% | 76,300 | 42億9106万 | +5.86% | - | 4.39 |
06/03 | 468 | 473 | 460 | 467 | -0.43% | 51,400 | 42億6367万 | +5.42% | - | 4.36 |
06/02 | 467 | 470 | 461 | 469 | +0.64% | 32,900 | 42億8193万 | +5.87% | - | 4.38 |
06/01 | 454 | 477 | 450 | 466 | -0.85% | 59,900 | 42億5454万 | +4.95% | - | 4.35 |
05/29 | 490 | 490 | 463 | 470 | -2.49% | 118,400 | 42億9106万 | +5.38% | - | 4.39 |
05/28 | 482 | 493 | 470 | 482 | +3.21% | 174,600 | 44億62万 | +7.59% | - | 4.5 |
05/27 | 444 | 476 | 440 | 467 | +6.86% | 129,400 | 42億6367万 | +4.01% | - | 4.36 |
05/26 | 429 | 466 | 428 | 437 | +2.34% | 226,000 | 39億8977万 | -3.1% | - | 4.08 |
05/25 | 420 | 431 | 408 | 427 | +2.64% | 88,300 | 38億9847万 | -5.95% | - | 3.99 |
05/22 | 430 | 430 | 410 | 416 | -2.12% | 54,700 | 37億9804万 | -9.17% | - | 3.89 |
05/21 | 414 | 430 | 405 | 425 | +4.42% | 70,700 | 38億8021万 | -8.21% | - | 3.97 |
05/20 | 405 | 415 | 398 | 407 | -0.49% | 61,100 | 37億1587万 | -13.22% | - | 3.8 |
05/19 | 402 | 418 | 388 | 409 | +0.49% | 80,400 | 37億3413万 | -13.89% | - | 3.82 |
05/18 | 378 | 407 | 367 | 407 | -0.73% | 195,400 | 37億1587万 | -15.21% | - | 3.8 |
05/15 | 420 | 425 | 403 | 410 | -2.38% | 86,800 | 37億4326万 | -15.46% | - | 3.83 |
05/14 | 448 | 448 | 420 | 420 | -6.67% | 73,800 | 38億3456万 | -14.29% | - | 3.93 |
05/13 | 445 | 455 | 439 | 450 | -0.66% | 41,100 | 41億846万 | -9.09% | - | 4.21 |
05/12 | 451 | 453 | 437 | 453 | +0.44% | 64,500 | 41億3585万 | -9.04% | - | 4.23 |
05/11 | 458 | 461 | 440 | 451 | -0.66% | 99,500 | 41億1759万 | -9.8% | - | 4.21 |
05/08 | 454 | 465 | 445 | 454 | +1.11% | 46,800 | 41億4498万 | -9.74% | - | 4.24 |
05/07 | 447 | 462 | 438 | 449 | -4.67% | 100,400 | 40億9933万 | -11.26% | - | 4.2 |
05/01 | 483 | 485 | 441 | 471 | -1.88% | 123,700 | 43億19万 | -7.47% | - | 4.4 |
04/30 | 438 | 491 | 434 | 480 | +10.6% | 237,000 | 43億8236万 | -6.25% | - | 4.49 |
04/28 | 417 | 447 | 415 | 434 | +3.58% | 115,200 | 39億6238万 | -16.05% | - | 4.06 |
04/27 | 434 | 434 | 416 | 419 | -2.1% | 127,600 | 38億2543万 | -20.19% | - | 3.92 |
04/24 | 459 | 460 | 400 | 428 | -8.55% | 404,600 | 39億760万 | -19.7% | - | 4 |
04/23 | 500 | 500 | 461 | 468 | -7.69% | 314,600 | 42億7280万 | -13.49% | - | 4.37 |
04/22 | 512 | 514 | 504 | 507 | -2.31% | 72,700 | 46億2886万 | -7.14% | - | 4.74 |
04/21 | 517 | 528 | 507 | 519 | +0.97% | 138,300 | 47億3842万 | -5.46% | - | 4.85 |
04/20 | 511 | 530 | 502 | 514 | +0.19% | 114,600 | 46億9277万 | -6.55% | - | 4.8 |
04/17 | 516 | 519 | 509 | 513 | +0.2% | 83,200 | 46億8364万 | -6.73% | - | 4.79 |
04/16 | 512 | 532 | 508 | 512 | -0.19% | 122,900 | 46億7451万 | -7.75% | - | 4.78 |
04/15 | 513 | 521 | 506 | 513 | -1.16% | 139,000 | 46億8364万 | -9.04% | - | 4.79 |
04/14 | 538 | 546 | 506 | 519 | -5.81% | 391,400 | 47億3842万 | -9.74% | - | 4.85 |
04/13 | 561 | 561 | 548 | 551 | -1.78% | 56,800 | 50億3058万 | -6.77% | - | 5.15 |