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 | 1,026 | 1,139 | 1,026 | 1,040 | +1.86% | 108,900 | 59億3683万 | +2.06% | 66.48 | 1.9 |
09/29 | 1,010 | 1,050 | 1,001 | 1,021 | -3.95% | 53,200 | 58億2837万 | +0.59% | 65.26 | 1.86 |
09/28 | 1,070 | 1,077 | 1,041 | 1,063 | -0.28% | 40,500 | 60億6813万 | +5.04% | 67.95 | 1.94 |
09/25 | 1,080 | 1,092 | 1,065 | 1,066 | -0.56% | 23,300 | 60億8525万 | +5.75% | 68.14 | 1.94 |
09/24 | 1,092 | 1,093 | 1,057 | 1,072 | -1.83% | 26,800 | 61億1950万 | +6.99% | 68.52 | 1.95 |
09/23 | 1,068 | 1,096 | 1,068 | 1,092 | +2.25% | 25,700 | 62億3367万 | +9.64% | 69.8 | 1.99 |
09/18 | 1,073 | 1,073 | 1,060 | 1,068 | +0.56% | 9,000 | 60億9667万 | +7.88% | 68.26 | 1.95 |
09/17 | 1,055 | 1,069 | 1,053 | 1,062 | +0.19% | 16,000 | 60億6242万 | +7.93% | 67.88 | 1.94 |
09/16 | 1,084 | 1,084 | 1,060 | 1,060 | -1.21% | 17,800 | 60億5100万 | +8.27% | 67.75 | 1.93 |
09/15 | 1,060 | 1,077 | 1,044 | 1,073 | +3.17% | 26,900 | 61億2521万 | +10.39% | 68.58 | 1.96 |
09/14 | 1,018 | 1,048 | 1,010 | 1,040 | +3.59% | 37,400 | 59億3683万 | +7.88% | 66.48 | 1.9 |
09/11 | 991 | 1,006 | 991 | 1,004 | +0.3% | 15,900 | 57億3132万 | +4.69% | 64.17 | 1.83 |
09/10 | 1,010 | 1,015 | 998 | 1,001 | -1.28% | 10,600 | 57億1420万 | +4.82% | 63.98 | 1.82 |
09/09 | 1,020 | 1,022 | 1,005 | 1,014 | +0.9% | 17,600 | 57億8841万 | +6.62% | 64.81 | 1.85 |
09/08 | 1,000 | 1,006 | 990 | 1,005 | +1.52% | 21,200 | 57億3703万 | +6.12% | 64.24 | 1.83 |
09/07 | 989 | 998 | 983 | 990 | +0.1% | 13,200 | 56億5141万 | +4.98% | 63.28 | 1.8 |
09/04 | 980 | 1,006 | 976 | 989 | -0.6% | 29,000 | 56億4570万 | +5.21% | 63.22 | 1.8 |
09/03 | 995 | 1,003 | 993 | 995 | 0% | 17,200 | 56億7995万 | +6.19% | 63.6 | 1.81 |
09/02 | 1,027 | 1,028 | 990 | 995 | -2.55% | 37,100 | 56億7995万 | +6.3% | 63.6 | 1.81 |
09/01 | 998 | 1,022 | 985 | 1,021 | +3.87% | 41,300 | 58億2837万 | +9.2% | 65.26 | 1.86 |
08/31 | 1,000 | 1,025 | 983 | 983 | +1.03% | 52,400 | 56億1145万 | +5.13% | 62.83 | 1.79 |
08/28 | 988 | 1,017 | 945 | 973 | +4.18% | 186,800 | 55億5436万 | +3.95% | 62.19 | 1.77 |
08/27 | 947 | 948 | 929 | 934 | -1.68% | 20,300 | 53億3173万 | -0.11% | 59.7 | 1.7 |
08/26 | 950 | 957 | 946 | 950 | -0.31% | 6,300 | 54億2307万 | +1.71% | 60.72 | 1.73 |
08/25 | 969 | 969 | 947 | 953 | -0.21% | 14,200 | 54億4019万 | +2.25% | 60.91 | 1.74 |
08/24 | 960 | 960 | 947 | 955 | +0.74% | 11,500 | 54億5161万 | +2.58% | 61.04 | 1.74 |
08/21 | 953 | 968 | 945 | 948 | -0.42% | 12,100 | 54億1165万 | +1.94% | 60.59 | 1.73 |
08/20 | 935 | 969 | 928 | 952 | +2.37% | 41,500 | 54億3448万 | +2.48% | 60.85 | 1.74 |
08/19 | 923 | 938 | 919 | 930 | +0.65% | 8,700 | 53億890万 | +0.22% | 59.44 | 1.7 |
08/18 | 938 | 938 | 918 | 924 | -1.91% | 11,500 | 52億7465万 | -0.54% | 59.06 | 1.68 |
08/17 | 917 | 950 | 917 | 942 | +2.95% | 15,500 | 53億7740万 | +1.18% | 60.21 | 1.72 |
08/14 | 903 | 927 | 903 | 915 | -0.33% | 12,400 | 52億2327万 | -1.93% | 58.49 | 1.67 |
08/13 | 897 | 919 | 897 | 918 | +2.46% | 10,400 | 52億4039万 | -2.03% | 58.68 | 1.67 |
08/12 | 883 | 901 | 875 | 896 | +1.36% | 18,800 | 51億1481万 | -4.78% | 57.27 | 1.63 |
08/11 | 848 | 896 | 843 | 884 | -2.1% | 45,700 | 50億4631万 | -6.36% | 56.5 | 1.61 |
08/07 | 897 | 913 | 891 | 903 | +0.22% | 25,300 | 51億5477万 | -4.44% | 57.72 | 1.65 |
08/06 | 916 | 916 | 895 | 901 | -0.44% | 11,300 | 51億4335万 | -4.66% | 57.59 | 1.64 |
08/05 | 900 | 914 | 893 | 905 | -0.44% | 20,900 | 51億6618万 | -4.54% | 57.85 | 1.65 |
08/04 | 901 | 933 | 901 | 909 | +0.22% | 14,700 | 51億8902万 | -4.11% | 58.1 | 1.66 |
08/03 | 900 | 917 | 893 | 907 | 0% | 21,000 | 51億7760万 | -4.32% | 57.97 | 1.65 |
07/31 | 919 | 919 | 888 | 907 | -2.47% | 39,300 | 51億7760万 | -4.12% | 57.97 | 1.65 |
07/30 | 956 | 958 | 923 | 930 | -2.72% | 25,000 | 53億890万 | -1.48% | 59.44 | 1.7 |
07/29 | 983 | 984 | 940 | 956 | -2.45% | 26,300 | 54億5732万 | +1.7% | 61.11 | 1.74 |
07/28 | 1,034 | 1,035 | 980 | 980 | -4.67% | 46,200 | 55億9432万 | +4.93% | 62.64 | 1.79 |
07/27 | 986 | 1,042 | 965 | 1,028 | +2.7% | 119,200 | 58億6833万 | +10.78% | 65.71 | 1.87 |
07/22 | 962 | 1,021 | 954 | 1,001 | +5.7% | 121,000 | 57億1420万 | +8.92% | 63.98 | 1.82 |
07/21 | 909 | 950 | 899 | 947 | +4.41% | 49,500 | 54億594万 | +3.72% | 60.53 | 1.73 |
07/20 | 884 | 908 | 878 | 907 | +1% | 29,500 | 51億7760万 | -0.11% | 57.97 | 1.65 |
07/17 | 917 | 919 | 891 | 898 | -3.13% | 40,200 | 51億2622万 | -0.44% | 57.4 | 1.64 |
07/16 | 937 | 945 | 920 | 927 | -2.11% | 27,400 | 52億9177万 | +3.23% | 59.25 | 1.69 |
07/15 | 930 | 973 | 927 | 947 | +2.6% | 32,900 | 54億594万 | +5.93% | 60.53 | 1.73 |
07/14 | 912 | 929 | 904 | 923 | -0.32% | 37,600 | 52億6894万 | +3.59% | 59 | 1.68 |
07/13 | 953 | 956 | 910 | 926 | -2.83% | 43,300 | 52億8606万 | +4.4% | 59.19 | 1.69 |
07/10 | 958 | 1,000 | 953 | 953 | -1.45% | 74,000 | 54億4019万 | +8.05% | 60.91 | 1.74 |
07/09 | 1,000 | 1,000 | 942 | 967 | -2.32% | 84,800 | 55億2011万 | +10.64% | 61.81 | 1.76 |
07/08 | 1,013 | 1,015 | 981 | 990 | -3.23% | 46,100 | 56億5141万 | +14.32% | 63.28 | 1.8 |
07/07 | 1,011 | 1,060 | 1,002 | 1,023 | +1.19% | 181,700 | 58億3979万 | +19.23% | 65.39 | 1.86 |
07/06 | 983 | 1,025 | 947 | 1,011 | +5.2% | 143,400 | 57億7128万 | +19.22% | 64.62 | 1.84 |
07/03 | 910 | 984 | 908 | 961 | +5.14% | 116,100 | 54億8586万 | +14.81% | 61.43 | 1.75 |
07/02 | 900 | 938 | 885 | 914 | +0.55% | 103,400 | 52億1756万 | +10.39% | 58.42 | 1.67 |
07/01 | 985 | 985 | 907 | 909 | -7.15% | 80,500 | 51億8902万 | +10.85% | 58.1 | 1.66 |
06/30 | 924 | 1,011 | 916 | 979 | +10% | 180,900 | 55億8861万 | +20.42% | 62.58 | 1.78 |
06/29 | 938 | 938 | 884 | 890 | -2.63% | 78,700 | 50億8056万 | +10.97% | 56.89 | 1.62 |
06/26 | 851 | 916 | 851 | 914 | +7.53% | 97,700 | 52億1756万 | +14.82% | 58.42 | 1.67 |
06/25 | 878 | 887 | 850 | 850 | -3.3% | 53,800 | 48億5222万 | +8.01% | 54.33 | 1.55 |
06/24 | 810 | 889 | 804 | 879 | +8.65% | 81,300 | 50億1776万 | +12.69% | 56.18 | 1.6 |
06/23 | 820 | 825 | 803 | 809 | -0.74% | 23,100 | 46億1817万 | +4.79% | 51.71 | 1.47 |
06/22 | 830 | 833 | 815 | 815 | -1.93% | 21,700 | 46億5242万 | +6.68% | 52.09 | 1.49 |
06/19 | 810 | 833 | 805 | 831 | +2.34% | 24,300 | 47億4376万 | +9.92% | 53.12 | 1.51 |
06/18 | 826 | 829 | 804 | 812 | -2.4% | 25,400 | 46億3529万 | +8.7% | 51.9 | 1.48 |
06/17 | 826 | 832 | 801 | 832 | +1.22% | 24,800 | 47億4946万 | +11.53% | 53.18 | 1.52 |
06/16 | 796 | 839 | 786 | 822 | +7.17% | 71,000 | 46億9238万 | +10.48% | 52.54 | 1.5 |
06/15 | 809 | 821 | 757 | 767 | -5.19% | 75,600 | 43億7841万 | +3.09% | 49.03 | 1.4 |
06/12 | 773 | 818 | 757 | 809 | -1.46% | 83,800 | 46億1817万 | +8.45% | 51.71 | 1.47 |
06/11 | 897 | 897 | 813 | 821 | -5.31% | 96,600 | 46億8667万 | +10.2% | 52.48 | 1.5 |
06/10 | 822 | 888 | 822 | 867 | +5.47% | 125,500 | 49億4926万 | +16.69% | 55.42 | 1.58 |
06/09 | 815 | 832 | 800 | 822 | +1.11% | 46,600 | 46億9238万 | +11.38% | 52.54 | 1.5 |
06/08 | 781 | 817 | 772 | 813 | +8.26% | 67,500 | 46億4100万 | +10.31% | 51.97 | 1.48 |
06/05 | 770 | 772 | 743 | 751 | -1.96% | 53,700 | 42億8070万 | +2.04% | 47.93 | 1.37 |
06/04 | 787 | 798 | 755 | 766 | -2.67% | 63,500 | 43億6620万 | +3.93% | 48.89 | 1.39 |
06/03 | 804 | 818 | 780 | 787 | +1.68% | 76,000 | 44億8590万 | +6.93% | 50.23 | 1.43 |
06/02 | 750 | 793 | 740 | 774 | +5.31% | 116,400 | 44億1180万 | +5.59% | 49.4 | 1.41 |
06/01 | 737 | 762 | 731 | 735 | +1.24% | 64,200 | 41億8950万 | +0.68% | 46.91 | 1.34 |
05/29 | 721 | 733 | 718 | 726 | +1.54% | 27,800 | 41億3820万 | -0.55% | 46.34 | 1.32 |
05/28 | 750 | 762 | 706 | 715 | -2.72% | 75,400 | 40億7550万 | -2.19% | 45.63 | 1.3 |
05/27 | 723 | 737 | 710 | 735 | +3.81% | 54,800 | 41億8950万 | +0.41% | 46.91 | 1.34 |
05/26 | 747 | 763 | 703 | 708 | -5.09% | 158,600 | 40億3560万 | -3.41% | 45.19 | 1.29 |
05/25 | 697 | 759 | 683 | 746 | +9.38% | 73,900 | 42億5220万 | +1.36% | 47.61 | 1.36 |
05/22 | 681 | 685 | 662 | 682 | +1.64% | 47,600 | 38億8740万 | -7.34% | 43.53 | 1.24 |
05/21 | 677 | 712 | 663 | 671 | -0.59% | 71,600 | 38億2470万 | -9.08% | 42.83 | 1.22 |
05/20 | 629 | 684 | 629 | 675 | +7.48% | 88,700 | 38億4750万 | -8.91% | 43.08 | 1.23 |
05/19 | 612 | 641 | 603 | 628 | +4.84% | 76,700 | 35億7960万 | -15.14% | 40.08 | 1.14 |
05/18 | 600 | 615 | 581 | 599 | -3.39% | 283,400 | 34億1430万 | -19.05% | 38.23 | 1.09 |
05/15 | 620 | 620 | 620 | 620 | -19.48% | 13,800 | 35億3400万 | -16.22% | 39.57 | 1.13 |
05/14 | 796 | 807 | 765 | 770 | -3.27% | 38,900 | 43億8900万 | +4.19% | 49.14 | 1.4 |
05/13 | 793 | 807 | 781 | 796 | -1.85% | 43,100 | 45億3720万 | +9.04% | 50.8 | 1.45 |
05/12 | 829 | 833 | 804 | 811 | -0.73% | 34,100 | 46億2270万 | +12.48% | 51.76 | 1.48 |
05/11 | 805 | 830 | 795 | 817 | +3.42% | 78,800 | 46億5690万 | +14.59% | 52.14 | 1.49 |
05/08 | 772 | 794 | 768 | 790 | +3% | 44,200 | 45億300万 | +12.06% | 50.42 | 1.44 |
05/07 | 750 | 778 | 750 | 767 | +2.13% | 29,300 | 43億7190万 | +9.89% | 48.95 | 1.4 |