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 | 698 | 742 | 695 | 731 | +5.64% | 467,800 | 78億3047万 | +6.72% | - | 8.01 |
09/07 | 764 | 765 | 684 | 692 | -8.47% | 957,400 | 74億1270万 | +2.37% | - | 7.58 |
09/04 | 760 | 791 | 745 | 756 | -4.91% | 691,900 | 80億9827万 | +13.34% | - | 8.28 |
09/03 | 758 | 797 | 736 | 795 | +7.58% | 715,400 | 85億1604万 | +21.19% | - | 8.71 |
09/02 | 757 | 778 | 735 | 739 | -3.02% | 468,800 | 79億1616万 | +14.93% | - | 8.1 |
09/01 | 743 | 764 | 728 | 762 | +1.46% | 431,000 | 81億6254万 | +20.38% | - | 8.35 |
08/31 | 747 | 780 | 740 | 751 | +4.02% | 544,200 | 80億4471万 | +20.74% | - | 8.23 |
08/28 | 779 | 793 | 701 | 722 | -7.32% | 912,300 | 77億3406万 | +17.97% | - | 7.91 |
08/27 | 822 | 842 | 768 | 779 | -5.46% | 745,300 | 83億4464万 | +29.19% | - | 8.54 |
08/26 | 813 | 830 | 786 | 824 | -1.08% | 679,200 | 88億2668万 | +39.19% | - | 9.03 |
08/25 | 817 | 872 | 805 | 833 | +0.12% | 1,025,400 | 89億2309万 | +43.87% | - | 9.13 |
08/24 | 790 | 841 | 760 | 832 | +11.68% | 1,322,700 | 89億1238万 | +46.74% | - | 9.12 |
08/21 | 738 | 765 | 722 | 745 | +4.2% | 594,900 | 79億8044万 | +34.48% | - | 8.16 |
08/20 | 697 | 726 | 682 | 715 | +0.99% | 638,600 | 76億5908万 | +31.43% | - | 7.83 |
08/19 | 656 | 724 | 646 | 708 | +9.6% | 919,700 | 75億8409万 | +31.84% | - | 7.76 |
08/18 | 650 | 670 | 610 | 646 | -0.92% | 562,800 | 69億1995万 | +22.12% | - | 7.08 |
08/17 | 660 | 665 | 632 | 652 | +3.82% | 581,300 | 69億8422万 | +24.19% | - | 7.14 |
08/14 | 576 | 632 | 576 | 628 | +7.53% | 546,600 | 67億2713万 | +20.08% | - | 6.88 |
08/13 | 561 | 585 | 557 | 584 | +2.82% | 252,200 | 62億5580万 | +12.09% | - | 6.4 |
08/12 | 555 | 581 | 536 | 568 | +3.09% | 282,500 | 60億8441万 | +9.02% | - | 6.22 |
08/11 | 539 | 557 | 531 | 551 | +3.57% | 275,700 | 59億231万 | +5.76% | - | 6.04 |
08/07 | 550 | 578 | 529 | 532 | -2.39% | 452,900 | 56億9878万 | +2.5% | - | 5.83 |
08/06 | 555 | 601 | 541 | 545 | +1.3% | 1,527,600 | 58億3804万 | +5.01% | - | 5.97 |
08/05 | 525 | 561 | 514 | 538 | +7.82% | 953,200 | 57億6305万 | +3.66% | - | 5.89 |
08/04 | 504 | 507 | 492 | 499 | -1.19% | 108,500 | 53億4528万 | -3.85% | - | 5.47 |
08/03 | 479 | 507 | 477 | 505 | +9.07% | 161,400 | 54億956万 | -3.26% | - | 5.53 |
07/31 | 478 | 485 | 456 | 463 | -3.74% | 99,400 | 49億5965万 | -11.81% | - | 5.07 |
07/30 | 485 | 489 | 475 | 481 | +1.48% | 51,200 | 51億5247万 | -9.59% | - | 5.27 |
07/29 | 482 | 485 | 471 | 474 | -3.46% | 108,300 | 50億7748万 | -11.57% | - | 5.19 |
07/28 | 486 | 505 | 480 | 491 | +2.08% | 145,900 | 52億5959万 | -9.58% | - | 5.38 |
07/27 | 493 | 493 | 473 | 481 | -3.99% | 126,000 | 51億5247万 | -12.23% | - | 5.27 |
07/22 | 497 | 503 | 484 | 501 | -1.76% | 117,700 | 53億6671万 | -9.73% | - | 5.49 |
07/21 | 501 | 511 | 498 | 510 | +3.87% | 64,200 | 54億6312万 | -8.6% | - | 5.59 |
07/20 | 510 | 510 | 477 | 491 | -1.8% | 160,000 | 52億5959万 | -12.32% | - | 5.38 |
07/17 | 529 | 532 | 498 | 500 | -6.54% | 175,500 | 53億5600万 | -11.03% | - | 5.48 |
07/16 | 512 | 538 | 499 | 535 | +5.52% | 236,800 | 57億3092万 | -4.46% | - | 5.86 |
07/15 | 503 | 517 | 500 | 507 | +1.2% | 106,600 | 54億3098万 | -8.98% | - | 5.56 |
07/14 | 524 | 529 | 496 | 501 | -5.65% | 257,400 | 53億6671万 | -10.05% | - | 5.49 |
07/13 | 518 | 535 | 516 | 531 | +1.72% | 95,400 | 56億8807万 | -4.5% | - | 5.82 |
07/10 | 527 | 550 | 520 | 522 | -4.04% | 192,500 | 55億9166万 | -5.95% | - | 5.72 |
07/09 | 592 | 597 | 542 | 544 | -8.11% | 260,200 | 58億2732万 | -1.63% | - | 5.96 |
07/08 | 581 | 603 | 565 | 592 | +0.85% | 179,000 | 63億4150万 | +7.64% | - | 6.49 |
07/07 | 588 | 613 | 575 | 587 | +1.38% | 332,100 | 62億8794万 | +7.71% | - | 6.43 |
07/06 | 550 | 582 | 542 | 579 | +4.14% | 223,900 | 62億224万 | +6.83% | - | 6.34 |
07/03 | 514 | 557 | 512 | 556 | +10.32% | 462,500 | 59億5587万 | +3.35% | - | 6.09 |
07/02 | 533 | 543 | 501 | 504 | -5.79% | 234,200 | 53億9884万 | -5.44% | - | 5.52 |
07/01 | 555 | 561 | 535 | 535 | -3.25% | 140,600 | 57億3092万 | +0.75% | - | 5.86 |
06/30 | 555 | 560 | 515 | 553 | +3.36% | 235,100 | 59億2373万 | +4.93% | - | 6.06 |
06/29 | 565 | 566 | 534 | 535 | -8.08% | 235,200 | 57億3092万 | +2.49% | - | 5.86 |
06/26 | 594 | 605 | 560 | 582 | +0.17% | 240,200 | 62億3438万 | +12.36% | - | 6.38 |
06/25 | 590 | 599 | 570 | 581 | -5.53% | 355,300 | 62億2367万 | +13.48% | - | 6.37 |
06/24 | 600 | 636 | 600 | 615 | +3.19% | 235,900 | 65億8788万 | +21.78% | - | 6.74 |
06/23 | 636 | 653 | 593 | 596 | -7.02% | 416,500 | 63億8435万 | +20.16% | - | 6.53 |
06/22 | 638 | 689 | 626 | 641 | +3.22% | 729,100 | 68億6639万 | +31.35% | - | 7.02 |
06/19 | 645 | 652 | 621 | 621 | -5.19% | 551,900 | 66億5215万 | +29.92% | - | 6.8 |
06/18 | 580 | 670 | 580 | 655 | +13.32% | 975,200 | 70億1636万 | +39.66% | - | 7.18 |
06/17 | 574 | 602 | 556 | 578 | +2.66% | 462,600 | 61億9153万 | +26.2% | - | 6.33 |
06/16 | 562 | 632 | 547 | 563 | +5.83% | 2,128,700 | 60億3085万 | +24.83% | - | 6.17 |
06/15 | 532 | 532 | 532 | 532 | +17.7% | 59,400 | 56億9878万 | +19.28% | - | 5.83 |
06/12 | 432 | 475 | 427 | 452 | -2.59% | 203,500 | 48億4182万 | +2.49% | - | 4.95 |
06/11 | 495 | 496 | 452 | 464 | -6.26% | 120,700 | 49億7036万 | +5.94% | - | 5.08 |
06/10 | 508 | 510 | 486 | 495 | -0.8% | 110,200 | 53億244万 | +13.53% | - | 5.42 |
06/09 | 486 | 499 | 466 | 499 | +2.46% | 78,800 | 53億4528万 | +15.78% | - | 5.47 |
06/08 | 485 | 493 | 477 | 487 | +2.1% | 68,700 | 52億1674万 | +14.32% | - | 5.34 |
06/05 | 473 | 483 | 462 | 477 | +0.85% | 90,200 | 51億962万 | +13.3% | - | 5.23 |
06/04 | 480 | 497 | 460 | 473 | +1.72% | 221,500 | 50億6677万 | +13.7% | - | 5.18 |
06/03 | 508 | 524 | 461 | 465 | -8.1% | 368,500 | 49億8108万 | +12.86% | - | 5.1 |
06/02 | 490 | 560 | 475 | 506 | +3.27% | 951,200 | 54億2027万 | +24.02% | - | 5.54 |
06/01 | 433 | 512 | 433 | 490 | +13.43% | 564,200 | 52億4888万 | +21.59% | - | 5.37 |
05/29 | 438 | 441 | 429 | 432 | -2.26% | 32,100 | 46億2758万 | +8% | - | 4.73 |
05/28 | 449 | 455 | 429 | 442 | 0% | 71,400 | 47億3470万 | +11.34% | - | 4.84 |
05/27 | 435 | 443 | 420 | 442 | +2.08% | 46,300 | 47億3470万 | +12.18% | - | 4.84 |
05/26 | 440 | 458 | 427 | 433 | -1.37% | 79,700 | 46億3829万 | +11.03% | - | 4.74 |
05/25 | 428 | 440 | 415 | 439 | +4.52% | 55,400 | 47億256万 | +13.44% | - | 4.81 |
05/22 | 396 | 423 | 396 | 420 | +5.53% | 46,400 | 44億9904万 | +9.66% | - | 4.6 |
05/21 | 395 | 406 | 391 | 398 | +1.27% | 42,200 | 42億6337万 | +4.74% | - | 4.36 |
05/20 | 393 | 397 | 386 | 393 | -0.25% | 32,300 | 41億9999万 | +4.24% | - | 4.3 |
05/19 | 402 | 405 | 386 | 394 | -0.51% | 27,400 | 42億1067万 | +5.35% | - | 4.31 |
05/18 | 392 | 396 | 384 | 396 | +1.8% | 25,300 | 42億3205万 | +6.74% | - | 4.33 |
05/15 | 390 | 395 | 378 | 389 | +0.26% | 25,400 | 41億5724万 | +5.71% | - | 4.25 |
05/14 | 417 | 417 | 381 | 388 | -6.95% | 69,500 | 41億4655万 | +6.59% | - | 4.24 |
05/13 | 414 | 422 | 400 | 417 | -0.48% | 33,500 | 44億5647万 | +15.83% | - | 4.56 |
05/12 | 413 | 420 | 408 | 419 | +3.46% | 29,100 | 44億7785万 | +18.03% | - | 4.58 |
05/11 | 405 | 423 | 399 | 405 | +2.02% | 64,900 | 43億2823万 | +15.71% | - | 4.43 |
05/08 | 399 | 404 | 384 | 397 | -2.46% | 66,300 | 42億4273万 | +14.74% | - | 4.34 |
05/07 | 374 | 407 | 370 | 407 | +10.6% | 147,200 | 43億4960万 | +18.66% | - | 4.45 |
05/01 | 369 | 374 | 362 | 368 | -4.42% | 35,100 | 39億3281万 | +8.55% | - | 4.02 |
04/30 | 364 | 403 | 364 | 385 | +7.54% | 79,100 | 41億1449万 | +14.58% | - | 4.21 |
04/28 | 358 | 367 | 354 | 358 | +1.13% | 72,900 | 38億2594万 | +7.51% | - | 3.91 |
04/27 | 360 | 360 | 348 | 354 | -1.39% | 83,700 | 37億8319万 | +6.63% | - | 3.87 |
04/24 | 366 | 369 | 351 | 359 | -3.23% | 84,600 | 38億3663万 | +9.45% | - | 3.92 |
04/23 | 372 | 387 | 371 | 371 | -1.33% | 85,000 | 39億6487万 | +13.8% | - | 4.06 |
04/22 | 402 | 408 | 372 | 376 | -8.29% | 222,000 | 40億1831万 | +16.41% | - | 4.11 |
04/21 | 363 | 451 | 355 | 410 | +10.51% | 483,700 | 43億8167万 | +27.73% | - | 4.48 |
04/20 | 360 | 378 | 352 | 371 | +4.8% | 66,300 | 39億6487万 | +16.67% | - | 4.06 |
04/17 | 350 | 358 | 345 | 354 | +2.02% | 35,100 | 37億8319万 | +12.74% | - | 3.87 |
04/16 | 353 | 357 | 340 | 347 | -1.98% | 52,000 | 37億838万 | +10.16% | - | 3.79 |
04/15 | 340 | 365 | 338 | 354 | +1.14% | 93,200 | 37億8319万 | +12.74% | - | 3.87 |
04/14 | 330 | 355 | 330 | 350 | +6.38% | 43,500 | 37億4045万 | +11.11% | - | 3.83 |
04/13 | 330 | 331 | 318 | 329 | +1.86% | 33,600 | 35億1602万 | +4.78% | - | 3.6 |