株価チャート
2020/04/16~2020/09/11
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 |
09/11 | 314 | 324 | 300 | 308 | -0.65% | 2,402,300 | 427億8628万 | +12.41% | 26.6 | 2.47 |
09/10 | 297 | 314 | 297 | 310 | +6.16% | 2,965,700 | 430億6411万 | +13.97% | 26.77 | 2.48 |
09/09 | 289 | 300 | 288 | 292 | +0.34% | 2,505,600 | 405億6361万 | +8.55% | 25.22 | 2.34 |
09/08 | 283 | 294 | 282 | 291 | +3.56% | 1,584,000 | 404億2470万 | +8.99% | 25.13 | 2.33 |
09/07 | 276 | 283 | 276 | 281 | 0% | 784,500 | 390億3553万 | +6.04% | 24.27 | 2.25 |
09/04 | 275 | 285 | 274 | 281 | -1.06% | 868,100 | 390億3553万 | +6.44% | 24.27 | 2.25 |
09/03 | 284 | 287 | 281 | 284 | -0.35% | 684,200 | 394億5228万 | +9.23% | 24.52 | 2.27 |
09/02 | 290 | 294 | 281 | 285 | -1.04% | 991,000 | 395億9120万 | +11.33% | 24.61 | 2.28 |
09/01 | 283 | 289 | 279 | 288 | +2.86% | 1,472,000 | 400億795万 | +13.83% | 24.87 | 2.31 |
08/31 | 277 | 282 | 272 | 280 | +2.94% | 1,434,300 | 388億9662万 | +12% | 24.18 | 2.24 |
08/28 | 286 | 287 | 265 | 272 | -5.23% | 2,387,200 | 377億8528万 | +10.12% | 23.49 | 2.18 |
08/27 | 284 | 290 | 282 | 287 | +1.41% | 1,117,200 | 398億6903万 | +17.62% | 24.78 | 2.3 |
08/26 | 281 | 290 | 280 | 283 | +0.71% | 1,474,400 | 393億1336万 | +17.43% | 24.44 | 2.27 |
08/25 | 275 | 292 | 275 | 281 | +3.69% | 3,351,600 | 390億3553万 | +18.07% | 24.27 | 2.25 |
08/24 | 260 | 271 | 259 | 271 | +5.04% | 2,021,700 | 376億4637万 | +15.32% | 23.4 | 2.17 |
08/21 | 258 | 258 | 252 | 258 | -0.39% | 1,288,700 | 358億4045万 | +11.21% | 22.28 | 2.07 |
08/20 | 262 | 262 | 258 | 259 | -1.15% | 517,500 | 359億7937万 | +12.61% | 22.37 | 2.07 |
08/19 | 258 | 264 | 257 | 262 | +1.95% | 1,097,400 | 363億9612万 | +14.91% | 22.62 | 2.1 |
08/18 | 253 | 258 | 248 | 257 | +1.58% | 1,074,200 | 357億154万 | +13.72% | 22.19 | 2.06 |
08/17 | 263 | 263 | 252 | 253 | -3.07% | 1,589,000 | 351億4587万 | +12.95% | 21.85 | 2.03 |
08/14 | 261 | 265 | 257 | 261 | +0.38% | 1,884,600 | 362億5720万 | +17.57% | 22.54 | 2.09 |
08/13 | 259 | 263 | 251 | 260 | +1.17% | 2,625,700 | 361億1829万 | +18.18% | 22.45 | 2.08 |
08/12 | 247 | 258 | 240 | 257 | +5.76% | 2,242,200 | 357億154万 | +17.89% | 22.19 | 2.06 |
08/11 | 258 | 260 | 241 | 243 | -2.8% | 1,834,300 | 337億5670万 | +12.5% | 20.98 | 1.95 |
08/07 | 252 | 260 | 247 | 250 | +0.81% | 2,322,600 | 347億2912万 | +16.82% | 21.59 | 2 |
08/06 | 253 | 268 | 247 | 248 | -1.2% | 4,129,800 | 344億5129万 | +16.98% | 21.42 | 1.99 |
08/05 | 240 | 251 | 240 | 251 | +3.29% | 1,622,800 | 348億6804万 | +19.52% | 21.68 | 2.01 |
08/04 | 234 | 249 | 233 | 243 | +2.53% | 4,083,000 | 337億5670万 | +16.83% | 20.98 | 1.95 |
08/03 | 235 | 242 | 223 | 237 | -1.25% | 6,049,300 | 329億2321万 | +14.49% | 20.47 | 1.9 |
07/31 | 222 | 240 | 214 | 240 | +25.65% | 17,392,000 | 333億3996万 | +16.5% | 20.73 | 1.92 |
07/30 | 198 | 199 | 190 | 191 | -0.52% | 1,361,700 | 265億3305万 | -6.83% | 16.49 | 1.53 |
07/29 | 201 | 201 | 192 | 192 | -5.42% | 1,472,700 | 266億7196万 | -6.8% | 16.58 | 1.54 |
07/28 | 202 | 209 | 202 | 203 | +1.5% | 1,108,300 | 282億4万 | -1.46% | 17.53 | 1.63 |
07/27 | 204 | 205 | 200 | 200 | -2.91% | 1,270,500 | 277億8330万 | -2.91% | 17.27 | 1.6 |
07/22 | 207 | 208 | 204 | 206 | -0.96% | 577,700 | 286億1679万 | 0% | 17.79 | 1.65 |
07/21 | 208 | 209 | 206 | 208 | +1.46% | 806,500 | 288億9463万 | +0.97% | 17.96 | 1.67 |
07/20 | 209 | 210 | 204 | 205 | -2.84% | 1,416,900 | 284億7788万 | -0.49% | 17.7 | 1.64 |
07/17 | 208 | 212 | 207 | 211 | +2.93% | 1,520,800 | 293億1138万 | +2.93% | 18.22 | 1.69 |
07/16 | 209 | 215 | 204 | 205 | -0.97% | 2,424,300 | 284億7788万 | 0% | 17.7 | 1.64 |
07/15 | 206 | 209 | 205 | 207 | +0.98% | 1,501,700 | 287億5571万 | +1.47% | 17.88 | 1.66 |
07/14 | 203 | 206 | 199 | 205 | +0.49% | 1,361,800 | 284億7788万 | 0% | 17.7 | 1.64 |
07/13 | 203 | 206 | 201 | 204 | +0.99% | 889,600 | 283億3896万 | -0.49% | 17.62 | 1.63 |
07/10 | 207 | 207 | 201 | 202 | -2.42% | 1,263,400 | 280億6113万 | -1.94% | 17.44 | 1.62 |
07/09 | 210 | 212 | 207 | 207 | +0.49% | 1,097,900 | 287億5571万 | 0% | 17.88 | 1.66 |
07/08 | 211 | 213 | 206 | 206 | -2.83% | 1,048,900 | 286億1679万 | -0.48% | 17.79 | 1.65 |
07/07 | 211 | 215 | 205 | 212 | +0.47% | 1,474,600 | 294億5029万 | +1.92% | 18.31 | 1.7 |
07/06 | 208 | 213 | 204 | 211 | +1.44% | 1,572,300 | 293億1138万 | +1.44% | 18.22 | 1.69 |
07/03 | 201 | 210 | 201 | 208 | +4% | 1,650,600 | 288億9463万 | 0% | 17.96 | 1.67 |
07/02 | 209 | 212 | 199 | 200 | -4.31% | 2,375,000 | 277億8330万 | -4.31% | 17.27 | 1.6 |
07/01 | 197 | 212 | 197 | 209 | +5.03% | 2,390,500 | 290億3354万 | -0.48% | 18.05 | 1.67 |
06/30 | 198 | 207 | 195 | 199 | +3.65% | 2,270,400 | 276億4438万 | -5.24% | 17.18 | 1.59 |
06/29 | 202 | 203 | 190 | 192 | -7.25% | 2,978,700 | 266億7196万 | -9% | 16.58 | 1.54 |
06/26 | 225 | 226 | 203 | 207 | -5.05% | 4,022,300 | 287億5571万 | -2.82% | 17.88 | 1.66 |
06/25 | 211 | 225 | 208 | 218 | +2.35% | 3,287,500 | 302億8379万 | +2.35% | 18.83 | 1.75 |
06/24 | 208 | 216 | 208 | 213 | +2.4% | 1,682,400 | 295億8921万 | +0.47% | 18.39 | 1.71 |
06/23 | 209 | 211 | 205 | 208 | +0.48% | 1,844,900 | 288億9463万 | -1.89% | 17.96 | 1.67 |
06/22 | 206 | 209 | 203 | 207 | +0.49% | 1,097,900 | 287億5571万 | -2.36% | 17.88 | 1.66 |
06/19 | 201 | 209 | 201 | 206 | +2.49% | 1,802,500 | 286億1679万 | -2.83% | 17.79 | 1.65 |
06/18 | 199 | 202 | 196 | 201 | 0% | 1,085,400 | 279億2221万 | -5.19% | 17.36 | 1.61 |
06/17 | 202 | 203 | 195 | 201 | -0.5% | 1,916,800 | 279億2221万 | -5.19% | 17.36 | 1.61 |
06/16 | 195 | 206 | 195 | 202 | +9.19% | 2,318,800 | 280億6113万 | -4.72% | 17.44 | 1.62 |
06/15 | 194 | 197 | 183 | 185 | -7.04% | 2,956,300 | 256億9955万 | -13.15% | 15.98 | 1.48 |
06/12 | 189 | 200 | 187 | 199 | -1.49% | 2,561,400 | 276億4438万 | -7.01% | 17.18 | 1.59 |
06/11 | 216 | 216 | 202 | 202 | -6.91% | 2,452,600 | 280億6113万 | -5.61% | 17.44 | 1.62 |
06/10 | 216 | 218 | 213 | 217 | -0.46% | 1,614,700 | 301億4488万 | +1.88% | 18.74 | 1.74 |
06/09 | 222 | 224 | 215 | 218 | -1.36% | 1,573,500 | 302億8379万 | +2.83% | 18.83 | 1.75 |
06/08 | 222 | 222 | 216 | 221 | +1.38% | 2,060,800 | 307億54万 | +5.24% | 19.08 | 1.77 |
06/05 | 216 | 219 | 212 | 218 | +1.4% | 1,475,300 | 302億8379万 | +4.31% | 18.83 | 1.75 |
06/04 | 222 | 222 | 210 | 215 | -3.15% | 3,098,700 | 298億6704万 | +3.86% | 18.57 | 1.72 |
06/03 | 216 | 222 | 211 | 222 | +2.78% | 2,397,900 | 308億3946万 | +8.29% | 19.17 | 1.78 |
06/02 | 220 | 220 | 213 | 216 | -1.37% | 1,706,100 | 300億596万 | +6.4% | 18.65 | 1.73 |
06/01 | 219 | 224 | 216 | 219 | 0% | 1,598,200 | 304億2271万 | +8.96% | 18.91 | 1.75 |
05/29 | 221 | 222 | 216 | 219 | -3.1% | 2,553,000 | 304億2271万 | +10.05% | 18.91 | 1.75 |
05/28 | 237 | 246 | 223 | 226 | +1.35% | 4,879,000 | 313億9512万 | +14.72% | 19.52 | 1.81 |
05/27 | 224 | 225 | 219 | 223 | 0% | 1,627,000 | 309億7837万 | +14.36% | 19.26 | 1.79 |
05/26 | 232 | 232 | 218 | 223 | -2.62% | 3,209,300 | 309億7837万 | +15.54% | 19.26 | 1.79 |
05/25 | 213 | 230 | 211 | 229 | +10.63% | 3,273,600 | 318億1187万 | +20.53% | 19.78 | 1.83 |
05/22 | 207 | 217 | 205 | 207 | +0.98% | 2,176,100 | 287億5571万 | +10.11% | 17.88 | 1.66 |
05/21 | 214 | 214 | 204 | 205 | -3.3% | 1,912,300 | 284億7788万 | +9.63% | 17.7 | 1.64 |
05/20 | 208 | 213 | 206 | 212 | +1.92% | 1,666,700 | 294億5029万 | +14.59% | 18.31 | 1.7 |
05/19 | 210 | 215 | 205 | 208 | +2.46% | 1,993,200 | 288億9463万 | +13.66% | 17.96 | 1.67 |
05/18 | 208 | 210 | 202 | 203 | -1.93% | 1,766,700 | 282億4万 | +11.54% | 17.53 | 1.63 |
05/15 | 207 | 208 | 201 | 207 | +2.99% | 1,971,500 | 287億5571万 | +14.36% | 17.88 | 1.66 |
05/14 | 209 | 214 | 199 | 201 | -5.63% | 2,215,300 | 279億2221万 | +12.29% | 17.36 | 1.61 |
05/13 | 209 | 218 | 208 | 213 | -1.39% | 1,755,000 | 295億8921万 | +20.34% | 18.39 | 1.71 |
05/12 | 217 | 219 | 210 | 216 | +1.41% | 2,602,800 | 300億596万 | +22.73% | 18.65 | 1.73 |
05/11 | 197 | 214 | 197 | 213 | +7.04% | 2,991,600 | 295億8921万 | +22.41% | 18.39 | 1.71 |
05/08 | 190 | 199 | 190 | 199 | +6.42% | 2,496,700 | 276億4438万 | +15.7% | 17.18 | 1.59 |
05/07 | 175 | 190 | 175 | 187 | +9.36% | 2,797,900 | 259億7738万 | +9.36% | 16.15 | 1.5 |
05/01 | 178 | 180 | 170 | 171 | -6.04% | 2,590,800 | 237億5472万 | 0% | 14.77 | 1.37 |
04/30 | 181 | 203 | 179 | 182 | +1.68% | 7,440,600 | 252億8280万 | +6.43% | 15.72 | 1.46 |
04/28 | 176 | 182 | 174 | 179 | +3.47% | 2,316,000 | 248億6605万 | +5.29% | 15.46 | 1.43 |
04/27 | 174 | 176 | 169 | 173 | +1.17% | 1,696,100 | 240億3255万 | +1.76% | 14.94 | 1.39 |
04/24 | 178 | 178 | 170 | 171 | -1.72% | 1,434,600 | 237億5472万 | +1.18% | 14.77 | 1.37 |
04/23 | 165 | 176 | 165 | 174 | +6.75% | 1,541,900 | 241億7147万 | +3.57% | 15.03 | 1.39 |
04/22 | 163 | 168 | 159 | 163 | -2.4% | 1,705,400 | 226億4338万 | -2.4% | 14.08 | 1.31 |
04/21 | 179 | 179 | 166 | 167 | -7.73% | 1,829,200 | 231億9905万 | 0% | 14.42 | 1.34 |
04/20 | 178 | 183 | 176 | 181 | +5.23% | 1,426,100 | 251億4388万 | +7.74% | 15.63 | 1.45 |
04/17 | 166 | 173 | 166 | 172 | +4.24% | 1,548,300 | 238億9363万 | +2.99% | 14.85 | 1.38 |
04/16 | 165 | 166 | 160 | 165 | +0.61% | 1,045,200 | 229億2122万 | -1.79% | 14.25 | 1.32 |