株価チャート
2020/06/05~2020/10/30
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 |
10/30 | 3,790 | 3,810 | 3,575 | 3,585 | -5.41% | 70,700 | 274億8476万 | -14.42% | - | 18.9 |
10/29 | 3,670 | 3,800 | 3,620 | 3,790 | +1.74% | 80,300 | 290億5641万 | -10.23% | - | 19.98 |
10/28 | 3,735 | 3,800 | 3,680 | 3,725 | -0.53% | 38,400 | 285億5808万 | -12.52% | - | 19.64 |
10/27 | 3,650 | 3,820 | 3,630 | 3,745 | -0.27% | 79,000 | 287億1141万 | -12.89% | - | 19.74 |
10/26 | 3,890 | 3,960 | 3,740 | 3,755 | -3.35% | 65,100 | 287億8808万 | -13.3% | - | 19.8 |
10/23 | 3,930 | 3,930 | 3,690 | 3,885 | +0.13% | 126,200 | 297億8474万 | -10.89% | - | 20.48 |
10/22 | 4,035 | 4,050 | 3,815 | 3,880 | -4.2% | 110,400 | 297億4640万 | -11.31% | - | 20.46 |
10/21 | 4,120 | 4,215 | 4,035 | 4,050 | -2.29% | 69,400 | 308億8044万 | -7.62% | - | 21.24 |
10/20 | 4,145 | 4,295 | 4,105 | 4,145 | -1.31% | 85,000 | 316億479万 | -5.45% | - | 21.73 |
10/19 | 3,970 | 4,215 | 3,930 | 4,200 | +5.79% | 104,800 | 320億2416万 | -4.07% | - | 22.02 |
10/16 | 4,155 | 4,170 | 3,930 | 3,970 | -5.36% | 220,600 | 302億7045万 | -9.19% | - | 20.82 |
10/15 | 4,440 | 4,440 | 4,165 | 4,195 | -6.57% | 177,700 | 319億8603万 | -4.25% | - | 22 |
10/14 | 4,600 | 4,600 | 4,450 | 4,490 | -1.32% | 80,300 | 342億3535万 | +2.68% | - | 23.54 |
10/13 | 4,650 | 4,650 | 4,510 | 4,550 | -1.52% | 86,300 | 346億9284万 | +4.57% | - | 23.86 |
10/12 | 4,625 | 4,690 | 4,560 | 4,620 | +0.98% | 77,100 | 352億2657万 | +6.72% | - | 24.23 |
10/09 | 4,515 | 4,590 | 4,430 | 4,575 | +3.27% | 101,600 | 348億8346万 | +6.37% | - | 23.99 |
10/08 | 4,520 | 4,565 | 4,410 | 4,430 | -2.1% | 103,800 | 337億7786万 | +3.58% | - | 23.23 |
10/07 | 4,625 | 4,710 | 4,475 | 4,525 | -1.63% | 141,900 | 345億222万 | +6.47% | - | 23.73 |
10/06 | 4,470 | 4,655 | 4,370 | 4,600 | +4.19% | 134,200 | 350億7408万 | +9.11% | - | 24.12 |
10/05 | 4,330 | 4,445 | 4,285 | 4,415 | +3.27% | 79,700 | 336億6349万 | +5.4% | - | 23.15 |
10/02 | 4,355 | 4,475 | 4,220 | 4,275 | -1.27% | 133,800 | 325億9602万 | +2.4% | - | 22.42 |
09/30 | 4,380 | 4,415 | 4,265 | 4,330 | -1.03% | 72,400 | 330億1538万 | +4.04% | - | 22.7 |
09/29 | 4,180 | 4,385 | 4,175 | 4,375 | +4.79% | 103,900 | 333億5850万 | +5.7% | - | 22.94 |
09/28 | 4,420 | 4,450 | 4,060 | 4,175 | -6.07% | 217,100 | 318億3354万 | +1.53% | - | 21.89 |
09/25 | 4,500 | 4,600 | 4,380 | 4,445 | +1.02% | 159,400 | 338億9223万 | +8.63% | - | 23.31 |
09/24 | 4,860 | 4,860 | 4,265 | 4,400 | -6.08% | 420,000 | 335億4912万 | +8.27% | - | 23.07 |
09/23 | 4,855 | 5,000 | 4,660 | 4,685 | -1.58% | 251,000 | 342億987万 | +16.08% | - | 23.53 |
09/18 | 4,570 | 4,790 | 4,460 | 4,760 | +4.85% | 209,100 | 347億5752万 | +19.27% | - | 23.9 |
09/17 | 4,445 | 4,590 | 4,390 | 4,540 | +1.45% | 154,100 | 331億5108万 | +15.02% | - | 22.8 |
09/16 | 4,275 | 4,520 | 4,215 | 4,475 | +4.56% | 160,800 | 326億7645万 | +14.39% | - | 22.47 |
09/15 | 4,110 | 4,290 | 4,075 | 4,280 | +4.26% | 137,500 | 312億5256万 | +10.37% | - | 21.49 |
09/14 | 4,045 | 4,140 | 4,000 | 4,105 | +1.73% | 79,900 | 299億7471万 | +6.4% | - | 20.61 |
09/11 | 3,980 | 4,045 | 3,880 | 4,035 | +1.13% | 81,100 | 294億6357万 | +4.45% | - | 20.26 |
09/10 | 4,135 | 4,165 | 3,910 | 3,990 | -1.85% | 153,400 | 291億3498万 | +2.89% | - | 20.04 |
09/09 | 4,100 | 4,235 | 4,060 | 4,065 | -3.21% | 135,200 | 296億8263万 | +4.5% | - | 20.41 |
09/08 | 4,005 | 4,220 | 3,985 | 4,200 | +5.26% | 192,500 | 306億6840万 | +7.69% | - | 21.09 |
09/07 | 3,995 | 4,110 | 3,935 | 3,990 | +1.14% | 145,100 | 291億3498万 | +2.36% | - | 20.04 |
09/04 | 3,860 | 4,025 | 3,855 | 3,945 | -1.38% | 111,800 | 288億639万 | +1.02% | - | 19.81 |
09/03 | 3,980 | 4,000 | 3,900 | 4,000 | +2.3% | 94,700 | 292億800万 | +1.96% | - | 20.09 |
09/02 | 4,090 | 4,120 | 3,860 | 3,910 | -1.88% | 229,800 | 285億5082万 | -0.56% | - | 19.63 |
09/01 | 3,760 | 3,990 | 3,745 | 3,985 | +6.55% | 184,700 | 290億9847万 | +0.71% | - | 20.01 |
08/31 | 3,750 | 3,820 | 3,685 | 3,740 | +1.36% | 238,100 | 273億948万 | -6.22% | - | 18.78 |
08/28 | 3,930 | 3,980 | 3,620 | 3,690 | -5.87% | 196,000 | 269億4438万 | -8.55% | - | 18.53 |
08/27 | 4,135 | 4,190 | 3,905 | 3,920 | -3.57% | 190,500 | 286億2384万 | -3.9% | - | 19.68 |
08/26 | 3,905 | 4,115 | 3,900 | 4,065 | +3.3% | 235,800 | 296億8263万 | -1.29% | - | 20.41 |
08/25 | 3,795 | 3,985 | 3,740 | 3,935 | +4.79% | 379,100 | 287億3337万 | -5.27% | - | 19.76 |
08/24 | 3,720 | 3,805 | 3,610 | 3,755 | +0.94% | 202,400 | 271億3663万 | -10.6% | - | 18.66 |
08/21 | 3,700 | 3,775 | 3,675 | 3,720 | +1.22% | 231,200 | 268億8369万 | -12.68% | - | 18.49 |
08/20 | 3,725 | 3,835 | 3,670 | 3,675 | -1.47% | 312,400 | 265億5849万 | -14.85% | - | 18.26 |
08/19 | 3,685 | 3,780 | 3,640 | 3,730 | +0.81% | 264,300 | 269億5596万 | -14.78% | - | 18.54 |
08/18 | 3,570 | 3,710 | 3,540 | 3,700 | +3.64% | 165,500 | 267億3916万 | -16.57% | - | 18.39 |
08/17 | 3,610 | 3,645 | 3,535 | 3,570 | -2.59% | 99,000 | 257億9967万 | -20.68% | - | 17.74 |
08/14 | 3,650 | 3,720 | 3,605 | 3,665 | +0.55% | 159,200 | 264億8622万 | -19.87% | - | 18.21 |
08/13 | 3,650 | 3,715 | 3,550 | 3,645 | 0% | 159,600 | 263億4168万 | -21.48% | - | 18.12 |
08/12 | 3,800 | 3,870 | 3,600 | 3,645 | -3.19% | 170,100 | 263億4168万 | -22.51% | - | 18.12 |
08/11 | 3,530 | 3,925 | 3,530 | 3,765 | -10.99% | 351,600 | 272億890万 | -20.97% | - | 18.71 |
08/07 | 4,445 | 4,445 | 4,225 | 4,230 | -4.3% | 70,700 | 305億6936万 | -12.08% | - | 21.02 |
08/06 | 4,290 | 4,450 | 4,220 | 4,420 | +2.91% | 52,200 | 319億4245万 | -8.87% | - | 21.97 |
08/05 | 4,300 | 4,330 | 4,225 | 4,295 | -0.12% | 51,200 | 310億3910万 | -11.97% | - | 21.35 |
08/04 | 4,150 | 4,300 | 4,110 | 4,300 | +3.24% | 122,400 | 310億7524万 | -12.44% | - | 21.37 |
08/03 | 4,150 | 4,275 | 4,075 | 4,165 | +0.36% | 84,600 | 300億9962万 | -15.93% | - | 20.7 |
07/31 | 4,330 | 4,345 | 4,120 | 4,150 | -5.68% | 75,600 | 299億9122万 | -17.13% | - | 20.62 |
07/30 | 4,225 | 4,430 | 4,130 | 4,400 | +4.02% | 140,800 | 317億9792万 | -13.16% | - | 21.87 |
07/29 | 4,480 | 4,490 | 4,230 | 4,230 | -6.83% | 136,000 | 305億6936万 | -17.32% | - | 21.02 |
07/28 | 4,755 | 4,815 | 4,510 | 4,540 | -4.42% | 100,500 | 328億967万 | -12.27% | - | 22.56 |
07/27 | 4,765 | 4,835 | 4,700 | 4,750 | -3.16% | 36,500 | 343億2730万 | -8.92% | - | 23.61 |
07/22 | 4,755 | 4,905 | 4,700 | 4,905 | +2.08% | 60,500 | 354億4745万 | -6.32% | - | 24.38 |
07/21 | 4,890 | 4,935 | 4,790 | 4,805 | -1.74% | 73,500 | 342億1832万 | -8.55% | - | 23.53 |
07/20 | 4,920 | 4,995 | 4,680 | 4,890 | -1.41% | 96,600 | 348億2364万 | -7.32% | - | 23.95 |
07/17 | 5,050 | 5,080 | 4,960 | 4,960 | -2.75% | 53,300 | 353億2214万 | -6.18% | - | 24.29 |
07/16 | 5,190 | 5,220 | 5,050 | 5,100 | -2.67% | 43,300 | 363億1914万 | -4.05% | - | 24.98 |
07/15 | 5,110 | 5,240 | 5,070 | 5,240 | +2.34% | 50,300 | 373億1613万 | -1.87% | - | 25.66 |
07/14 | 5,170 | 5,190 | 5,090 | 5,120 | -1.73% | 50,500 | 364億6156万 | -4.64% | - | 25.07 |
07/13 | 5,220 | 5,250 | 5,120 | 5,210 | +0.58% | 44,100 | 371億249万 | -3.61% | - | 25.52 |
07/10 | 5,300 | 5,340 | 5,170 | 5,180 | -3.18% | 63,500 | 368億8885万 | -4.74% | - | 25.37 |
07/09 | 5,430 | 5,470 | 5,250 | 5,350 | -0.93% | 75,300 | 380億9949万 | -1.91% | - | 26.2 |
07/08 | 5,340 | 5,460 | 5,260 | 5,400 | +0.75% | 85,700 | 384億5556万 | -1.08% | - | 26.45 |
07/07 | 5,290 | 5,370 | 5,170 | 5,360 | +3.28% | 99,800 | 381億7070万 | -1.85% | - | 26.25 |
07/06 | 5,180 | 5,360 | 5,160 | 5,190 | +0.78% | 73,700 | 369億6006万 | -4.95% | - | 25.42 |
07/03 | 4,905 | 5,210 | 4,905 | 5,150 | +4.15% | 107,000 | 366億7521万 | -5.75% | - | 25.22 |
07/02 | 5,200 | 5,270 | 4,920 | 4,945 | -4.9% | 110,800 | 352億1532万 | -9.56% | - | 24.22 |
07/01 | 5,200 | 5,400 | 5,130 | 5,200 | +1.36% | 78,700 | 370億3128万 | -5.11% | - | 25.47 |
06/30 | 5,210 | 5,250 | 5,000 | 5,130 | +0.39% | 95,400 | 365億3278万 | -6.46% | - | 25.12 |
06/29 | 5,230 | 5,310 | 5,100 | 5,110 | -4.66% | 113,800 | 363億9035万 | -6.77% | - | 25.03 |
06/26 | 5,590 | 5,610 | 5,330 | 5,360 | -3.07% | 119,900 | 381億7070万 | -2.23% | - | 26.25 |
06/25 | 5,540 | 5,610 | 5,480 | 5,530 | -1.78% | 84,400 | 393億8134万 | +1.23% | - | 27.08 |
06/24 | 5,700 | 5,750 | 5,550 | 5,630 | +0.18% | 105,000 | 400億9348万 | +3.21% | - | 27.57 |
06/23 | 5,830 | 5,840 | 5,510 | 5,620 | -1.23% | 131,600 | 400億2226万 | +2.48% | - | 27.52 |
06/22 | 5,480 | 5,690 | 5,460 | 5,690 | +2.71% | 126,400 | 405億2076万 | +3.72% | - | 27.87 |
06/19 | 5,390 | 5,630 | 5,340 | 5,540 | +4.73% | 191,700 | 394億5255万 | +1.04% | - | 27.13 |
06/18 | 5,360 | 5,360 | 5,210 | 5,290 | -1.31% | 83,200 | 376億7220万 | -3.56% | - | 25.91 |
06/17 | 5,310 | 5,420 | 5,290 | 5,360 | +0.37% | 67,800 | 381億7070万 | -2.12% | - | 26.25 |
06/16 | 5,380 | 5,460 | 5,310 | 5,340 | +3.29% | 172,100 | 380億2827万 | -2.14% | - | 26.15 |
06/15 | 5,700 | 5,700 | 5,070 | 5,170 | -8.5% | 285,800 | 368億1763万 | -4.65% | - | 25.32 |
06/12 | 5,340 | 5,740 | 5,220 | 5,650 | -1.57% | 353,800 | 402億3591万 | +4.92% | - | 27.67 |
06/11 | 6,020 | 6,230 | 5,630 | 5,740 | -3.69% | 342,900 | 408億7683万 | +7.39% | - | 28.11 |
06/10 | 5,920 | 6,090 | 5,840 | 5,960 | -1% | 156,100 | 424億4354万 | +12.56% | - | 29.19 |
06/09 | 6,070 | 6,340 | 5,830 | 6,020 | -0.33% | 358,300 | 428億7082万 | +15.08% | - | 29.48 |
06/08 | 5,700 | 6,070 | 5,640 | 6,040 | +8.24% | 395,000 | 430億1325万 | +16.85% | - | 29.58 |
06/05 | 5,420 | 5,600 | 5,310 | 5,580 | +2.2% | 164,400 | 397億3741万 | +9.3% | - | 27.33 |