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 | 9,340 | 9,400 | 8,720 | 8,720 | -3.54% | 37,800 | 791億3199万 | +12.81% | 208.78 | 13.9 |
| 09/29 | 8,330 | 9,170 | 8,220 | 9,040 | +10.51% | 75,500 | 820億3592万 | +18.08% | 216.44 | 14.41 |
| 09/28 | 8,590 | 8,640 | 8,000 | 8,180 | -2.39% | 32,100 | 742億3161万 | +8.06% | 195.85 | 13.04 |
| 09/25 | 8,420 | 8,600 | 8,340 | 8,380 | +1.33% | 25,900 | 760億4657万 | +11.73% | 200.64 | 13.36 |
| 09/24 | 8,780 | 8,780 | 8,160 | 8,270 | -6.66% | 53,100 | 750億4834万 | +11.58% | 198.01 | 13.18 |
| 09/23 | 8,560 | 9,080 | 8,450 | 8,860 | +7% | 80,500 | 799億6832万 | +20.77% | 210.98 | 14.05 |
| 09/18 | 7,580 | 8,390 | 7,500 | 8,280 | +10.4% | 107,100 | 747億3337万 | +14.62% | 197.17 | 13.13 |
| 09/17 | 7,510 | 7,620 | 7,310 | 7,500 | -0.13% | 22,800 | 676億9327万 | +5.51% | 178.6 | 11.89 |
| 09/16 | 7,620 | 7,620 | 7,440 | 7,510 | -2.47% | 28,300 | 677億8353万 | +6.92% | 178.84 | 11.91 |
| 09/15 | 7,100 | 7,760 | 7,100 | 7,700 | +10% | 38,000 | 694億9842万 | +10.95% | 183.36 | 12.21 |
| 09/14 | 7,130 | 7,130 | 6,860 | 7,000 | -0.71% | 10,900 | 631億8039万 | +2.01% | 166.69 | 11.1 |
| 09/11 | 7,280 | 7,280 | 7,010 | 7,050 | -1.12% | 17,600 | 636億3167万 | +3.36% | 167.88 | 11.18 |
| 09/10 | 7,290 | 7,340 | 6,990 | 7,130 | -0.28% | 21,200 | 643億5374万 | +5.16% | 169.79 | 11.3 |
| 09/09 | 7,340 | 7,460 | 7,000 | 7,150 | -4.54% | 26,400 | 645億3425万 | +6.13% | 170.26 | 11.34 |
| 09/08 | 7,400 | 7,650 | 7,360 | 7,490 | +0.54% | 28,600 | 676億301万 | +12.01% | 178.36 | 11.87 |
| 09/07 | 7,900 | 7,900 | 7,440 | 7,450 | -4.36% | 28,400 | 672億4198万 | +12.37% | 177.41 | 11.81 |
| 09/04 | 7,540 | 7,840 | 7,500 | 7,790 | -2.5% | 38,900 | 703億1074万 | +18.71% | 185.5 | 12.35 |
| 09/03 | 8,010 | 8,030 | 7,820 | 7,990 | +0.63% | 21,300 | 721億1590万 | +23.13% | 190.27 | 12.67 |
| 09/02 | 8,050 | 8,220 | 7,760 | 7,940 | +0.51% | 53,700 | 716億6461万 | +24.18% | 189.08 | 12.59 |
| 09/01 | 7,790 | 8,070 | 7,570 | 7,900 | +0.38% | 33,800 | 713億358万 | +25.22% | 188.12 | 12.52 |
| 08/31 | 8,060 | 8,260 | 7,760 | 7,870 | +5.5% | 62,900 | 710億3280万 | +26.36% | 187.41 | 12.48 |
| 08/28 | 7,250 | 7,980 | 7,190 | 7,460 | +3.76% | 167,100 | 673億3224万 | +21.38% | 177.65 | 11.83 |
| 08/27 | 6,900 | 7,330 | 6,870 | 7,190 | +6.05% | 113,200 | 648億9528万 | +18.14% | 171.22 | 11.4 |
| 08/26 | 6,780 | 6,870 | 6,610 | 6,780 | +2.57% | 36,800 | 611億9472万 | +12.38% | 161.45 | 10.75 |
| 08/25 | 6,920 | 6,920 | 6,490 | 6,610 | -3.78% | 45,000 | 596億6033万 | +10.2% | 157.4 | 10.48 |
| 08/24 | 6,960 | 6,990 | 6,610 | 6,870 | -0.29% | 38,100 | 618億3803万 | +15.06% | 163.15 | 10.86 |
| 08/21 | 6,540 | 6,900 | 6,510 | 6,890 | +6.99% | 84,100 | 620億1806万 | +16.09% | 163.62 | 10.89 |
| 08/20 | 6,150 | 6,440 | 6,050 | 6,440 | +4.04% | 25,600 | 579億6753万 | +9.06% | 152.94 | 10.18 |
| 08/19 | 6,340 | 6,540 | 6,070 | 6,190 | -2.52% | 61,400 | 557億1724万 | +4.88% | 147 | 9.79 |
| 08/18 | 5,990 | 6,350 | 5,930 | 6,350 | +4.79% | 68,700 | 571億5742万 | +7.75% | 150.8 | 10.04 |
| 08/17 | 5,420 | 6,060 | 5,370 | 6,060 | +12.43% | 51,600 | 545億4709万 | +3.1% | 143.91 | 9.58 |
| 08/14 | 5,400 | 5,440 | 5,320 | 5,390 | -0.37% | 15,800 | 485億1630万 | -8.18% | 128 | 8.52 |
| 08/13 | 5,390 | 5,410 | 5,270 | 5,410 | +0.37% | 27,600 | 486億9632万 | -8.02% | 128.48 | 8.55 |
| 08/12 | 5,650 | 5,760 | 5,370 | 5,390 | -6.26% | 40,000 | 485億1630万 | -8.44% | 128 | 8.52 |
| 08/11 | 5,940 | 6,060 | 5,590 | 5,750 | -3.85% | 36,000 | 517億5672万 | -2.43% | 136.55 | 9.09 |
| 08/07 | 6,030 | 6,300 | 5,940 | 5,980 | -0.83% | 29,100 | 538億2699万 | +1.67% | 142.01 | 9.45 |
| 08/06 | 6,000 | 6,070 | 5,970 | 6,030 | -0.33% | 4,500 | 542億7705万 | +2.76% | 143.2 | 9.53 |
| 08/05 | 6,050 | 6,080 | 5,980 | 6,050 | +2.37% | 8,900 | 544億5707万 | +3.31% | 143.68 | 9.57 |
| 08/04 | 6,000 | 6,170 | 5,880 | 5,910 | -2.64% | 7,500 | 531億9691万 | +1.04% | 140.35 | 9.34 |
| 08/03 | 5,660 | 6,120 | 5,650 | 6,070 | +5.93% | 28,300 | 546億3710万 | +3.69% | 144.15 | 9.6 |
| 07/31 | 5,880 | 5,880 | 5,680 | 5,730 | -4.18% | 11,200 | 515億7670万 | -2.19% | 136.08 | 9.06 |
| 07/30 | 5,550 | 5,980 | 5,510 | 5,980 | +6.6% | 26,800 | 538億2699万 | +1.89% | 142.01 | 9.45 |
| 07/29 | 5,790 | 5,850 | 5,590 | 5,610 | -3.44% | 11,600 | 504億9656万 | -4.23% | 133.23 | 8.87 |
| 07/28 | 5,800 | 5,890 | 5,780 | 5,810 | -1.02% | 3,900 | 522億9679万 | -1.06% | 137.98 | 9.19 |
| 07/27 | 5,760 | 5,870 | 5,730 | 5,870 | +0.69% | 5,900 | 528億3686万 | -0.17% | 139.4 | 9.28 |
| 07/22 | 5,830 | 5,950 | 5,830 | 5,830 | -2.35% | 8,900 | 524億7682万 | -1.02% | 138.45 | 9.22 |
| 07/21 | 5,800 | 5,970 | 5,800 | 5,970 | +1.88% | 12,900 | 537億1668万 | +1.19% | 141.72 | 9.44 |
| 07/20 | 5,910 | 5,980 | 5,800 | 5,860 | -0.85% | 11,400 | 527億2693万 | -0.81% | 139.11 | 9.26 |
| 07/17 | 5,920 | 6,020 | 5,790 | 5,910 | -0.17% | 7,700 | 531億7682万 | +0.07% | 140.3 | 9.34 |
| 07/16 | 6,060 | 6,060 | 5,840 | 5,920 | -1% | 10,700 | 532億6679万 | +0.14% | 140.54 | 9.36 |
| 07/15 | 6,160 | 6,270 | 5,880 | 5,980 | -2.61% | 26,300 | 538億666万 | +1.32% | 141.96 | 9.45 |
| 07/14 | 6,300 | 6,300 | 5,990 | 6,140 | -3.61% | 28,600 | 552億4630万 | +4.44% | 145.76 | 9.7 |
| 07/13 | 6,050 | 6,370 | 6,040 | 6,370 | +7.06% | 41,700 | 573億1579万 | +8.94% | 151.22 | 10.07 |
| 07/10 | 5,890 | 6,290 | 5,880 | 5,950 | -0.5% | 39,500 | 535億3673万 | +2.48% | 141.25 | 9.4 |
| 07/09 | 5,880 | 6,070 | 5,800 | 5,980 | +2.05% | 35,400 | 538億666万 | +3.6% | 141.96 | 9.45 |
| 07/08 | 5,660 | 5,870 | 5,610 | 5,860 | +2.99% | 18,100 | 527億2693万 | +2.27% | 139.11 | 9.26 |
| 07/07 | 5,550 | 5,700 | 5,500 | 5,690 | +2.71% | 18,900 | 511億9731万 | 0% | 135.08 | 8.99 |
| 07/06 | 5,540 | 5,640 | 5,410 | 5,540 | +0.18% | 25,900 | 498億4764万 | -2.17% | 131.51 | 8.76 |
| 07/03 | 5,320 | 5,690 | 5,320 | 5,530 | +0.91% | 38,300 | 497億5766万 | -1.97% | 131.28 | 8.74 |
| 07/02 | 5,620 | 5,700 | 5,310 | 5,480 | -2.49% | 41,200 | 493億777万 | -2.25% | 130.09 | 8.66 |
| 07/01 | 5,770 | 6,090 | 5,620 | 5,620 | -2.26% | 51,800 | 505億6746万 | +1.04% | 133.41 | 8.88 |
| 06/30 | 5,920 | 6,020 | 5,720 | 5,750 | -1.88% | 43,200 | 517億3717万 | +4.36% | 136.5 | 9.09 |
| 06/29 | 6,280 | 6,300 | 5,830 | 5,860 | -3.14% | 33,800 | 527億2693万 | +7.31% | 139.11 | 9.26 |
| 06/26 | 6,350 | 6,450 | 5,940 | 6,050 | -1.94% | 67,400 | 544億3650万 | +11.71% | 143.62 | 9.56 |
| 06/25 | 5,980 | 6,170 | 5,910 | 6,170 | +3.01% | 34,000 | 555億1624万 | +15.43% | 146.47 | 9.75 |
| 06/24 | 5,770 | 5,990 | 5,740 | 5,990 | +4.72% | 33,700 | 538億9664万 | +13.53% | 142.2 | 9.47 |
| 06/23 | 6,020 | 6,020 | 5,620 | 5,720 | -3.7% | 53,500 | 514億6724万 | +9.73% | 135.79 | 9.04 |
| 06/22 | 5,990 | 6,060 | 5,800 | 5,940 | -1.33% | 35,800 | 534億2655万 | +15.34% | 141.2 | 9.4 |
| 06/19 | 6,120 | 6,190 | 5,990 | 6,020 | -1.63% | 24,900 | 541億4610万 | +18.71% | 143.1 | 9.53 |
| 06/18 | 6,190 | 6,390 | 6,060 | 6,120 | +0.49% | 57,400 | 550億4554万 | +22.87% | 145.48 | 9.69 |
| 06/17 | 6,200 | 6,270 | 5,960 | 6,090 | -1.3% | 68,800 | 547億7571万 | +24.69% | 144.77 | 9.64 |
| 06/16 | 5,930 | 6,590 | 5,930 | 6,170 | +6.2% | 85,500 | 554億9526万 | +28.54% | 146.67 | 9.76 |
| 06/15 | 5,960 | 6,080 | 5,740 | 5,810 | -3.81% | 80,400 | 522億5728万 | +23.15% | 138.11 | 9.19 |
| 06/12 | 5,290 | 6,120 | 5,200 | 6,040 | +6.15% | 111,200 | 543億2599万 | +29.81% | 143.58 | 9.56 |
| 06/11 | 5,440 | 5,970 | 5,430 | 5,690 | +5.37% | 127,200 | 511億7796万 | +24.34% | 135.26 | 9.01 |
| 06/10 | 5,240 | 5,440 | 5,200 | 5,400 | +1.31% | 31,700 | 485億6959万 | +20.37% | 128.37 | 8.55 |
| 06/09 | 5,310 | 5,350 | 5,230 | 5,330 | -0.56% | 31,100 | 479億3999万 | +21.16% | 126.7 | 8.44 |
| 06/08 | 5,050 | 5,360 | 5,010 | 5,360 | +5.3% | 58,600 | 482億982万 | +24.1% | 127.42 | 8.48 |
| 06/05 | 4,910 | 5,140 | 4,835 | 5,090 | +3.25% | 42,900 | 457億8134万 | +20.16% | 121 | 8.06 |
| 06/04 | 4,950 | 5,030 | 4,810 | 4,930 | +1.65% | 30,700 | 443億4224万 | +18.45% | 117.19 | 7.8 |
| 06/03 | 4,960 | 5,060 | 4,810 | 4,850 | -3.39% | 48,200 | 436億2269万 | +18.58% | 115.29 | 7.68 |
| 06/02 | 5,000 | 5,150 | 4,970 | 5,020 | +0.6% | 68,500 | 451億5173万 | +24.97% | 119.33 | 7.94 |
| 06/01 | 4,750 | 4,990 | 4,690 | 4,990 | +6.97% | 107,900 | 448億8190万 | +26.84% | 118.62 | 7.9 |
| 05/29 | 4,385 | 4,780 | 4,350 | 4,665 | +6.39% | 80,100 | 419億5873万 | +21.04% | 110.89 | 7.38 |
| 05/28 | 4,275 | 4,450 | 4,140 | 4,385 | +1.98% | 56,500 | 394億4031万 | +15.36% | 104.24 | 6.94 |
| 05/27 | 4,530 | 4,530 | 4,300 | 4,300 | -5.39% | 24,500 | 386億7579万 | +14.36% | 102.22 | 6.81 |
| 05/26 | 4,690 | 4,720 | 4,415 | 4,545 | -3.71% | 45,300 | 408億7941万 | +22.01% | 108.04 | 7.19 |
| 05/25 | 4,535 | 4,735 | 4,480 | 4,720 | +10.54% | 72,400 | 424億5342万 | +28.05% | 112.2 | 7.47 |
| 05/22 | 4,450 | 4,450 | 4,220 | 4,270 | -3.94% | 23,100 | 384億595万 | +17.57% | 101.5 | 6.76 |
| 05/21 | 4,485 | 4,550 | 4,355 | 4,445 | +0.45% | 47,700 | 399億7997万 | +23.95% | 105.66 | 7.03 |
| 05/20 | 4,145 | 4,460 | 4,080 | 4,425 | +6.76% | 54,400 | 398億8万 | +25.07% | 105.19 | 7 |
| 05/19 | 4,175 | 4,175 | 4,005 | 4,145 | +4.54% | 43,300 | 372億8166万 | +18.7% | 98.53 | 6.56 |
| 05/18 | 3,780 | 3,975 | 3,770 | 3,965 | +5.17% | 19,300 | 356億6267万 | +14.96% | 94.25 | 6.28 |
| 05/15 | 3,750 | 3,800 | 3,660 | 3,770 | +2.17% | 15,500 | 339億877万 | +10.65% | 89.62 | 5.97 |
| 05/14 | 3,920 | 3,990 | 3,630 | 3,690 | -7.52% | 35,500 | 331億8922万 | +9.69% | 87.72 | 5.84 |
| 05/13 | 3,975 | 4,070 | 3,930 | 3,990 | -3.04% | 20,000 | 358億8753万 | +20.14% | 94.85 | 6.31 |
| 05/12 | 4,150 | 4,150 | 3,910 | 4,115 | -1.79% | 46,300 | 370億1183万 | +25.76% | 97.82 | 6.51 |
| 05/11 | 4,055 | 4,350 | 3,850 | 4,190 | +1.58% | 140,400 | 376億8641万 | +30.16% | 99.6 | 6.63 |
| 05/08 | 4,125 | 4,125 | 4,055 | 4,125 | +20.44% | 83,600 | 371億177万 | +30.46% | 98.06 | 6.53 |
| 05/07 | 3,435 | 3,480 | 3,340 | 3,425 | +6.2% | 31,400 | 308億571万 | +10.27% | 81.42 | 5.42 |
