株価チャート
2020/04/21~2020/09/16
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 |
---|
2021 | 4/1, 株式分割 1→5 |
2020 |
09/16 | 1,938 | 2,090 | 1,926 | 2,090 | +7.18% | 4,608,000 | 2136億3353万 | +11.53% | 365.81 | 13.17 |
09/15 | 1,996 | 2,028 | 1,944 | 1,950 | -1.91% | 2,825,500 | 1993億2315万 | +5.81% | 341.31 | 12.29 |
09/14 | 2,018 | 2,056 | 1,978 | 1,988 | -1% | 4,023,500 | 2032億739万 | +9.17% | 347.96 | 12.53 |
09/11 | 1,946 | 2,022 | 1,904 | 2,008 | +2.66% | 3,507,000 | 2052億5173万 | +11.62% | 351.46 | 12.66 |
09/10 | 2,086 | 2,098 | 1,950 | 1,956 | -2% | 4,724,500 | 1999億3645万 | +10.2% | 342.36 | 12.33 |
09/09 | 1,926 | 2,006 | 1,896 | 1,996 | +0.5% | 4,359,500 | 2040億2513万 | +13.73% | 349.36 | 12.58 |
09/08 | 1,940 | 2,014 | 1,888 | 1,986 | +6.66% | 5,273,500 | 2030億296万 | +14.73% | 347.61 | 12.52 |
09/07 | 1,900 | 1,976 | 1,860 | 1,862 | -2.82% | 3,153,500 | 1903億2805万 | +9.02% | 325.9 | 11.74 |
09/04 | 1,964 | 2,014 | 1,900 | 1,916 | -9.37% | 8,416,500 | 1958億4777万 | +13.64% | 335.36 | 12.08 |
09/03 | 2,098 | 2,162 | 2,026 | 2,114 | -0.38% | 4,855,500 | 2160億8673万 | +27.5% | 370.01 | 13.32 |
09/02 | 2,080 | 2,226 | 2,050 | 2,122 | +4.74% | 12,068,000 | 2169億447万 | +31.07% | 371.41 | 13.37 |
09/01 | 1,900 | 2,036 | 1,884 | 2,026 | +10.95% | 9,888,500 | 2070億9164万 | +28.07% | 354.61 | 12.77 |
08/31 | 1,732 | 1,874 | 1,714 | 1,826 | +8.69% | 6,622,000 | 1866億4824万 | +18.11% | 319.6 | 11.51 |
08/28 | 1,780 | 1,788 | 1,632 | 1,680 | -7.18% | 6,087,500 | 1717億2456万 | +10.45% | 294.05 | 10.59 |
08/27 | 1,886 | 1,886 | 1,764 | 1,810 | -2.48% | 4,634,500 | 1850億1277万 | +20.59% | 316.8 | 11.41 |
08/26 | 1,888 | 1,932 | 1,830 | 1,856 | -1.28% | 4,962,000 | 1897億1475万 | +26.09% | 324.85 | 11.7 |
08/25 | 1,920 | 1,922 | 1,836 | 1,880 | -2.89% | 5,623,000 | 1921億6796万 | +30.19% | 329.05 | 11.85 |
08/24 | 2,000 | 2,038 | 1,854 | 1,936 | -1.83% | 12,265,000 | 1977億9531万 | +37.21% | 338.69 | 12.2 |
08/21 | 1,820 | 2,008 | 1,796 | 1,972 | +12.17% | 15,270,000 | 2014億7332万 | +43% | 344.99 | 12.42 |
08/20 | 1,804 | 1,852 | 1,728 | 1,758 | -3.83% | 5,379,000 | 1796億958万 | +30.61% | 307.55 | 11.08 |
08/19 | 1,768 | 1,882 | 1,742 | 1,828 | +5.91% | 9,010,500 | 1867億6127万 | +37.75% | 319.8 | 11.52 |
08/18 | 1,914 | 1,932 | 1,642 | 1,726 | -0.46% | 15,838,000 | 1763億4024万 | +32.16% | 301.95 | 10.87 |
08/17 | 1,514 | 1,734 | 1,506 | 1,734 | +20.92% | 13,781,500 | 1771億5757万 | +34.84% | 303.35 | 10.92 |
08/14 | 1,354 | 1,470 | 1,348 | 1,434 | +3.17% | 4,921,500 | 1465億747万 | +13.63% | 250.87 | 9.03 |
08/13 | 1,356 | 1,408 | 1,324 | 1,390 | +6.11% | 3,052,500 | 1420億1213万 | +11.11% | 243.17 | 8.76 |
08/12 | 1,380 | 1,396 | 1,288 | 1,310 | -6.43% | 4,575,500 | 1338億3877万 | +5.39% | 229.18 | 8.25 |
08/11 | 1,412 | 1,418 | 1,370 | 1,400 | -2.91% | 2,925,500 | 1430億3380万 | +13.45% | 244.92 | 8.82 |
08/07 | 1,400 | 1,452 | 1,392 | 1,442 | +2.27% | 2,725,500 | 1473億2481万 | +18.39% | 252.27 | 9.08 |
08/06 | 1,482 | 1,490 | 1,394 | 1,410 | -3.42% | 3,474,000 | 1440億5547万 | +17.6% | 246.67 | 8.88 |
08/05 | 1,450 | 1,486 | 1,390 | 1,460 | +4.29% | 4,854,500 | 1491億6382万 | +23.83% | 255.42 | 9.2 |
08/04 | 1,446 | 1,524 | 1,362 | 1,400 | -1.27% | 7,456,000 | 1430億3380万 | +21.11% | 244.92 | 8.82 |
08/03 | 1,328 | 1,466 | 1,298 | 1,418 | +9.41% | 7,484,000 | 1448億7280万 | +24.6% | 248.07 | 8.93 |
07/31 | 1,238 | 1,296 | 1,212 | 1,296 | +6.4% | 5,630,500 | 1324億843万 | +15.61% | 226.73 | 8.16 |
07/30 | 1,196 | 1,280 | 1,182 | 1,218 | +6.65% | 7,390,500 | 1244億3940万 | +9.73% | 213.08 | 7.67 |
07/29 | 1,168 | 1,174 | 1,130 | 1,142 | -3.87% | 3,393,500 | 1166億7471万 | +4.01% | 199.79 | 7.19 |
07/28 | 1,166 | 1,232 | 1,156 | 1,188 | +3.66% | 4,316,000 | 1213億7439万 | +8.99% | 207.83 | 7.48 |
07/27 | 1,176 | 1,188 | 1,132 | 1,146 | -3.05% | 3,017,500 | 1170億8338万 | +6.41% | 200.49 | 7.22 |
07/22 | 1,144 | 1,202 | 1,134 | 1,182 | -0.17% | 6,345,000 | 1207億6139万 | +10.88% | 206.78 | 7.45 |
07/21 | 1,178 | 1,216 | 1,120 | 1,184 | +8.42% | 7,630,500 | 1209億5152万 | +12.55% | 207.11 | 7.46 |
07/20 | 1,132 | 1,160 | 1,080 | 1,092 | -4.55% | 4,235,500 | 1115億5326万 | +4.8% | 191.02 | 6.88 |
07/17 | 1,056 | 1,144 | 1,010 | 1,144 | +8.54% | 5,244,500 | 1168億6532万 | +10.96% | 200.11 | 7.21 |
07/16 | 1,080 | 1,120 | 1,028 | 1,054 | -8.51% | 4,016,500 | 1076億7137万 | +3.54% | 184.37 | 6.64 |
07/15 | 1,114 | 1,166 | 1,080 | 1,152 | +1.77% | 3,876,500 | 1176億8256万 | +14.74% | 201.51 | 7.26 |
07/14 | 1,280 | 1,282 | 1,102 | 1,132 | -12.38% | 8,967,500 | 1156億3946万 | +14.69% | 198.01 | 7.13 |
07/13 | 1,278 | 1,348 | 1,262 | 1,292 | -1.07% | 3,805,000 | 1319億8426万 | +33.2% | 226 | 8.14 |
07/10 | 1,250 | 1,334 | 1,238 | 1,306 | +6.18% | 5,582,500 | 1334億1443万 | +37.76% | 228.45 | 8.23 |
07/09 | 1,160 | 1,294 | 1,124 | 1,230 | +9.43% | 6,947,500 | 1256億5065万 | +33.26% | 215.16 | 7.75 |
07/08 | 1,160 | 1,166 | 1,106 | 1,124 | -4.26% | 2,805,500 | 1148億2222万 | +24.61% | 196.61 | 7.08 |
07/07 | 1,162 | 1,240 | 1,132 | 1,174 | -1.34% | 4,476,000 | 1199億2997万 | +32.81% | 205.36 | 7.4 |
07/06 | 1,086 | 1,206 | 1,062 | 1,190 | +9.58% | 5,656,500 | 1215億6445万 | +37.41% | 208.16 | 7.5 |
07/03 | 977 | 1,092 | 952 | 1,086 | +11.16% | 4,288,500 | 1109億4033万 | +28.07% | 189.97 | 6.84 |
07/02 | 1,012 | 1,060 | 928 | 977 | +0.72% | 5,253,000 | 998億543万 | +17.57% | 170.9 | 6.15 |
07/01 | 920 | 1,006 | 915 | 970 | +7.06% | 3,693,000 | 990億9035万 | +18.73% | 169.68 | 6.11 |
06/30 | 932 | 946 | 848 | 906 | +0.22% | 1,700,000 | 925億5243万 | +12.83% | 158.48 | 5.71 |
06/29 | 931 | 941 | 881 | 904 | -5.14% | 2,608,500 | 923億4812万 | +13.85% | 158.13 | 5.69 |
06/26 | 1,010 | 1,010 | 912 | 953 | -3.64% | 3,336,000 | 973億5371万 | +21.56% | 166.7 | 6 |
06/25 | 991 | 1,016 | 956 | 989 | -2.08% | 2,822,000 | 1010億3129万 | +27.94% | 173 | 6.23 |
06/24 | 964 | 1,010 | 940 | 1,010 | +9.54% | 5,088,500 | 1031億7655万 | +32.55% | 176.67 | 6.36 |
06/23 | 931 | 953 | 901 | 922 | -2.43% | 2,404,500 | 941億8691万 | +23.26% | 161.28 | 5.81 |
06/22 | 865 | 976 | 861 | 945 | +9.25% | 5,601,500 | 964億7221万 | +28.75% | 165.19 | 5.95 |
06/19 | 852 | 904 | 832 | 865 | +1.05% | 3,168,000 | 883億525万 | +20.81% | 151.21 | 5.45 |
06/18 | 868 | 889 | 823 | 856 | +0.23% | 2,704,000 | 873億8647万 | +22.64% | 149.63 | 5.39 |
06/17 | 906 | 930 | 832 | 854 | -6.36% | 4,161,500 | 871億8229万 | +25.77% | 149.28 | 5.38 |
06/16 | 880 | 958 | 870 | 912 | +11.22% | 4,914,000 | 931億334万 | +38.18% | 159.42 | 5.74 |
06/15 | 840 | 887 | 802 | 820 | +0.49% | 4,783,000 | 837億1134万 | +28.33% | 143.34 | 5.16 |
06/12 | 673 | 817 | 666 | 816 | +14.13% | 3,482,000 | 833億299万 | +31.19% | 142.64 | 5.14 |
06/11 | 716 | 737 | 697 | 715 | -0.14% | 1,935,500 | 729億9220万 | +18.38% | 124.99 | 4.5 |
06/10 | 712 | 777 | 696 | 716 | -1.24% | 3,553,000 | 730億9429万 | +21.56% | 125.16 | 4.51 |
06/09 | 731 | 746 | 686 | 725 | -0.68% | 2,261,000 | 740億1307万 | +26.75% | 126.73 | 4.56 |
06/08 | 684 | 730 | 660 | 730 | +7.2% | 1,869,500 | 745億2351万 | +31.29% | 127.61 | 4.6 |
06/05 | 702 | 709 | 648 | 681 | -2.99% | 2,638,000 | 695億2124万 | +26.58% | 119.04 | 4.29 |
06/04 | 694 | 725 | 687 | 702 | +1.15% | 1,909,000 | 716億6507万 | +34.23% | 122.71 | 4.42 |
06/03 | 731 | 733 | 691 | 694 | -3.88% | 2,001,500 | 708億4837万 | +37.15% | 121.32 | 4.37 |
06/02 | 739 | 744 | 713 | 722 | -0.41% | 2,979,500 | 737億681万 | +47.35% | 126.21 | 4.54 |
06/01 | 691 | 754 | 686 | 725 | +8.37% | 5,259,000 | 740億1307万 | +53.6% | 126.73 | 4.56 |
05/29 | 608 | 692 | 606 | 669 | +7.56% | 3,429,000 | 682億9620万 | +47.03% | 116.95 | 4.21 |
05/28 | 614 | 632 | 601 | 622 | +0.32% | 2,158,500 | 634億9811万 | +41.04% | 108.73 | 3.92 |
05/27 | 640 | 653 | 607 | 620 | -8.69% | 3,613,000 | 632億9394万 | +45.2% | 108.38 | 3.9 |
05/26 | 647 | 720 | 621 | 679 | +3.51% | 4,235,000 | 693億1707万 | +64.01% | 118.69 | 4.27 |
05/25 | 679 | 690 | 648 | 656 | -4.79% | 3,537,500 | 669億6907万 | +64.41% | 114.67 | 4.13 |
05/22 | 700 | 736 | 646 | 689 | -2.13% | 6,967,500 | 703億3794万 | +79.43% | 120.44 | 4.34 |
05/21 | 720 | 795 | 663 | 704 | +6.34% | 12,663,000 | 718億6924万 | +91.83% | 123.06 | 4.43 |
05/20 | 602 | 662 | 598 | 662 | +17.79% | 11,069,500 | 675億8159万 | +89.68% | 115.72 | 4.17 |
05/19 | 515 | 608 | 513 | 562 | +10.67% | 11,769,500 | 573億7289万 | +68.77% | 98.24 | 3.54 |
05/18 | 508 | 508 | 507 | 508 | +24.52% | 2,841,000 | 518億3977万 | +58.19% | 88.77 | 3.2 |
05/15 | 382 | 412 | 373 | 408 | +4.56% | 1,803,000 | 416億3107万 | +31.13% | 71.29 | 2.57 |
05/14 | 368 | 395 | 365 | 390 | +4.67% | 1,446,000 | 398億1393万 | +28.71% | 68.17 | 2.46 |
05/13 | 370 | 375 | 357 | 373 | -4.8% | 1,973,000 | 380億3761万 | +25.88% | 65.13 | 2.35 |
05/12 | 390 | 409 | 376 | 391 | -0.91% | 1,644,500 | 399億5685万 | +35.43% | 68.42 | 2.46 |
05/11 | 360 | 402 | 355 | 395 | +9.72% | 3,224,500 | 403億2436万 | +40.07% | 69.05 | 2.49 |
05/08 | 330 | 370 | 326 | 360 | +7.98% | 2,679,000 | 367億5132万 | +30.91% | 62.93 | 2.27 |
05/07 | 303 | 334 | 302 | 333 | +9.82% | 1,303,500 | 340億3580万 | +23.94% | 58.28 | 2.1 |
05/01 | 301 | 307 | 294 | 304 | -1.75% | 941,500 | 309億9361万 | +14.57% | 53.07 | 1.91 |
04/30 | 306 | 317 | 304 | 309 | +3.14% | 1,127,500 | 315億4488万 | +17.94% | 54.02 | 1.95 |
04/28 | 292 | 300 | 282 | 300 | +0.67% | 828,500 | 305億8526万 | +16.12% | 52.37 | 1.89 |
04/27 | 280 | 303 | 279 | 298 | +6.36% | 1,010,000 | 303億8109万 | +17.17% | 52.02 | 1.87 |
04/24 | 286 | 289 | 278 | 280 | -3.05% | 569,000 | 285億6394万 | +11.92% | 48.91 | 1.76 |
04/23 | 290 | 310 | 285 | 289 | +4.19% | 917,500 | 294億6230万 | +17.32% | 50.45 | 1.82 |
04/22 | 291 | 291 | 272 | 277 | -8.1% | 957,500 | 282億7809万 | +14.46% | 48.42 | 1.74 |
04/21 | 315 | 323 | 282 | 301 | -3.21% | 1,529,000 | 307億6540万 | +26.64% | 52.68 | 1.9 |