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 |
---|
2020 |
09/16 | 2,747 | 2,787 | 2,726 | 2,743 | -0.72% | 344,300 | 2610億1538万 | +6.86% | 19.62 | 0.82 |
09/15 | 2,770 | 2,780 | 2,739 | 2,763 | -1.04% | 300,400 | 2629億1852万 | +7.89% | 19.76 | 0.82 |
09/14 | 2,735 | 2,792 | 2,722 | 2,792 | +3.75% | 288,100 | 2656億7807万 | +9.32% | 19.97 | 0.83 |
09/11 | 2,671 | 2,708 | 2,649 | 2,691 | +1.36% | 529,900 | 2560億6722万 | +5.53% | 19.25 | 0.8 |
09/10 | 2,590 | 2,657 | 2,586 | 2,655 | +2.55% | 383,900 | 2526億4158万 | +4.12% | 18.99 | 0.79 |
09/09 | 2,518 | 2,595 | 2,506 | 2,589 | +1.29% | 367,000 | 2463億6122万 | +1.45% | 18.52 | 0.77 |
09/08 | 2,525 | 2,556 | 2,517 | 2,556 | +1.75% | 201,300 | 2432億2104万 | 0% | 18.28 | 0.76 |
09/07 | 2,484 | 2,525 | 2,483 | 2,512 | +0.6% | 267,100 | 2390億3414万 | -1.72% | 17.97 | 0.75 |
09/04 | 2,484 | 2,499 | 2,464 | 2,497 | -0.99% | 289,500 | 2376億678万 | -2.35% | 17.86 | 0.74 |
09/03 | 2,531 | 2,542 | 2,497 | 2,522 | +1.61% | 400,900 | 2399億8571万 | -1.56% | 18.04 | 0.75 |
09/02 | 2,506 | 2,521 | 2,456 | 2,482 | +0.08% | 441,300 | 2361億7943万 | -3.39% | 17.75 | 0.74 |
09/01 | 2,500 | 2,501 | 2,461 | 2,480 | -1.7% | 382,000 | 2359億8912万 | -3.84% | 17.74 | 0.74 |
08/31 | 2,528 | 2,557 | 2,523 | 2,523 | +0.96% | 275,300 | 2400億8086万 | -2.51% | 18.05 | 0.75 |
08/28 | 2,524 | 2,568 | 2,485 | 2,499 | -0.95% | 496,700 | 2377億9710万 | -3.74% | 17.87 | 0.74 |
08/27 | 2,528 | 2,546 | 2,515 | 2,523 | +0.12% | 224,900 | 2400億8086万 | -3.15% | 18.05 | 0.75 |
08/26 | 2,510 | 2,522 | 2,498 | 2,520 | +0.12% | 172,300 | 2397億9539万 | -3.6% | 18.03 | 0.75 |
08/25 | 2,515 | 2,527 | 2,490 | 2,517 | +1.99% | 322,300 | 2395億992万 | -3.93% | 18 | 0.75 |
08/24 | 2,483 | 2,489 | 2,459 | 2,468 | -1.56% | 250,300 | 2348億4723万 | -6.12% | 17.65 | 0.73 |
08/21 | 2,538 | 2,559 | 2,504 | 2,507 | -0.87% | 264,700 | 2385億5835万 | -5.07% | 17.93 | 0.75 |
08/20 | 2,485 | 2,547 | 2,482 | 2,529 | +0.84% | 468,900 | 2406億5181万 | -4.57% | 18.09 | 0.75 |
08/19 | 2,496 | 2,522 | 2,479 | 2,508 | +0.48% | 245,900 | 2386億5351万 | -5.68% | 17.94 | 0.75 |
08/18 | 2,539 | 2,543 | 2,495 | 2,496 | -2.04% | 348,000 | 2375億1163万 | -6.34% | 17.85 | 0.74 |
08/17 | 2,593 | 2,609 | 2,548 | 2,548 | -1.7% | 295,100 | 2424億5979万 | -4.64% | 18.23 | 0.76 |
08/14 | 2,638 | 2,649 | 2,586 | 2,592 | -2.34% | 375,700 | 2466億4669万 | -3.18% | 18.54 | 0.77 |
08/13 | 2,650 | 2,684 | 2,621 | 2,654 | +1.72% | 413,100 | 2525億4642万 | -0.93% | 18.98 | 0.79 |
08/12 | 2,593 | 2,609 | 2,563 | 2,609 | +0.62% | 539,500 | 2482億6436万 | -2.79% | 18.66 | 0.78 |
08/11 | 2,697 | 2,728 | 2,562 | 2,593 | -2.85% | 753,500 | 2467億4185万 | -3.5% | 18.55 | 0.77 |
08/07 | 2,702 | 2,710 | 2,664 | 2,669 | -1.44% | 201,700 | 2539億7377万 | -0.85% | 19.09 | 0.79 |
08/06 | 2,678 | 2,716 | 2,670 | 2,708 | +0.52% | 125,600 | 2576億8489万 | +0.56% | 19.37 | 0.8 |
08/05 | 2,683 | 2,703 | 2,655 | 2,694 | +0.22% | 194,100 | 2563億5269万 | +0.04% | 19.27 | 0.8 |
08/04 | 2,620 | 2,690 | 2,619 | 2,688 | +4.67% | 270,500 | 2557億8175万 | -0.07% | 19.23 | 0.8 |
08/03 | 2,561 | 2,604 | 2,557 | 2,568 | +1.46% | 248,500 | 2443億6292万 | -4.61% | 18.37 | 0.76 |
07/31 | 2,601 | 2,604 | 2,529 | 2,531 | -3.87% | 344,700 | 2408億4212万 | -6.19% | 18.1 | 0.75 |
07/30 | 2,700 | 2,700 | 2,627 | 2,633 | -2.19% | 237,800 | 2505億4812万 | -2.7% | 18.83 | 0.78 |
07/29 | 2,699 | 2,721 | 2,691 | 2,692 | -0.85% | 246,500 | 2561億6238万 | -0.74% | 19.26 | 0.8 |
07/28 | 2,737 | 2,752 | 2,704 | 2,715 | -0.48% | 281,500 | 2583億5099万 | +0.04% | 19.42 | 0.81 |
07/27 | 2,692 | 2,729 | 2,669 | 2,728 | +0.52% | 361,200 | 2595億8803万 | +0.48% | 19.51 | 0.81 |
07/22 | 2,727 | 2,756 | 2,714 | 2,714 | -0.44% | 173,700 | 2582億5583万 | -0.11% | 19.41 | 0.81 |
07/21 | 2,726 | 2,738 | 2,708 | 2,726 | -0.22% | 233,300 | 2593億9772万 | +0.26% | 19.5 | 0.81 |
07/20 | 2,700 | 2,732 | 2,674 | 2,732 | +1.86% | 206,800 | 2599億6866万 | +0.37% | 19.54 | 0.81 |
07/17 | 2,705 | 2,747 | 2,606 | 2,682 | -2.51% | 701,600 | 2552億1081万 | -1.32% | 19.18 | 0.8 |
07/16 | 2,789 | 2,798 | 2,746 | 2,751 | -0.15% | 255,900 | 2617億7664万 | +1.18% | 19.68 | 0.82 |
07/15 | 2,778 | 2,798 | 2,728 | 2,755 | +0.51% | 362,800 | 2621億5727万 | +1.25% | 19.71 | 0.82 |
07/14 | 2,750 | 2,763 | 2,726 | 2,741 | -0.58% | 214,900 | 2608億2507万 | +0.55% | 19.61 | 0.81 |
07/13 | 2,738 | 2,788 | 2,724 | 2,757 | +4.27% | 468,000 | 2623億4758万 | +0.92% | 19.72 | 0.82 |
07/10 | 2,688 | 2,693 | 2,644 | 2,644 | -1.42% | 272,200 | 2515億9485万 | -3.43% | 18.91 | 0.79 |
07/09 | 2,634 | 2,694 | 2,631 | 2,682 | +1.02% | 469,000 | 2552億1081万 | -2.4% | 19.18 | 0.8 |
07/08 | 2,650 | 2,681 | 2,632 | 2,655 | -0.38% | 321,000 | 2526億4158万 | -3.59% | 18.99 | 0.79 |
07/07 | 2,734 | 2,734 | 2,661 | 2,665 | -3.37% | 359,400 | 2535億9314万 | -3.51% | 19.06 | 0.79 |
07/06 | 2,717 | 2,769 | 2,700 | 2,758 | +2.19% | 258,300 | 2624億4274万 | -0.33% | 19.73 | 0.82 |
07/03 | 2,737 | 2,742 | 2,697 | 2,699 | -0.3% | 242,400 | 2568億2848万 | -2.53% | 19.31 | 0.8 |
07/02 | 2,720 | 2,727 | 2,683 | 2,707 | +0.22% | 266,700 | 2575億8973万 | -2.38% | 19.36 | 0.8 |
07/01 | 2,736 | 2,761 | 2,688 | 2,701 | 0% | 382,900 | 2570億1879万 | -2.81% | 19.32 | 0.8 |
06/30 | 2,706 | 2,740 | 2,697 | 2,701 | +2.47% | 261,200 | 2570億1879万 | -2.95% | 19.32 | 0.8 |
06/29 | 2,685 | 2,685 | 2,631 | 2,636 | -3.62% | 212,300 | 2508億3359万 | -5.35% | 18.85 | 0.78 |
06/26 | 2,723 | 2,756 | 2,715 | 2,735 | +1.03% | 335,200 | 2602億5413万 | -1.87% | 19.56 | 0.81 |
06/25 | 2,729 | 2,729 | 2,698 | 2,707 | -1.02% | 241,900 | 2575億8973万 | -2.77% | 19.36 | 0.8 |
06/24 | 2,771 | 2,772 | 2,734 | 2,735 | -1.62% | 270,600 | 2602億5413万 | -1.72% | 19.56 | 0.81 |
06/23 | 2,775 | 2,800 | 2,746 | 2,780 | +1.05% | 188,500 | 2645億3619万 | -0.04% | 19.88 | 0.83 |
06/22 | 2,729 | 2,775 | 2,715 | 2,751 | +0.22% | 172,300 | 2617億7664万 | -0.86% | 19.68 | 0.82 |
06/19 | 2,792 | 2,792 | 2,730 | 2,745 | -1.05% | 497,100 | 2612億570万 | -0.9% | 19.63 | 0.82 |
06/18 | 2,745 | 2,787 | 2,719 | 2,774 | +0.43% | 289,500 | 2639億6525万 | +0.36% | 19.84 | 0.82 |
06/17 | 2,786 | 2,802 | 2,751 | 2,762 | -1.25% | 245,600 | 2628億2336万 | +0.51% | 19.76 | 0.82 |
06/16 | 2,709 | 2,797 | 2,697 | 2,797 | +5.99% | 443,900 | 2661億5386万 | +2.23% | 20.01 | 0.83 |
06/15 | 2,665 | 2,712 | 2,639 | 2,639 | -2.62% | 513,900 | 2511億1906万 | -3.08% | 18.88 | 0.78 |
06/12 | 2,702 | 2,715 | 2,657 | 2,710 | -2.97% | 623,000 | 2578億7520万 | -0.29% | 19.38 | 0.81 |
06/11 | 2,834 | 2,838 | 2,780 | 2,793 | -2.95% | 473,900 | 2657億7323万 | +3.06% | 19.98 | 0.83 |
06/10 | 2,882 | 2,904 | 2,862 | 2,878 | -0.07% | 342,900 | 2738億6156万 | +6.79% | 20.59 | 0.86 |
06/09 | 2,919 | 2,919 | 2,839 | 2,880 | -1.34% | 377,500 | 2740億5188万 | +7.54% | 20.6 | 0.86 |
06/08 | 2,933 | 2,936 | 2,880 | 2,919 | +1.25% | 359,900 | 2777億6300万 | +9.57% | 20.88 | 0.87 |
06/05 | 2,854 | 2,890 | 2,829 | 2,883 | +1.59% | 338,200 | 2743億3735万 | +9% | 20.62 | 0.86 |
06/04 | 2,882 | 2,890 | 2,818 | 2,838 | -0.53% | 388,200 | 2700億5529万 | +8.03% | 20.3 | 0.84 |
06/03 | 2,865 | 2,894 | 2,826 | 2,853 | +1.67% | 330,800 | 2714億8264万 | +9.31% | 20.41 | 0.85 |
06/02 | 2,770 | 2,810 | 2,753 | 2,806 | +0.72% | 503,300 | 2670億1027万 | +8.26% | 20.07 | 0.83 |
06/01 | 2,811 | 2,815 | 2,781 | 2,786 | -0.89% | 387,100 | 2651億713万 | +8.28% | 19.93 | 0.83 |
05/29 | 2,830 | 2,846 | 2,803 | 2,811 | -1.4% | 599,000 | 2674億8605万 | +9.93% | 20.11 | 0.84 |
05/28 | 2,838 | 2,851 | 2,794 | 2,851 | +1.71% | 451,500 | 2712億9233万 | +12.24% | 20.39 | 0.85 |
05/27 | 2,746 | 2,805 | 2,732 | 2,803 | +1.85% | 382,900 | 2667億2480万 | +11.14% | 20.05 | 0.83 |
05/26 | 2,718 | 2,762 | 2,687 | 2,752 | +2.3% | 315,400 | 2618億7179万 | +9.9% | 19.68 | 0.82 |
05/25 | 2,693 | 2,701 | 2,651 | 2,690 | +1.17% | 216,800 | 2559億7207万 | +8.12% | 19.24 | 0.8 |
05/22 | 2,714 | 2,714 | 2,649 | 2,659 | -0.64% | 253,500 | 2530億2220万 | +7.35% | 19.02 | 0.79 |
05/21 | 2,723 | 2,738 | 2,663 | 2,676 | -0.19% | 273,600 | 2546億3987万 | +8.56% | 19.14 | 0.8 |
05/20 | 2,651 | 2,708 | 2,631 | 2,681 | +1.59% | 481,400 | 2551億1565万 | +9.21% | 19.18 | 0.8 |
05/19 | 2,700 | 2,719 | 2,622 | 2,639 | +0.34% | 573,800 | 2511億1906万 | +8.02% | 18.88 | 0.78 |
05/18 | 2,599 | 2,663 | 2,578 | 2,630 | +1.58% | 446,300 | 2502億6265万 | +8.14% | 18.81 | 0.78 |
05/15 | 2,388 | 2,617 | 2,342 | 2,589 | +8.55% | 1,298,700 | 2463億6122万 | +7.03% | 18.52 | 0.77 |
05/14 | 2,448 | 2,448 | 2,383 | 2,385 | -3.17% | 407,600 | 2269億4921万 | -0.91% | 17.06 | 0.71 |
05/13 | 2,427 | 2,472 | 2,405 | 2,463 | -0.12% | 424,000 | 2343億7145万 | +2.63% | 17.62 | 0.73 |
05/12 | 2,488 | 2,501 | 2,457 | 2,466 | -1.71% | 413,000 | 2346億5692万 | +3.22% | 17.64 | 0.73 |
05/11 | 2,478 | 2,525 | 2,475 | 2,509 | +0.32% | 354,400 | 2387億4867万 | +5.46% | 17.95 | 0.75 |
05/08 | 2,480 | 2,509 | 2,460 | 2,501 | +2.79% | 333,200 | 2379億8741万 | +5.31% | 17.89 | 0.74 |
05/07 | 2,443 | 2,459 | 2,421 | 2,433 | -0.45% | 287,300 | 2315億1674万 | +2.49% | 17.4 | 0.72 |
05/01 | 2,496 | 2,497 | 2,430 | 2,444 | -3.17% | 255,400 | 2325億6347万 | +2.91% | 17.48 | 0.73 |
04/30 | 2,506 | 2,551 | 2,505 | 2,524 | +3.19% | 511,500 | 2401億7602万 | +6.63% | 18.05 | 0.75 |
04/28 | 2,450 | 2,457 | 2,417 | 2,446 | -0.16% | 284,300 | 2327億5378万 | +3.69% | 17.5 | 0.73 |
04/27 | 2,410 | 2,461 | 2,405 | 2,450 | +2.08% | 248,900 | 2331億3441万 | +4.52% | 17.52 | 0.73 |
04/24 | 2,407 | 2,418 | 2,388 | 2,400 | -0.29% | 204,400 | 2283億7656万 | +3.23% | 17.17 | 0.71 |
04/23 | 2,324 | 2,407 | 2,324 | 2,407 | +3% | 213,900 | 2290億4266万 | +4.2% | 17.22 | 0.72 |
04/22 | 2,380 | 2,399 | 2,314 | 2,337 | -1.77% | 281,400 | 2223億8168万 | +2.1% | 16.72 | 0.69 |
04/21 | 2,360 | 2,390 | 2,343 | 2,379 | -0.63% | 248,900 | 2263億7827万 | +4.76% | 17.02 | 0.71 |