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 | 1,470 | 1,472 | 1,404 | 1,408 | -5.38% | 1,714,900 | 2182億6304万 | -14.87% | - | 7.02 |
| 10/29 | 1,451 | 1,497 | 1,447 | 1,488 | -1% | 1,242,900 | 2306億6435万 | -10.95% | - | 7.42 |
| 10/28 | 1,517 | 1,521 | 1,483 | 1,503 | -2.53% | 1,559,300 | 2329億8960万 | -10.85% | - | 7.49 |
| 10/27 | 1,560 | 1,561 | 1,525 | 1,542 | -3.08% | 1,100,600 | 2390億3524万 | -9.29% | - | 7.69 |
| 10/26 | 1,580 | 1,601 | 1,569 | 1,591 | -0.19% | 912,600 | 2466億3104万 | -6.96% | - | 7.93 |
| 10/23 | 1,579 | 1,604 | 1,561 | 1,594 | +0.38% | 1,026,500 | 2470億9609万 | -7.16% | - | 7.95 |
| 10/22 | 1,610 | 1,618 | 1,581 | 1,588 | -1.79% | 1,072,800 | 2461億6599万 | -8.16% | - | 7.92 |
| 10/21 | 1,569 | 1,620 | 1,567 | 1,617 | +3.19% | 1,021,000 | 2506億6146万 | -7.07% | - | 8.06 |
| 10/20 | 1,594 | 1,601 | 1,562 | 1,567 | -3.15% | 983,300 | 2429億1065万 | -10.51% | - | 7.81 |
| 10/19 | 1,553 | 1,623 | 1,539 | 1,618 | +5.68% | 1,330,900 | 2508億1648万 | -8.12% | - | 8.07 |
| 10/16 | 1,600 | 1,600 | 1,524 | 1,531 | -5.49% | 2,310,700 | 2373億3006万 | -13.4% | - | 7.63 |
| 10/15 | 1,662 | 1,663 | 1,615 | 1,620 | -1.52% | 1,382,000 | 2511億2651万 | -9.04% | - | 8.08 |
| 10/14 | 1,697 | 1,698 | 1,643 | 1,645 | -3.8% | 1,237,100 | 2550億192万 | -8% | - | 8.2 |
| 10/13 | 1,720 | 1,740 | 1,701 | 1,710 | +1.48% | 1,006,700 | 2650億7799万 | -4.79% | - | 8.53 |
| 10/12 | 1,707 | 1,707 | 1,680 | 1,685 | -2.03% | 1,179,900 | 2612億258万 | -6.49% | - | 8.4 |
| 10/09 | 1,768 | 1,773 | 1,706 | 1,720 | -2.99% | 1,411,400 | 2666億2815万 | -4.97% | - | 8.58 |
| 10/08 | 1,785 | 1,787 | 1,750 | 1,773 | -0.67% | 847,800 | 2748億4402万 | -2.37% | - | 8.84 |
| 10/07 | 1,756 | 1,793 | 1,750 | 1,785 | +0.9% | 920,700 | 2767億421万 | -2.03% | - | 8.9 |
| 10/06 | 1,795 | 1,821 | 1,762 | 1,769 | -1.94% | 1,325,500 | 2742億2395万 | -3.07% | - | 8.82 |
| 10/05 | 1,750 | 1,804 | 1,736 | 1,804 | +5.37% | 1,584,700 | 2796億4952万 | -1.2% | - | 9 |
| 10/02 | 1,726 | 1,766 | 1,700 | 1,712 | +0.88% | 1,679,700 | 2653億8802万 | -6.4% | - | 8.54 |
| 09/30 | 1,746 | 1,762 | 1,695 | 1,697 | -3.8% | 1,590,100 | 2630億6277万 | -7.42% | - | 8.46 |
| 09/29 | 1,800 | 1,801 | 1,748 | 1,764 | -2.43% | 1,503,400 | 2734億4887万 | -3.82% | - | 8.8 |
| 09/28 | 1,809 | 1,812 | 1,729 | 1,808 | -0.22% | 1,787,400 | 2802億6959万 | -1.26% | - | 9.02 |
| 09/25 | 1,850 | 1,855 | 1,799 | 1,812 | -1.15% | 1,016,300 | 2808億8966万 | -0.82% | - | 9.04 |
| 09/24 | 1,860 | 1,870 | 1,825 | 1,833 | -2.14% | 1,257,900 | 2841億4500万 | +0.55% | - | 9.14 |
| 09/23 | 1,850 | 1,885 | 1,831 | 1,873 | +1.96% | 1,665,700 | 2903億4565万 | +3.08% | - | 9.34 |
| 09/18 | 1,834 | 1,842 | 1,812 | 1,837 | +1.55% | 1,212,000 | 2847億6506万 | +1.6% | - | 9.16 |
| 09/17 | 1,766 | 1,829 | 1,766 | 1,809 | +2.84% | 2,057,800 | 2804億2461万 | +0.61% | - | 9.02 |
| 09/16 | 1,813 | 1,829 | 1,755 | 1,759 | -6.68% | 3,796,700 | 2726億7379万 | -1.73% | - | 8.77 |
| 09/15 | 1,864 | 1,893 | 1,852 | 1,885 | +0.53% | 1,303,700 | 2922億585万 | +5.54% | - | 9.4 |
| 09/14 | 1,909 | 1,921 | 1,874 | 1,875 | -0.42% | 1,210,200 | 2906億5569万 | +5.75% | - | 9.35 |
| 09/11 | 1,818 | 1,883 | 1,813 | 1,883 | +3.69% | 1,289,900 | 2918億9582万 | +7.17% | - | 9.39 |
| 09/10 | 1,820 | 1,857 | 1,797 | 1,816 | +1% | 1,625,800 | 2815億972万 | +4.31% | - | 9.06 |
| 09/09 | 1,817 | 1,843 | 1,797 | 1,798 | -2.6% | 1,765,600 | 2787億1943万 | +4.05% | - | 8.97 |
| 09/08 | 1,800 | 1,855 | 1,798 | 1,846 | +1.99% | 1,935,900 | 2861億6021万 | +7.58% | - | 9.2 |
| 09/07 | 1,798 | 1,824 | 1,784 | 1,810 | -1.04% | 1,420,700 | 2805億7962万 | +6.53% | - | 9.03 |
| 09/04 | 1,824 | 1,848 | 1,810 | 1,829 | -2.19% | 1,250,400 | 2835億2493万 | +8.67% | - | 9.12 |
| 09/03 | 1,900 | 1,916 | 1,856 | 1,870 | -0.05% | 1,174,200 | 2898億8061万 | +12.04% | - | 9.32 |
| 09/02 | 1,896 | 1,904 | 1,857 | 1,871 | -1.06% | 1,548,200 | 2900億3562万 | +12.91% | - | 9.33 |
| 09/01 | 1,888 | 1,908 | 1,864 | 1,891 | -1.3% | 1,359,400 | 2931億3595万 | +14.81% | - | 9.43 |
| 08/31 | 1,894 | 1,939 | 1,886 | 1,916 | +3.12% | 1,939,900 | 2970億1136万 | +16.76% | - | 9.55 |
| 08/28 | 1,833 | 1,915 | 1,815 | 1,858 | +3.45% | 3,106,700 | 2880億2041万 | +13.64% | - | 9.26 |
| 08/27 | 1,859 | 1,860 | 1,787 | 1,796 | -4.21% | 2,019,700 | 2784億939万 | +9.91% | - | 8.96 |
| 08/26 | 1,806 | 1,876 | 1,804 | 1,875 | +3.88% | 2,127,900 | 2906億5569万 | +14.82% | - | 9.35 |
| 08/25 | 1,769 | 1,818 | 1,754 | 1,805 | +3.97% | 1,928,500 | 2798億454万 | +10.6% | - | 9 |
| 08/24 | 1,704 | 1,754 | 1,697 | 1,736 | +2.72% | 1,920,800 | 2691億841万 | +6.11% | - | 8.66 |
| 08/21 | 1,685 | 1,720 | 1,672 | 1,690 | -0.41% | 1,514,800 | 2619億7766万 | +3.17% | - | 8.43 |
| 08/20 | 1,707 | 1,728 | 1,685 | 1,697 | -0.99% | 1,420,100 | 2630億6277万 | +3.54% | - | 8.46 |
| 08/19 | 1,690 | 1,722 | 1,661 | 1,714 | +2.27% | 1,592,700 | 2656億9805万 | +4.45% | - | 8.55 |
| 08/18 | 1,655 | 1,688 | 1,651 | 1,676 | +0.84% | 1,457,900 | 2598億743万 | +2.26% | - | 8.36 |
| 08/17 | 1,631 | 1,706 | 1,631 | 1,662 | +4.46% | 2,044,300 | 2576億3720万 | +1.34% | - | 8.29 |
| 08/14 | 1,588 | 1,620 | 1,573 | 1,591 | -0.69% | 1,254,700 | 2466億3104万 | -3.28% | - | 7.93 |
| 08/13 | 1,654 | 1,668 | 1,602 | 1,602 | -3.09% | 1,792,700 | 2483億3622万 | -3.14% | - | 7.99 |
| 08/12 | 1,599 | 1,657 | 1,578 | 1,653 | +5.22% | 1,900,900 | 2562億4205万 | -0.66% | - | 8.24 |
| 08/11 | 1,499 | 1,575 | 1,498 | 1,571 | +6.8% | 1,551,300 | 2435億3071万 | -5.87% | - | 7.83 |
| 08/07 | 1,480 | 1,497 | 1,461 | 1,471 | -0.88% | 1,059,300 | 2280億2907万 | -12.28% | - | 7.33 |
| 08/06 | 1,485 | 1,502 | 1,474 | 1,484 | -0.34% | 1,037,000 | 2300億4429万 | -12.14% | - | 7.4 |
| 08/05 | 1,480 | 1,509 | 1,445 | 1,489 | -0.2% | 2,586,300 | 2308億1937万 | -12.62% | - | 7.42 |
| 08/04 | 1,421 | 1,496 | 1,404 | 1,492 | +4.48% | 2,256,200 | 2312億8442万 | -13.05% | - | 7.44 |
| 08/03 | 1,410 | 1,434 | 1,393 | 1,428 | +0.56% | 1,517,700 | 2213億6337万 | -17.41% | - | 7.12 |
| 07/31 | 1,467 | 1,487 | 1,419 | 1,420 | -3.2% | 2,439,300 | 2201億2324万 | -18.53% | - | 7.08 |
| 07/30 | 1,572 | 1,579 | 1,467 | 1,467 | -6.32% | 2,490,300 | 2274億901万 | -16.6% | - | 7.32 |
| 07/29 | 1,600 | 1,613 | 1,566 | 1,566 | -3.39% | 1,569,100 | 2427億5563万 | -11.82% | - | 7.81 |
| 07/28 | 1,700 | 1,710 | 1,614 | 1,621 | -6.84% | 2,897,800 | 2512億8153万 | -9.29% | - | 8.08 |
| 07/27 | 1,766 | 1,774 | 1,732 | 1,740 | -2.36% | 1,514,100 | 2697億2848万 | -3.06% | - | 8.68 |
| 07/22 | 1,820 | 1,820 | 1,768 | 1,782 | -1.55% | 1,124,600 | 2762億3916万 | -0.78% | - | 8.89 |
| 07/21 | 1,804 | 1,816 | 1,786 | 1,810 | +0.89% | 1,002,300 | 2805億7962万 | +0.84% | - | 9.03 |
| 07/20 | 1,810 | 1,813 | 1,784 | 1,794 | -2.13% | 1,591,000 | 2780億9936万 | -0.06% | - | 8.95 |
| 07/17 | 1,873 | 1,882 | 1,820 | 1,833 | -4.18% | 2,345,300 | 2841億4500万 | +1.66% | - | 9.14 |
| 07/16 | 1,855 | 1,925 | 1,845 | 1,913 | +7.29% | 4,286,800 | 2965億4631万 | +5.52% | - | 9.54 |
| 07/15 | 1,751 | 1,791 | 1,741 | 1,783 | +3.54% | 2,005,900 | 2763億9418万 | -2.03% | - | 8.89 |
| 07/14 | 1,707 | 1,730 | 1,684 | 1,722 | -0.92% | 2,053,800 | 2669億3818万 | -6.36% | - | 8.59 |
| 07/13 | 1,701 | 1,744 | 1,684 | 1,738 | +3.95% | 1,691,400 | 2694億1844万 | -6.51% | - | 8.67 |
| 07/10 | 1,699 | 1,710 | 1,655 | 1,672 | -1.88% | 2,348,100 | 2591億8736万 | -10.92% | - | 8.34 |
| 07/09 | 1,805 | 1,805 | 1,704 | 1,704 | -3.89% | 2,168,700 | 2641億4789万 | -10.17% | - | 8.5 |
| 07/08 | 1,813 | 1,813 | 1,769 | 1,773 | -3.22% | 1,680,400 | 2748億4402万 | -7.32% | - | 8.84 |
| 07/07 | 1,818 | 1,842 | 1,796 | 1,832 | -0.05% | 1,101,500 | 2839億8998万 | -4.93% | - | 9.14 |
| 07/06 | 1,780 | 1,836 | 1,764 | 1,833 | +2.92% | 1,604,000 | 2841億4500万 | -5.52% | - | 9.14 |
| 07/03 | 1,752 | 1,788 | 1,740 | 1,781 | +0.85% | 1,298,200 | 2760億8415万 | -8.76% | - | 8.88 |
| 07/02 | 1,797 | 1,815 | 1,757 | 1,766 | -1.34% | 2,024,200 | 2737億5890万 | -10.13% | - | 8.81 |
| 07/01 | 1,840 | 1,844 | 1,780 | 1,790 | -2.98% | 1,353,800 | 2774億7930万 | -9.64% | - | 8.93 |
| 06/30 | 1,846 | 1,872 | 1,830 | 1,845 | +2.67% | 2,220,300 | 2860億520万 | -7.52% | - | 9.2 |
| 06/29 | 1,805 | 1,831 | 1,780 | 1,797 | -0.83% | 2,046,300 | 2785億6441万 | -10.55% | - | 8.96 |
| 06/26 | 1,771 | 1,818 | 1,766 | 1,812 | +2.37% | 2,016,200 | 2808億8966万 | -10.34% | - | 9.04 |
| 06/25 | 1,803 | 1,810 | 1,764 | 1,770 | -3.54% | 2,608,300 | 2743億7897万 | -12.76% | - | 8.83 |
| 06/24 | 1,838 | 1,880 | 1,832 | 1,835 | -2.96% | 3,413,000 | 2844億5503万 | -10.05% | - | 9.15 |
| 06/23 | 1,874 | 1,939 | 1,840 | 1,891 | +2.22% | 4,262,700 | 2931億3595万 | -7.67% | - | 9.43 |
| 06/22 | 1,805 | 1,855 | 1,768 | 1,850 | +2.38% | 3,126,000 | 2867億8028万 | -9.89% | - | 9.22 |
| 06/19 | 1,818 | 1,840 | 1,796 | 1,807 | +2.09% | 3,119,900 | 2801億1457万 | -12.07% | - | 9.01 |
| 06/18 | 1,715 | 1,780 | 1,706 | 1,770 | +1.37% | 3,397,200 | 2743億7897万 | -14.04% | - | 8.83 |
| 06/17 | 1,762 | 1,769 | 1,702 | 1,746 | -4.22% | 5,032,500 | 2706億5858万 | -15.37% | - | 8.71 |
| 06/16 | 1,704 | 1,882 | 1,691 | 1,823 | -8.11% | 7,802,400 | 2825億9484万 | -11.97% | - | 9.09 |
| 06/15 | 2,020 | 2,045 | 1,984 | 1,984 | -4.84% | 2,491,900 | 3075億5247万 | -4.29% | - | 9.89 |
| 06/12 | 1,961 | 2,101 | 1,910 | 2,085 | +0.1% | 2,091,900 | 3232億912万 | +0.77% | - | 10.4 |
| 06/11 | 2,200 | 2,208 | 2,077 | 2,083 | -7.95% | 2,539,600 | 3228億9909万 | +1.41% | - | 10.39 |
| 06/10 | 2,200 | 2,271 | 2,197 | 2,263 | +2.07% | 1,791,400 | 3508億204万 | +11.2% | - | 11.28 |
| 06/09 | 2,203 | 2,251 | 2,183 | 2,217 | +0.96% | 1,415,000 | 3436億7129万 | +10.24% | - | 11.05 |
| 06/08 | 2,194 | 2,203 | 2,169 | 2,196 | +1.39% | 1,569,600 | 3404億1594万 | +10.3% | - | 10.95 |
| 06/05 | 2,104 | 2,170 | 2,103 | 2,166 | +3% | 1,302,800 | 3357億6545万 | +9.95% | - | 10.8 |
