株価チャート
2020/05/15~2020/10/09
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 |
10/09 | 965 | 989 | 944 | 981 | +1.34% | 1,349,200 | 171億7717万 | +10.1% | 5.6 | 1.69 |
10/08 | 988 | 1,003 | 962 | 968 | -2.12% | 1,519,200 | 169億4954万 | +9.5% | 5.53 | 1.67 |
10/07 | 1,030 | 1,039 | 978 | 989 | -4.63% | 1,907,800 | 173億1725万 | +12.64% | 5.65 | 1.7 |
10/06 | 1,058 | 1,079 | 1,027 | 1,037 | -1.43% | 1,692,000 | 181億5772万 | +19.33% | 5.92 | 1.79 |
10/05 | 1,060 | 1,079 | 1,023 | 1,052 | +0.38% | 1,503,000 | 184億2037万 | +22.33% | 6.01 | 1.81 |
10/02 | 1,102 | 1,135 | 1,020 | 1,048 | -1.23% | 3,021,800 | 183億5033万 | +23% | 5.99 | 1.81 |
09/30 | 1,079 | 1,079 | 1,006 | 1,061 | -1.21% | 2,681,100 | 185億7796万 | +25.56% | 6.06 | 1.83 |
09/29 | 1,119 | 1,127 | 1,004 | 1,074 | +3.17% | 5,643,300 | 188億558万 | +28.47% | 6.14 | 1.85 |
09/28 | 964 | 1,041 | 953 | 1,041 | +16.84% | 4,583,600 | 182億2776万 | +26.18% | 5.95 | 1.79 |
09/25 | 890 | 915 | 876 | 891 | +1.83% | 1,353,400 | 156億128万 | +9.46% | 5.09 | 1.54 |
09/24 | 920 | 922 | 865 | 875 | -4.27% | 1,769,600 | 153億2112万 | +8.29% | 5 | 1.51 |
09/23 | 865 | 950 | 863 | 914 | +5.79% | 2,152,100 | 160億401万 | +13.82% | 5.22 | 1.57 |
09/18 | 836 | 864 | 836 | 864 | +4.47% | 1,464,600 | 151億2851万 | +8.54% | 4.94 | 1.49 |
09/17 | 819 | 848 | 809 | 827 | +2.73% | 1,377,100 | 144億8065万 | +5.08% | 4.72 | 1.42 |
09/16 | 869 | 870 | 803 | 805 | -7.36% | 2,052,300 | 140億9543万 | +3.34% | 4.6 | 1.39 |
09/15 | 825 | 869 | 818 | 869 | +6.23% | 1,176,400 | 152億1606万 | +12.71% | 4.96 | 1.5 |
09/14 | 786 | 825 | 776 | 818 | +5.82% | 832,600 | 143億2306万 | +7.49% | 4.67 | 1.41 |
09/11 | 756 | 779 | 747 | 773 | +2.38% | 412,500 | 135億3512万 | +2.79% | 4.42 | 1.33 |
09/10 | 770 | 774 | 750 | 755 | -1.95% | 581,900 | 132億1994万 | +1.21% | 4.31 | 1.3 |
09/09 | 770 | 800 | 762 | 770 | -1.03% | 803,100 | 134億8259万 | +4.05% | 4.4 | 1.33 |
09/08 | 803 | 803 | 759 | 778 | -3.47% | 801,500 | 136億2267万 | +6.14% | 4.44 | 1.34 |
09/07 | 761 | 815 | 761 | 806 | +8.92% | 1,413,700 | 141億1294万 | +11.02% | 4.6 | 1.39 |
09/04 | 744 | 758 | 735 | 740 | -2.76% | 734,500 | 129億5729万 | +3.35% | 4.23 | 1.27 |
09/03 | 782 | 788 | 755 | 761 | -2.56% | 823,300 | 133億2500万 | +7.03% | 4.35 | 1.31 |
09/02 | 815 | 815 | 773 | 781 | -3.82% | 615,300 | 136億7519万 | +10.78% | 4.46 | 1.35 |
09/01 | 795 | 816 | 778 | 812 | +1.25% | 516,500 | 142億1800万 | +16.33% | 4.64 | 1.4 |
08/31 | 795 | 824 | 794 | 802 | +4.84% | 901,100 | 140億4290万 | +16.06% | 4.58 | 1.38 |
08/28 | 819 | 832 | 760 | 765 | -6.93% | 1,371,400 | 133億9504万 | +11.68% | 4.37 | 1.32 |
08/27 | 852 | 857 | 813 | 822 | -2.72% | 989,700 | 143億9310万 | +20.88% | 4.7 | 1.42 |
08/26 | 859 | 861 | 827 | 845 | -2.76% | 1,354,200 | 147億9583万 | +25.74% | 4.83 | 1.46 |
08/25 | 843 | 876 | 837 | 869 | +2.96% | 1,566,200 | 152億1606万 | +31.07% | 4.96 | 1.5 |
08/24 | 795 | 844 | 781 | 844 | +7.11% | 1,111,100 | 147億7832万 | +29.05% | 4.82 | 1.45 |
08/21 | 784 | 793 | 770 | 788 | +1.94% | 844,700 | 137億9776万 | +21.98% | 4.5 | 1.36 |
08/20 | 775 | 776 | 740 | 773 | +3.2% | 1,114,900 | 135億3512万 | +20.78% | 4.42 | 1.33 |
08/19 | 744 | 770 | 730 | 749 | +0.67% | 1,061,000 | 131億1488万 | +17.77% | 4.28 | 1.29 |
08/18 | 759 | 763 | 710 | 744 | 0% | 1,482,000 | 130億2733万 | +17.91% | 4.25 | 1.28 |
08/17 | 734 | 744 | 720 | 744 | +15.53% | 963,900 | 130億2733万 | +18.66% | 4.25 | 1.28 |
08/14 | 619 | 651 | 613 | 644 | +4.38% | 299,500 | 112億7634万 | +3.21% | 3.68 | 1.11 |
08/13 | 626 | 628 | 611 | 617 | +0.16% | 137,100 | 108億358万 | -1.28% | 3.52 | 1.06 |
08/12 | 612 | 622 | 603 | 616 | +0.33% | 112,200 | 107億8607万 | -1.91% | 3.52 | 1.06 |
08/11 | 607 | 615 | 596 | 614 | +2.5% | 120,300 | 107億5105万 | -2.38% | 3.51 | 1.06 |
08/07 | 612 | 612 | 590 | 599 | -1.48% | 116,300 | 104億8840万 | -4.77% | 3.42 | 1.03 |
08/06 | 617 | 620 | 606 | 608 | -0.98% | 76,100 | 106億4599万 | -3.95% | 3.47 | 1.05 |
08/05 | 594 | 614 | 593 | 614 | +2.33% | 72,400 | 107億5105万 | -3.46% | 3.51 | 1.06 |
08/04 | 588 | 602 | 587 | 600 | +2.92% | 97,900 | 105億591万 | -6.1% | 3.43 | 1.03 |
08/03 | 573 | 591 | 573 | 583 | +2.46% | 149,900 | 102億824万 | -9.47% | 3.33 | 1 |
07/31 | 595 | 595 | 565 | 569 | -5.64% | 255,400 | 99億6310万 | -12.46% | 3.25 | 0.98 |
07/30 | 609 | 613 | 590 | 603 | -0.82% | 171,000 | 105億5844万 | -8.22% | 3.44 | 1.04 |
07/29 | 624 | 624 | 603 | 608 | -3.18% | 201,000 | 106億4599万 | -8.3% | 3.47 | 1.05 |
07/28 | 635 | 647 | 625 | 628 | -1.41% | 112,700 | 109億9619万 | -6.13% | 3.59 | 1.08 |
07/27 | 640 | 641 | 621 | 637 | -0.93% | 163,900 | 111億5378万 | -5.35% | 3.64 | 1.1 |
07/22 | 631 | 645 | 625 | 643 | +1.26% | 130,800 | 112億5883万 | -4.88% | 3.67 | 1.11 |
07/21 | 634 | 647 | 628 | 635 | +0.47% | 121,000 | 111億1691万 | -6.48% | 3.63 | 1.09 |
07/20 | 627 | 636 | 613 | 632 | +1.77% | 198,600 | 110億6439万 | -7.2% | 3.61 | 1.09 |
07/17 | 639 | 647 | 620 | 621 | -2.66% | 162,900 | 108億7182万 | -8.94% | 3.55 | 1.07 |
07/16 | 648 | 657 | 632 | 638 | -1.24% | 111,600 | 111億6943万 | -6.86% | 3.64 | 1.1 |
07/15 | 657 | 659 | 636 | 646 | +0.94% | 134,300 | 113億949万 | -6.24% | 3.69 | 1.11 |
07/14 | 669 | 669 | 633 | 640 | -5.04% | 269,800 | 112億445万 | -7.78% | 3.66 | 1.1 |
07/13 | 633 | 675 | 626 | 674 | +7.67% | 348,700 | 117億9969万 | -3.71% | 3.85 | 1.16 |
07/10 | 646 | 646 | 626 | 626 | -3.4% | 161,300 | 109億5935万 | -11.08% | 3.58 | 1.08 |
07/09 | 674 | 675 | 648 | 648 | -2.41% | 123,800 | 113億4450万 | -8.73% | 3.7 | 1.12 |
07/08 | 672 | 680 | 664 | 664 | -0.6% | 112,400 | 116億2462万 | -7% | 3.79 | 1.14 |
07/07 | 680 | 684 | 654 | 668 | -1.04% | 138,200 | 116億9464万 | -6.83% | 3.82 | 1.15 |
07/06 | 649 | 678 | 645 | 675 | +4.98% | 154,000 | 118億1719万 | -6.25% | 3.86 | 1.16 |
07/03 | 644 | 663 | 637 | 643 | +1.26% | 150,400 | 112億5697万 | -10.82% | 3.67 | 1.11 |
07/02 | 689 | 689 | 634 | 635 | -6.48% | 306,800 | 111億1691万 | -12.29% | 3.63 | 1.09 |
07/01 | 689 | 703 | 671 | 679 | -0.29% | 289,700 | 118億8722万 | -6.47% | 3.88 | 1.17 |
06/30 | 701 | 720 | 681 | 681 | -1.16% | 272,300 | 119億2223万 | -6.46% | 37.12 | 1.61 |
06/29 | 706 | 708 | 684 | 689 | -6.26% | 334,800 | 120億6229万 | -5.36% | 37.56 | 1.63 |
06/26 | 745 | 749 | 725 | 735 | -0.41% | 315,700 | 128億6761万 | +0.96% | 40.07 | 1.74 |
06/25 | 743 | 744 | 733 | 738 | -1.2% | 245,100 | 129億2013万 | +1.79% | 40.23 | 1.75 |
06/24 | 753 | 757 | 742 | 747 | -0.8% | 281,500 | 130億7769万 | +3.61% | 40.72 | 1.77 |
06/23 | 760 | 768 | 744 | 753 | +1.07% | 243,900 | 131億8274万 | +5.17% | 41.05 | 1.78 |
06/22 | 733 | 749 | 723 | 745 | +1.92% | 187,900 | 130億4268万 | +4.93% | 40.61 | 1.76 |
06/19 | 717 | 738 | 714 | 731 | +2.67% | 238,600 | 127億9758万 | +3.98% | 39.85 | 1.73 |
06/18 | 715 | 715 | 696 | 712 | +0.56% | 147,500 | 124億6495万 | +2.15% | 38.81 | 1.68 |
06/17 | 709 | 717 | 700 | 708 | -0.14% | 187,100 | 123億9492万 | +2.61% | 38.59 | 1.67 |
06/16 | 680 | 715 | 676 | 709 | +8.58% | 294,500 | 124億1243万 | +3.65% | 38.65 | 1.68 |
06/15 | 700 | 705 | 649 | 653 | -6.71% | 442,000 | 114億3204万 | -3.83% | 35.6 | 1.54 |
06/12 | 668 | 712 | 660 | 700 | -3.85% | 723,900 | 122億5487万 | +3.7% | 38.16 | 1.66 |
06/11 | 777 | 777 | 722 | 728 | -6.55% | 376,600 | 127億4506万 | +8.98% | 39.68 | 1.72 |
06/10 | 783 | 784 | 765 | 779 | -0.76% | 225,300 | 136億3792万 | +18.03% | 42.46 | 1.84 |
06/09 | 771 | 785 | 743 | 785 | +1.03% | 340,300 | 137億4296万 | +20.96% | 42.79 | 1.86 |
06/08 | 778 | 794 | 768 | 777 | +0.52% | 441,800 | 136億290万 | +21.79% | 42.35 | 1.84 |
06/05 | 750 | 775 | 748 | 773 | +3.76% | 329,300 | 135億3287万 | +23.29% | 42.14 | 1.83 |
06/04 | 752 | 769 | 740 | 745 | +1.09% | 379,300 | 130億4268万 | +20.94% | 40.61 | 1.76 |
06/03 | 733 | 750 | 728 | 737 | +0.82% | 234,500 | 129億262万 | +21.62% | 40.17 | 1.74 |
06/02 | 723 | 731 | 703 | 731 | +1.95% | 274,600 | 127億9758万 | +22.65% | 39.85 | 1.73 |
06/01 | 710 | 721 | 706 | 717 | +1.41% | 181,500 | 125億5248万 | +22.35% | 39.08 | 1.7 |
05/29 | 699 | 716 | 692 | 707 | +0.71% | 208,700 | 123億7742万 | +22.53% | 38.54 | 1.67 |
05/28 | 715 | 724 | 694 | 702 | -1.4% | 376,000 | 122億8988万 | +23.16% | 38.27 | 1.66 |
05/27 | 694 | 716 | 677 | 712 | +2.59% | 356,000 | 124億6495万 | +26.92% | 38.81 | 1.68 |
05/26 | 696 | 696 | 675 | 694 | +1.17% | 379,800 | 121億4982万 | +25.72% | 37.83 | 1.64 |
05/25 | 670 | 695 | 665 | 686 | +4.89% | 347,800 | 120億977万 | +26.34% | 37.39 | 1.62 |
05/22 | 643 | 655 | 629 | 654 | +2.51% | 300,700 | 114億4955万 | +22.24% | 35.65 | 1.55 |
05/21 | 620 | 639 | 616 | 638 | +3.24% | 243,000 | 111億6943万 | +20.83% | 34.78 | 1.51 |
05/20 | 606 | 618 | 597 | 618 | +2.66% | 165,700 | 108億1930万 | +18.62% | 33.69 | 1.46 |
05/19 | 608 | 614 | 587 | 602 | +3.26% | 271,600 | 105億3918万 | +16.89% | 32.82 | 1.42 |
05/18 | 558 | 598 | 531 | 583 | +3% | 386,700 | 102億655万 | +14.54% | 31.78 | 1.38 |
05/15 | 562 | 567 | 545 | 566 | +3.1% | 175,200 | 99億893万 | +12.3% | 30.85 | 1.34 |