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 | 2,833 | 2,873 | 2,833 | 2,864 | +1.45% | 379,700 | 3448億7027万 | -1.21% | 36.12 | 4.65 |
09/15 | 2,849 | 2,866 | 2,815 | 2,823 | -0.88% | 320,600 | 3399億3323万 | -2.82% | 35.61 | 4.58 |
09/14 | 2,870 | 2,870 | 2,824 | 2,848 | +0.53% | 414,700 | 3429億4362万 | -2.2% | 35.92 | 4.62 |
09/11 | 2,813 | 2,833 | 2,761 | 2,833 | +2.16% | 493,800 | 3411億3739万 | -2.85% | 35.73 | 4.6 |
09/10 | 2,815 | 2,827 | 2,769 | 2,773 | -0.82% | 364,300 | 3339億1245万 | -5.03% | 34.98 | 4.5 |
09/09 | 2,784 | 2,820 | 2,765 | 2,796 | +0.11% | 590,200 | 3366億8201万 | -4.48% | 35.27 | 4.54 |
09/08 | 2,769 | 2,793 | 2,671 | 2,793 | -0.11% | 951,100 | 3363億2077万 | -4.71% | 35.23 | 4.53 |
09/07 | 2,792 | 2,824 | 2,776 | 2,796 | -0.6% | 323,300 | 3366億8201万 | -4.77% | 35.27 | 4.54 |
09/04 | 2,805 | 2,825 | 2,787 | 2,813 | -1.47% | 465,300 | 3387億2908万 | -4.19% | 35.48 | 4.57 |
09/03 | 2,883 | 2,895 | 2,855 | 2,855 | -0.87% | 404,300 | 3437億8653万 | -2.83% | 36.01 | 4.63 |
09/02 | 2,871 | 2,883 | 2,850 | 2,880 | +0.14% | 328,200 | 3467億9692万 | -1.97% | 36.33 | 4.67 |
09/01 | 2,861 | 2,885 | 2,850 | 2,876 | +0.52% | 294,900 | 3463億1526万 | -2.18% | 36.27 | 4.67 |
08/31 | 2,834 | 2,884 | 2,822 | 2,861 | +1.35% | 404,600 | 3445億903万 | -2.72% | 36.09 | 4.64 |
08/28 | 2,852 | 2,891 | 2,792 | 2,823 | -1.67% | 823,200 | 3399億3323万 | -4.18% | 35.61 | 4.58 |
08/27 | 2,907 | 2,914 | 2,871 | 2,871 | -1.95% | 479,100 | 3457億1318万 | -2.81% | 36.21 | 4.66 |
08/26 | 2,921 | 2,942 | 2,905 | 2,928 | +0.45% | 371,900 | 3525億7687万 | -1.01% | 36.93 | 4.75 |
08/25 | 2,969 | 2,972 | 2,906 | 2,915 | -1.52% | 500,100 | 3510億1147万 | -1.49% | 36.77 | 4.73 |
08/24 | 2,932 | 2,960 | 2,896 | 2,960 | +0.41% | 555,100 | 3564億3017万 | -0.07% | 37.33 | 4.8 |
08/21 | 2,990 | 2,990 | 2,945 | 2,948 | -1.04% | 477,000 | 3549億8518万 | -0.57% | 37.18 | 4.79 |
08/20 | 3,010 | 3,015 | 2,970 | 2,979 | -1.68% | 637,600 | 3587億1807万 | +0.44% | 37.57 | 4.84 |
08/19 | 3,085 | 3,110 | 3,020 | 3,030 | -2.42% | 409,500 | 3648億5926万 | +2.12% | 38.22 | 4.92 |
08/18 | 3,035 | 3,115 | 2,997 | 3,105 | +3.6% | 750,100 | 3738億9043万 | +4.69% | 39.16 | 5.04 |
08/17 | 3,100 | 3,105 | 2,996 | 2,997 | -3.01% | 527,900 | 3608億8555万 | +1.22% | 37.8 | 4.86 |
08/14 | 3,025 | 3,125 | 3,025 | 3,090 | +2.32% | 711,600 | 3720億8420万 | +4.25% | 38.97 | 5.02 |
08/13 | 2,988 | 3,035 | 2,975 | 3,020 | +0.67% | 500,600 | 3636億5511万 | +2.03% | 38.09 | 4.9 |
08/12 | 3,000 | 3,020 | 2,977 | 3,000 | -0.33% | 424,800 | 3612億4680万 | +1.42% | 37.84 | 4.87 |
08/11 | 2,998 | 3,030 | 2,957 | 3,010 | +1.96% | 787,700 | 3624億5095万 | +1.72% | 37.96 | 4.89 |
08/07 | 2,910 | 2,959 | 2,910 | 2,952 | +0.96% | 465,900 | 3554億6685万 | -0.17% | 37.23 | 4.79 |
08/06 | 2,965 | 2,965 | 2,893 | 2,924 | -1.28% | 787,100 | 3520億9521万 | -1.15% | 36.88 | 4.75 |
08/05 | 3,025 | 3,065 | 2,944 | 2,962 | +2.39% | 1,896,200 | 3566億7100万 | -0.03% | 37.36 | 4.81 |
08/04 | 2,958 | 2,969 | 2,879 | 2,893 | -0.34% | 647,700 | 3483億6233万 | -2.53% | 36.49 | 4.7 |
08/03 | 2,810 | 2,905 | 2,785 | 2,903 | +3.38% | 632,500 | 3495億6648万 | -2.52% | 36.62 | 4.71 |
07/31 | 2,810 | 2,867 | 2,805 | 2,808 | -1.54% | 737,000 | 3381億2700万 | -5.99% | 35.42 | 4.56 |
07/30 | 2,840 | 2,863 | 2,802 | 2,852 | -0.42% | 585,300 | 3434億2529万 | -4.97% | 35.97 | 4.63 |
07/29 | 2,915 | 2,954 | 2,820 | 2,864 | -1.88% | 725,600 | 3448億7027万 | -4.98% | 36.12 | 4.65 |
07/28 | 2,906 | 2,951 | 2,906 | 2,919 | +0.17% | 566,500 | 3514億9313万 | -3.66% | 36.82 | 4.74 |
07/27 | 2,940 | 2,975 | 2,905 | 2,914 | -2.15% | 808,500 | 3508億9105万 | -4.21% | 36.75 | 4.73 |
07/22 | 3,000 | 3,005 | 2,937 | 2,978 | -1.39% | 849,000 | 3585億9765万 | -2.58% | 37.56 | 4.83 |
07/21 | 2,985 | 3,020 | 2,975 | 3,020 | +1.34% | 663,000 | 3636億5511万 | -1.6% | 38.09 | 4.9 |
07/20 | 2,979 | 3,005 | 2,938 | 2,980 | +0.57% | 623,000 | 3588億3848万 | -3.15% | 37.59 | 4.84 |
07/17 | 2,977 | 2,988 | 2,933 | 2,963 | -0.57% | 841,800 | 3567億9142万 | -3.86% | 37.37 | 4.81 |
07/16 | 3,050 | 3,065 | 2,969 | 2,980 | -1.81% | 856,200 | 3588億3848万 | -3.68% | 37.59 | 4.84 |
07/15 | 2,991 | 3,040 | 2,961 | 3,035 | +2.09% | 638,900 | 3654億6134万 | -2.25% | 38.28 | 4.93 |
07/14 | 3,000 | 3,065 | 2,966 | 2,973 | -0.9% | 780,000 | 3579億9557万 | -4.68% | 37.5 | 4.83 |
07/13 | 3,005 | 3,015 | 2,946 | 3,000 | -0.33% | 676,400 | 3612億4680万 | -3.69% | 37.84 | 4.87 |
07/10 | 2,989 | 3,070 | 2,981 | 3,010 | +0.7% | 861,100 | 3624億5095万 | -3.22% | 37.96 | 4.89 |
07/09 | 3,050 | 3,055 | 2,927 | 2,989 | -2.16% | 1,644,000 | 3599億2222万 | -3.77% | 37.7 | 4.85 |
07/08 | 3,015 | 3,075 | 3,000 | 3,055 | +1.83% | 835,700 | 3678億6965万 | -1.55% | 38.53 | 4.96 |
07/07 | 2,955 | 3,020 | 2,955 | 3,000 | +0.98% | 666,300 | 3612億4680万 | -3.23% | 37.84 | 4.87 |
07/06 | 2,997 | 3,035 | 2,936 | 2,971 | -1.46% | 1,045,000 | 3577億5474万 | -4.16% | 37.47 | 4.82 |
07/03 | 2,947 | 3,025 | 2,930 | 3,015 | +2.06% | 779,700 | 3630億5303万 | -2.65% | 38.03 | 4.89 |
07/02 | 2,941 | 2,996 | 2,900 | 2,954 | -0.87% | 1,706,600 | 3557億768万 | -4.46% | 37.26 | 4.8 |
07/01 | 3,095 | 3,100 | 2,965 | 2,980 | -2.45% | 956,000 | 3588億3848万 | -3.43% | 37.59 | 4.84 |
06/30 | 3,110 | 3,115 | 2,942 | 3,055 | -1.13% | 1,416,700 | 3678億6965万 | -0.88% | 38.53 | 4.96 |
06/29 | 3,140 | 3,165 | 3,075 | 3,090 | -1.59% | 715,500 | 3720億8420万 | +0.72% | 38.97 | 5.02 |
06/26 | 3,160 | 3,160 | 3,080 | 3,140 | +0.16% | 936,700 | 3781億498万 | +2.95% | 39.6 | 5.1 |
06/25 | 3,165 | 3,215 | 3,125 | 3,135 | -0.95% | 621,100 | 3775億290万 | +3.5% | 39.54 | 5.09 |
06/24 | 3,140 | 3,205 | 3,120 | 3,165 | -0.31% | 787,600 | 3811億1537万 | +5.15% | 39.92 | 5.14 |
06/23 | 3,215 | 3,235 | 3,130 | 3,175 | -2.46% | 1,540,100 | 3823億1953万 | +6.19% | 40.05 | 5.15 |
06/22 | 3,235 | 3,280 | 3,215 | 3,255 | +0.77% | 663,700 | 3919億5277万 | +9.63% | 41.06 | 5.28 |
06/19 | 3,280 | 3,290 | 3,225 | 3,230 | -1.52% | 1,241,700 | 3889億4238万 | +9.6% | 40.74 | 5.24 |
06/18 | 3,315 | 3,330 | 3,240 | 3,280 | +0.15% | 1,152,400 | 3949億6316万 | +12.6% | 41.37 | 5.32 |
06/17 | 3,295 | 3,335 | 3,235 | 3,275 | +1.55% | 1,517,600 | 3943億6109万 | +13.72% | 41.31 | 5.32 |
06/16 | 3,200 | 3,295 | 3,180 | 3,225 | +4.37% | 2,109,900 | 3883億4031万 | +13.16% | 40.68 | 5.23 |
06/15 | 3,260 | 3,305 | 3,085 | 3,090 | -5.5% | 2,353,900 | 3720億8420万 | +9.54% | 38.97 | 5.02 |
06/12 | 3,100 | 3,375 | 3,070 | 3,270 | +0.31% | 4,561,900 | 3937億5901万 | +16.91% | 41.24 | 5.31 |
06/11 | 3,365 | 3,535 | 3,240 | 3,260 | -3.69% | 10,003,200 | 3925億5485万 | +17.9% | 41.12 | 5.29 |
06/10 | 3,300 | 3,385 | 3,185 | 3,385 | +17.45% | 9,800,400 | 4076億680万 | +23.36% | 42.69 | 5.49 |
06/09 | 2,850 | 2,922 | 2,836 | 2,882 | +0.77% | 1,205,900 | 3470億3775万 | +6.35% | 36.35 | 4.68 |
06/08 | 2,925 | 2,925 | 2,842 | 2,860 | -2.22% | 1,472,300 | 3443億8861万 | +6.28% | 36.07 | 4.64 |
06/05 | 2,879 | 2,926 | 2,857 | 2,925 | +1% | 1,344,700 | 3522億1563万 | +9.39% | 36.89 | 4.75 |
06/04 | 2,986 | 2,988 | 2,873 | 2,896 | -3.01% | 2,005,300 | 3487億2357万 | +9.08% | 36.53 | 4.7 |
06/03 | 2,993 | 3,030 | 2,938 | 2,986 | -0.8% | 2,817,500 | 3595億6098万 | +13.19% | 37.66 | 4.85 |
06/02 | 2,970 | 3,150 | 2,888 | 3,010 | +3.97% | 5,611,200 | 3624億5095万 | +15.11% | 37.96 | 4.89 |
06/01 | 2,879 | 2,911 | 2,834 | 2,895 | +0.73% | 1,671,600 | 3486億316万 | +11.65% | 36.51 | 4.7 |
05/29 | 2,816 | 2,884 | 2,803 | 2,874 | +1.91% | 2,232,300 | 3460億7443万 | +11.48% | 36.25 | 4.67 |
05/28 | 2,839 | 2,882 | 2,770 | 2,820 | -1.84% | 3,369,800 | 3395億7199万 | +10.37% | 35.57 | 4.58 |
05/27 | 2,798 | 2,949 | 2,741 | 2,873 | +6.49% | 6,364,000 | 3459億5401万 | +13.42% | 36.24 | 4.66 |
05/26 | 2,679 | 2,784 | 2,647 | 2,698 | +2.08% | 2,825,500 | 3248億8128万 | +7.4% | 34.03 | 4.38 |
05/25 | 2,646 | 2,674 | 2,621 | 2,643 | +0.61% | 1,144,200 | 3182億5843万 | +5.85% | 33.34 | 4.29 |
05/22 | 2,650 | 2,654 | 2,595 | 2,627 | -1.35% | 1,541,000 | 3163億3178万 | +5.76% | 33.13 | 4.26 |
05/21 | 2,676 | 2,676 | 2,615 | 2,663 | +0.79% | 1,438,000 | 3206億6674万 | +8.03% | 33.59 | 4.32 |
05/20 | 2,646 | 2,646 | 2,568 | 2,642 | -0.71% | 1,516,400 | 3181億3801万 | +8.1% | 33.32 | 4.29 |
05/19 | 2,708 | 2,740 | 2,622 | 2,661 | -1.19% | 3,302,300 | 3204億2591万 | +9.82% | 33.56 | 4.32 |
05/18 | 2,580 | 2,758 | 2,535 | 2,693 | +13.15% | 8,677,600 | 3242億7921万 | +12.11% | 33.97 | 4.37 |
05/15 | 2,401 | 2,420 | 2,254 | 2,380 | -3.68% | 1,928,600 | 2865億8912万 | -0.08% | 30.02 | 3.86 |
05/14 | 2,492 | 2,532 | 2,471 | 2,471 | -1.51% | 758,700 | 2975億4694万 | +4.13% | 31.17 | 4.01 |
05/13 | 2,477 | 2,521 | 2,452 | 2,509 | -0.08% | 732,400 | 3021億2274万 | +6.36% | 31.65 | 4.07 |
05/12 | 2,572 | 2,610 | 2,498 | 2,511 | +0.68% | 1,607,600 | 3023億6357万 | +7.03% | 31.67 | 4.08 |
05/11 | 2,478 | 2,514 | 2,410 | 2,494 | +1.01% | 2,026,000 | 3003億1650万 | +6.95% | 31.46 | 4.05 |
05/08 | 2,700 | 2,703 | 2,433 | 2,469 | -9.89% | 5,143,300 | 2973億611万 | +6.33% | 31.14 | 4.01 |
05/07 | 2,598 | 2,766 | 2,558 | 2,740 | +8.69% | 5,326,200 | 3299億3874万 | +18.46% | 34.56 | 4.45 |
05/01 | 2,564 | 2,624 | 2,494 | 2,521 | +4.3% | 4,859,300 | 3035億6772万 | +10.04% | 31.8 | 4.09 |
04/30 | 2,479 | 2,482 | 2,408 | 2,417 | -0.78% | 1,219,900 | 2910億4450万 | +6.2% | 30.49 | 3.92 |
04/28 | 2,414 | 2,447 | 2,383 | 2,436 | -0.2% | 768,700 | 2933億3240万 | +7.69% | 30.73 | 3.95 |
04/27 | 2,450 | 2,486 | 2,430 | 2,441 | -0.97% | 782,500 | 2939億3447万 | +8.73% | 30.79 | 3.96 |
04/24 | 2,415 | 2,494 | 2,391 | 2,465 | +1.44% | 1,504,400 | 2968億2445万 | +10.89% | 31.09 | 4 |
04/23 | 2,471 | 2,482 | 2,386 | 2,430 | -0.82% | 1,560,200 | 2926億990万 | +10.3% | 30.65 | 3.94 |
04/22 | 2,499 | 2,526 | 2,440 | 2,450 | -3.01% | 2,353,800 | 2950億1822万 | +12.33% | 30.9 | 3.98 |
04/21 | 2,438 | 2,586 | 2,400 | 2,526 | +10.4% | 8,298,000 | 3041億6980万 | +17.27% | 31.86 | 4.1 |