株価チャート
2020/05/12～2020/10/06
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 |
| 10/06 | 3,120 | 3,165 | 3,115 | 3,135 | +1.62% | 191,800 | 1943億3616万 | -3.8% | 8.55 | 0.7 |
| 10/05 | 3,065 | 3,115 | 3,050 | 3,085 | +2.9% | 182,700 | 1912億3670万 | -5.51% | 8.41 | 0.69 |
| 10/02 | 3,040 | 3,075 | 2,987 | 2,998 | -2.66% | 326,300 | 1858億4363万 | -8.4% | 8.17 | 0.67 |
| 09/30 | 3,160 | 3,180 | 3,075 | 3,080 | -2.99% | 281,200 | 1909億2675万 | -6.3% | 8.4 | 0.69 |
| 09/29 | 3,200 | 3,215 | 3,160 | 3,175 | -0.94% | 166,300 | 1968億1572万 | -3.58% | 8.66 | 0.71 |
| 09/28 | 3,180 | 3,215 | 3,170 | 3,205 | +2.4% | 221,300 | 1986億7540万 | -2.73% | 8.74 | 0.72 |
| 09/25 | 3,180 | 3,180 | 3,125 | 3,130 | +0.32% | 185,500 | 1940億2621万 | -5.04% | 8.53 | 0.7 |
| 09/24 | 3,175 | 3,175 | 3,100 | 3,120 | -2.65% | 219,400 | 1934億632万 | -5.43% | 8.51 | 0.7 |
| 09/23 | 3,220 | 3,240 | 3,190 | 3,205 | -2.29% | 170,300 | 1986億7540万 | -3.03% | 8.74 | 0.72 |
| 09/18 | 3,270 | 3,290 | 3,235 | 3,280 | +0.77% | 248,900 | 2033億2459万 | -0.82% | 8.94 | 0.73 |
| 09/17 | 3,315 | 3,335 | 3,255 | 3,255 | -2.11% | 160,800 | 2017億7486万 | -1.54% | 8.87 | 0.73 |
| 09/16 | 3,330 | 3,335 | 3,305 | 3,325 | -0.3% | 135,600 | 2061億1410万 | +0.54% | 9.07 | 0.74 |
| 09/15 | 3,445 | 3,445 | 3,330 | 3,335 | -3.19% | 181,900 | 2067億3400万 | +0.88% | 9.09 | 0.75 |
| 09/14 | 3,410 | 3,455 | 3,410 | 3,445 | +1.62% | 155,200 | 2135億5281万 | +4.3% | 9.39 | 0.77 |
| 09/11 | 3,405 | 3,405 | 3,365 | 3,390 | -0.73% | 294,200 | 2101億4340万 | +2.82% | 9.24 | 0.76 |
| 09/10 | 3,370 | 3,425 | 3,355 | 3,415 | +1.94% | 210,400 | 2116億9313万 | +3.55% | 9.31 | 0.76 |
| 09/09 | 3,275 | 3,355 | 3,260 | 3,350 | -0.74% | 244,600 | 2076億6384万 | +1.64% | 9.13 | 0.75 |
| 09/08 | 3,350 | 3,395 | 3,345 | 3,375 | +0.9% | 117,100 | 2092億1357万 | +2.55% | 9.2 | 0.76 |
| 09/07 | 3,315 | 3,375 | 3,305 | 3,345 | +1.21% | 130,400 | 2073億5389万 | +1.95% | 9.12 | 0.75 |
| 09/04 | 3,285 | 3,305 | 3,255 | 3,305 | -0.45% | 135,100 | 2048億7432万 | +1.04% | 9.01 | 0.74 |
| 09/03 | 3,345 | 3,360 | 3,320 | 3,320 | +0.61% | 118,700 | 2058億416万 | +1.65% | 9.05 | 0.74 |
| 09/02 | 3,320 | 3,320 | 3,285 | 3,300 | -0.45% | 158,500 | 2045億6437万 | +1.16% | 9 | 0.74 |
| 09/01 | 3,305 | 3,320 | 3,280 | 3,315 | +0.61% | 113,700 | 2054億9421万 | +1.62% | 9.04 | 0.74 |
| 08/31 | 3,330 | 3,355 | 3,290 | 3,295 | +0.3% | 164,700 | 2042億5443万 | +1.07% | 8.98 | 0.74 |
| 08/28 | 3,275 | 3,365 | 3,270 | 3,285 | -0.15% | 217,000 | 2036億3454万 | +0.83% | 8.96 | 0.74 |
| 08/27 | 3,305 | 3,305 | 3,275 | 3,290 | 0% | 120,800 | 2039億4448万 | +1.08% | 8.97 | 0.74 |
| 08/26 | 3,340 | 3,340 | 3,275 | 3,290 | -1.94% | 200,900 | 2039億4448万 | +1.14% | 8.97 | 0.74 |
| 08/25 | 3,295 | 3,380 | 3,275 | 3,355 | +4.03% | 305,000 | 2079億7378万 | +3.17% | 9.15 | 0.75 |
| 08/24 | 3,255 | 3,265 | 3,225 | 3,225 | -0.15% | 152,100 | 1999億1518万 | -0.8% | 8.79 | 0.72 |
| 08/21 | 3,245 | 3,275 | 3,230 | 3,230 | +0.31% | 192,200 | 2002億2513万 | -0.83% | 8.81 | 0.72 |
| 08/20 | 3,215 | 3,225 | 3,190 | 3,220 | +0.16% | 125,000 | 1996億524万 | -1.29% | 8.78 | 0.72 |
| 08/19 | 3,235 | 3,245 | 3,210 | 3,215 | -1.23% | 171,300 | 1992億9529万 | -1.56% | 8.77 | 0.72 |
| 08/18 | 3,270 | 3,270 | 3,235 | 3,255 | 0% | 151,800 | 2017億7486万 | -0.4% | 8.87 | 0.73 |
| 08/17 | 3,270 | 3,280 | 3,245 | 3,255 | +0.15% | 201,600 | 2017億7486万 | -0.37% | 8.87 | 0.73 |
| 08/14 | 3,310 | 3,310 | 3,250 | 3,250 | -1.07% | 208,000 | 2014億6491万 | -0.52% | 8.86 | 0.73 |
| 08/13 | 3,325 | 3,330 | 3,265 | 3,285 | -0.3% | 303,100 | 2036億3454万 | +0.58% | 8.96 | 0.74 |
| 08/12 | 3,270 | 3,345 | 3,270 | 3,295 | +0.46% | 354,600 | 2042億5443万 | +0.86% | 8.98 | 0.74 |
| 08/11 | 3,160 | 3,295 | 3,130 | 3,280 | -0.3% | 526,600 | 2033億2459万 | +0.46% | 8.94 | 0.73 |
| 08/07 | 3,385 | 3,395 | 3,245 | 3,290 | -3.52% | 405,100 | 2039億4448万 | +0.86% | 8.97 | 0.74 |
| 08/06 | 3,425 | 3,495 | 3,380 | 3,410 | +1.49% | 343,400 | 2113億8319万 | +4.63% | 9.3 | 0.76 |
| 08/05 | 3,270 | 3,385 | 3,245 | 3,360 | +4.19% | 316,100 | 2082億8373万 | +3.26% | 9.16 | 0.75 |
| 08/04 | 3,150 | 3,235 | 3,150 | 3,225 | +2.87% | 180,300 | 1999億1518万 | -0.74% | 8.79 | 0.72 |
| 08/03 | 3,110 | 3,190 | 3,105 | 3,135 | +1.79% | 188,800 | 1943億3616万 | -3.6% | 8.55 | 0.7 |
| 07/31 | 3,135 | 3,165 | 3,070 | 3,080 | -3.6% | 194,300 | 1909億2675万 | -5.41% | 8.4 | 0.69 |
| 07/30 | 3,230 | 3,255 | 3,175 | 3,195 | -0.93% | 239,900 | 1980億5551万 | -2.17% | 8.71 | 0.72 |
| 07/29 | 3,260 | 3,280 | 3,225 | 3,225 | -1.98% | 197,100 | 1999億1518万 | -1.47% | 8.79 | 0.72 |
| 07/28 | 3,320 | 3,345 | 3,290 | 3,290 | +1.08% | 310,700 | 2039億4448万 | +0.43% | 8.97 | 0.74 |
| 07/27 | 3,205 | 3,255 | 3,170 | 3,255 | +0.15% | 192,600 | 2017億7486万 | -0.67% | 8.87 | 0.73 |
| 07/22 | 3,210 | 3,280 | 3,210 | 3,250 | +1.4% | 199,800 | 2014億6491万 | -0.98% | 8.86 | 0.73 |
| 07/21 | 3,230 | 3,230 | 3,180 | 3,205 | -1.69% | 217,900 | 1986億7540万 | -2.55% | 8.74 | 0.72 |
| 07/20 | 3,295 | 3,300 | 3,235 | 3,260 | +0.15% | 200,400 | 2020億8481万 | -1.18% | 8.89 | 0.73 |
| 07/17 | 3,345 | 3,350 | 3,245 | 3,255 | -2.4% | 167,700 | 2017億7486万 | -1.36% | 8.87 | 0.73 |
| 07/16 | 3,350 | 3,380 | 3,315 | 3,335 | -0.89% | 163,100 | 2067億3400万 | +0.85% | 9.09 | 0.75 |
| 07/15 | 3,415 | 3,430 | 3,345 | 3,365 | +0.3% | 212,100 | 2085億9367万 | +1.6% | 9.17 | 0.75 |
| 07/14 | 3,325 | 3,385 | 3,315 | 3,355 | +0.6% | 267,400 | 2079億7378万 | +0.99% | 9.15 | 0.75 |
| 07/13 | 3,315 | 3,370 | 3,305 | 3,335 | +2.77% | 249,300 | 2067億3400万 | -0.03% | 9.09 | 0.75 |
| 07/10 | 3,265 | 3,280 | 3,220 | 3,245 | -0.15% | 332,900 | 2011億5497万 | -3.19% | 8.85 | 0.73 |
| 07/09 | 3,235 | 3,295 | 3,235 | 3,250 | +0.46% | 202,500 | 2014億6491万 | -3.56% | 8.86 | 0.73 |
| 07/08 | 3,220 | 3,270 | 3,205 | 3,235 | -0.15% | 169,600 | 2005億3508万 | -4.46% | 8.82 | 0.72 |
| 07/07 | 3,280 | 3,295 | 3,215 | 3,240 | -2.11% | 209,000 | 2008億4502万 | -4.73% | 8.83 | 0.73 |
| 07/06 | 3,200 | 3,315 | 3,200 | 3,310 | +2.16% | 230,300 | 2051億8427万 | -3.05% | 9.02 | 0.74 |
| 07/03 | 3,240 | 3,260 | 3,205 | 3,240 | +1.09% | 157,300 | 2008億4502万 | -5.29% | 8.83 | 0.73 |
| 07/02 | 3,225 | 3,265 | 3,170 | 3,205 | -0.62% | 332,400 | 1986億7540万 | -6.56% | 8.74 | 0.72 |
| 07/01 | 3,315 | 3,315 | 3,215 | 3,225 | -1.38% | 223,400 | 1999億1518万 | -6.3% | 8.79 | 0.72 |
| 06/30 | 3,260 | 3,320 | 3,255 | 3,270 | +1.08% | 282,100 | 2027億470万 | -5.3% | 8.92 | 0.73 |
| 06/29 | 3,280 | 3,300 | 3,220 | 3,235 | -2.41% | 207,200 | 2005億3508万 | -6.2% | 8.82 | 0.72 |
| 06/26 | 3,305 | 3,335 | 3,255 | 3,315 | +2.47% | 202,300 | 2054億9421万 | -3.8% | 9.04 | 0.74 |
| 06/25 | 3,275 | 3,275 | 3,210 | 3,235 | -2.85% | 229,400 | 2005億3508万 | -5.9% | 8.82 | 0.72 |
| 06/24 | 3,355 | 3,355 | 3,305 | 3,330 | -0.89% | 200,200 | 2064億2405万 | -3.11% | 9.08 | 0.75 |
| 06/23 | 3,340 | 3,385 | 3,320 | 3,360 | +1.82% | 233,100 | 2082億8373万 | -2.04% | 9.16 | 0.75 |
| 06/22 | 3,300 | 3,335 | 3,280 | 3,300 | -0.15% | 244,700 | 2045億6437万 | -3.59% | 9 | 0.74 |
| 06/19 | 3,395 | 3,395 | 3,300 | 3,305 | -2.79% | 336,100 | 2048億7432万 | -3.22% | 9.01 | 0.74 |
| 06/18 | 3,365 | 3,420 | 3,325 | 3,400 | -0.15% | 313,000 | 2107億6330万 | -0.09% | 9.27 | 0.76 |
| 06/17 | 3,425 | 3,450 | 3,345 | 3,405 | -1.87% | 397,500 | 2110億7324万 | +0.56% | 9.28 | 0.76 |
| 06/16 | 3,350 | 3,480 | 3,310 | 3,470 | +5.47% | 475,700 | 2151億254万 | +2.94% | 9.46 | 0.78 |
| 06/15 | 3,375 | 3,400 | 3,280 | 3,290 | -3.66% | 338,000 | 2039億4448万 | -2% | 8.97 | 0.74 |
| 06/12 | 3,375 | 3,420 | 3,305 | 3,415 | -1.16% | 462,600 | 2116億9313万 | +1.94% | 9.31 | 0.76 |
| 06/11 | 3,580 | 3,590 | 3,445 | 3,455 | -4.43% | 440,800 | 2141億7270万 | +3.63% | 9.42 | 0.77 |
| 06/10 | 3,605 | 3,635 | 3,565 | 3,615 | -2.43% | 360,800 | 2240億9097万 | +9.25% | 9.86 | 0.81 |
| 06/09 | 3,795 | 3,795 | 3,665 | 3,705 | -0.94% | 233,800 | 2296億7000万 | +12.96% | 10.1 | 0.83 |
| 06/08 | 3,800 | 3,800 | 3,675 | 3,740 | +1.22% | 285,900 | 2318億3963万 | +15.01% | 10.2 | 0.84 |
| 06/05 | 3,700 | 3,710 | 3,655 | 3,695 | +1.23% | 337,800 | 2290億5011万 | +14.82% | 10.07 | 0.83 |
| 06/04 | 3,675 | 3,675 | 3,585 | 3,650 | +0.83% | 341,100 | 2262億6060万 | +14.49% | 9.95 | 0.82 |
| 06/03 | 3,620 | 3,645 | 3,570 | 3,620 | +1.97% | 391,600 | 2244億92万 | +14.77% | 9.87 | 0.81 |
| 06/02 | 3,515 | 3,570 | 3,485 | 3,550 | +1.72% | 283,500 | 2200億6168万 | +13.6% | 9.68 | 0.79 |
| 06/01 | 3,470 | 3,525 | 3,445 | 3,490 | +0.87% | 254,000 | 2163億4232万 | +12.8% | 9.52 | 0.78 |
| 05/29 | 3,440 | 3,470 | 3,385 | 3,460 | -1.42% | 463,800 | 2144億8265万 | +12.78% | 9.43 | 0.77 |
| 05/28 | 3,560 | 3,610 | 3,415 | 3,510 | +0.14% | 635,800 | 2175億8211万 | +15.27% | 9.57 | 0.79 |
| 05/27 | 3,450 | 3,560 | 3,405 | 3,505 | +10.57% | 824,800 | 2172億7216万 | +16.02% | 9.56 | 0.78 |
| 05/26 | 3,160 | 3,185 | 3,115 | 3,170 | +0.48% | 350,300 | 1965億578万 | +5.84% | 8.64 | 0.71 |
| 05/25 | 3,185 | 3,185 | 3,145 | 3,155 | +0.96% | 184,100 | 1955億7594万 | +5.8% | 8.6 | 0.71 |
| 05/22 | 3,235 | 3,235 | 3,115 | 3,125 | -2.19% | 191,200 | 1937億1626万 | +5.11% | 8.52 | 0.7 |
| 05/21 | 3,210 | 3,230 | 3,160 | 3,195 | +0.63% | 217,200 | 1980億5551万 | +7.9% | 8.71 | 0.72 |
| 05/20 | 3,200 | 3,205 | 3,140 | 3,175 | -0.31% | 227,900 | 1968億1572万 | +7.63% | 8.66 | 0.71 |
| 05/19 | 3,215 | 3,220 | 3,165 | 3,185 | +3.07% | 306,600 | 1974億3562万 | +8.44% | 8.68 | 0.71 |
| 05/18 | 3,060 | 3,100 | 3,040 | 3,090 | +2.66% | 285,800 | 1915億4664万 | +5.68% | 8.42 | 0.69 |
| 05/15 | 3,050 | 3,050 | 2,951 | 3,010 | +1.11% | 182,900 | 1865億8751万 | +3.33% | 8.21 | 0.67 |
| 05/14 | 3,000 | 3,045 | 2,975 | 2,977 | -1.75% | 189,600 | 1845億4186万 | +2.51% | 8.12 | 0.67 |
| 05/13 | 3,020 | 3,070 | 2,995 | 3,030 | -2.57% | 206,100 | 1878億2729万 | +4.77% | 8.26 | 0.68 |
| 05/12 | 3,115 | 3,145 | 3,050 | 3,110 | -0.32% | 212,000 | 1927億8643万 | +8.02% | 8.48 | 0.7 |
