株価チャート
2020/04/14~2020/09/09
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 |
09/09 | 1,339 | 1,378 | 1,330 | 1,371 | +0.37% | 57,000 | 696億4357万 | +2.01% | - | 0.59 |
09/08 | 1,349 | 1,368 | 1,340 | 1,366 | +1.86% | 32,700 | 693億8959万 | +1.71% | - | 0.59 |
09/07 | 1,335 | 1,350 | 1,334 | 1,341 | +0.37% | 19,700 | 681億1964万 | -0.07% | - | 0.58 |
09/04 | 1,334 | 1,343 | 1,329 | 1,336 | -1.04% | 26,500 | 678億6566万 | -0.22% | - | 0.57 |
09/03 | 1,363 | 1,363 | 1,329 | 1,350 | +0.15% | 33,000 | 685億7682万 | +0.75% | - | 0.58 |
09/02 | 1,354 | 1,354 | 1,329 | 1,348 | -0.81% | 30,400 | 684億7523万 | +0.67% | - | 0.58 |
09/01 | 1,350 | 1,367 | 1,334 | 1,359 | +0.67% | 36,000 | 690億3400万 | +1.49% | - | 0.58 |
08/31 | 1,361 | 1,376 | 1,347 | 1,350 | -0.74% | 26,400 | 685億7682万 | +0.82% | - | 0.58 |
08/28 | 1,398 | 1,398 | 1,340 | 1,360 | -1.02% | 52,000 | 690億8480万 | +1.57% | - | 0.58 |
08/27 | 1,367 | 1,390 | 1,357 | 1,374 | +0.51% | 57,000 | 697億9597万 | +2.61% | - | 0.59 |
08/26 | 1,343 | 1,367 | 1,324 | 1,367 | +1.86% | 49,100 | 694億4038万 | +2.17% | - | 0.59 |
08/25 | 1,286 | 1,355 | 1,286 | 1,342 | +5.5% | 75,600 | 681億7044万 | +0.37% | - | 0.58 |
08/24 | 1,301 | 1,301 | 1,271 | 1,272 | -2.45% | 26,100 | 646億1461万 | -4.86% | - | 0.55 |
08/21 | 1,284 | 1,307 | 1,278 | 1,304 | +2.35% | 28,700 | 662億4013万 | -2.61% | - | 0.56 |
08/20 | 1,304 | 1,323 | 1,273 | 1,274 | -2.3% | 36,900 | 647億1620万 | -4.93% | - | 0.55 |
08/19 | 1,341 | 1,341 | 1,303 | 1,304 | -2.83% | 22,500 | 662億4013万 | -2.9% | - | 0.56 |
08/18 | 1,338 | 1,350 | 1,324 | 1,342 | 0% | 36,600 | 681億7044万 | -0.07% | - | 0.58 |
08/17 | 1,371 | 1,371 | 1,336 | 1,342 | -2.33% | 19,500 | 681億7044万 | 0% | - | 0.58 |
08/14 | 1,392 | 1,396 | 1,371 | 1,374 | -2.21% | 43,600 | 697億9597万 | +2.46% | - | 0.59 |
08/13 | 1,376 | 1,410 | 1,368 | 1,405 | +2.18% | 79,700 | 713億7069万 | +4.93% | - | 0.6 |
08/12 | 1,388 | 1,449 | 1,351 | 1,375 | +1.7% | 128,200 | 698億4677万 | +2.84% | - | 0.59 |
08/11 | 1,331 | 1,360 | 1,325 | 1,352 | +1.58% | 76,600 | 686億7842万 | +1.2% | - | 0.58 |
08/07 | 1,341 | 1,345 | 1,310 | 1,331 | -0.45% | 40,900 | 676億1167万 | -0.3% | - | 0.57 |
08/06 | 1,326 | 1,348 | 1,311 | 1,337 | +0.91% | 39,300 | 679億1645万 | +0.22% | - | 0.57 |
08/05 | 1,337 | 1,361 | 1,317 | 1,325 | -1.41% | 44,200 | 673億688万 | -0.6% | - | 0.57 |
08/04 | 1,342 | 1,368 | 1,327 | 1,344 | +0.75% | 69,300 | 682億7204万 | +0.83% | - | 0.58 |
08/03 | 1,293 | 1,347 | 1,293 | 1,334 | +4.06% | 41,200 | 677億6406万 | +0.08% | - | 0.57 |
07/31 | 1,339 | 1,339 | 1,269 | 1,282 | -5.25% | 58,000 | 651億2258万 | -3.68% | - | 0.55 |
07/30 | 1,334 | 1,359 | 1,326 | 1,353 | +1.58% | 60,900 | 687億2922万 | +1.58% | - | 0.58 |
07/29 | 1,343 | 1,351 | 1,329 | 1,332 | -0.75% | 34,100 | 676億6247万 | +0.08% | - | 0.57 |
07/28 | 1,356 | 1,359 | 1,322 | 1,342 | -1.03% | 49,000 | 681億7044万 | +0.9% | - | 0.58 |
07/27 | 1,340 | 1,360 | 1,304 | 1,356 | +1.19% | 66,500 | 688億8161万 | +2.03% | - | 0.58 |
07/22 | 1,375 | 1,377 | 1,340 | 1,340 | -2.55% | 30,300 | 680億6885万 | +0.98% | - | 0.58 |
07/21 | 1,342 | 1,375 | 1,336 | 1,375 | +2.46% | 56,700 | 698億4677万 | +3.93% | - | 0.59 |
07/20 | 1,342 | 1,350 | 1,326 | 1,342 | 0% | 41,900 | 681億7044万 | +1.82% | - | 0.58 |
07/17 | 1,365 | 1,365 | 1,335 | 1,342 | -0.74% | 34,000 | 681億7044万 | +2.29% | - | 0.58 |
07/16 | 1,343 | 1,365 | 1,337 | 1,352 | +1.96% | 67,900 | 686億7842万 | +3.36% | - | 0.58 |
07/15 | 1,324 | 1,334 | 1,306 | 1,326 | +0.3% | 103,000 | 673億5768万 | +1.61% | - | 0.57 |
07/14 | 1,356 | 1,356 | 1,307 | 1,322 | -2.51% | 69,600 | 671億5449万 | +1.38% | - | 0.57 |
07/13 | 1,319 | 1,356 | 1,319 | 1,356 | +5.2% | 53,300 | 688億8161万 | +3.99% | - | 0.58 |
07/10 | 1,311 | 1,323 | 1,289 | 1,289 | -1.68% | 115,700 | 654億7817万 | -1.07% | - | 0.55 |
07/09 | 1,321 | 1,327 | 1,300 | 1,311 | -0.46% | 58,600 | 665億9572万 | +0.54% | - | 0.56 |
07/08 | 1,326 | 1,350 | 1,317 | 1,317 | -1.64% | 44,000 | 669億50万 | +0.92% | - | 0.57 |
07/07 | 1,370 | 1,370 | 1,322 | 1,339 | -1.54% | 37,400 | 680億1805万 | +2.61% | - | 0.57 |
07/06 | 1,350 | 1,368 | 1,350 | 1,360 | +1.27% | 28,000 | 690億8480万 | +4.37% | - | 0.58 |
07/03 | 1,320 | 1,346 | 1,320 | 1,343 | +1.97% | 36,300 | 682億2124万 | +3.47% | - | 0.58 |
07/02 | 1,324 | 1,344 | 1,304 | 1,317 | -0.08% | 95,400 | 669億50万 | +1.7% | - | 0.57 |
07/01 | 1,313 | 1,336 | 1,305 | 1,318 | +0.46% | 48,000 | 669億5130万 | +1.93% | - | 0.57 |
06/30 | 1,340 | 1,358 | 1,312 | 1,312 | -0.68% | 52,600 | 666億4651万 | +1.71% | - | 0.56 |
06/29 | 1,335 | 1,341 | 1,304 | 1,321 | -1.05% | 60,900 | 671億369万 | +2.64% | - | 0.57 |
06/26 | 1,330 | 1,340 | 1,316 | 1,335 | +2.69% | 43,700 | 678億1486万 | +4.22% | - | 0.57 |
06/25 | 1,300 | 1,323 | 1,297 | 1,300 | +0.23% | 43,100 | 660億3694万 | +2.12% | - | 0.56 |
06/24 | 1,337 | 1,337 | 1,294 | 1,297 | -2.48% | 50,400 | 658億8455万 | +2.29% | - | 0.56 |
06/23 | 1,309 | 1,344 | 1,307 | 1,330 | +2.15% | 58,800 | 675億6087万 | +5.47% | - | 0.57 |
06/22 | 1,322 | 1,338 | 1,296 | 1,302 | -1.51% | 60,900 | 661億3854万 | +3.83% | - | 0.56 |
06/19 | 1,308 | 1,340 | 1,278 | 1,322 | +1.23% | 123,300 | 671億5449万 | +6.01% | - | 0.57 |
06/18 | 1,265 | 1,315 | 1,239 | 1,306 | +5.75% | 80,500 | 663億4173万 | +4.98% | - | 0.56 |
06/17 | 1,277 | 1,283 | 1,229 | 1,235 | -1.98% | 44,900 | 627億3509万 | -0.4% | - | 0.53 |
06/16 | 1,239 | 1,262 | 1,210 | 1,260 | +5.79% | 82,300 | 640億504万 | +1.61% | - | 0.54 |
06/15 | 1,251 | 1,252 | 1,191 | 1,191 | -4.8% | 69,200 | 605億 | -3.95% | - | 0.51 |
06/12 | 1,240 | 1,264 | 1,225 | 1,251 | -1.03% | 52,700 | 635億4786万 | +0.64% | - | 0.54 |
06/11 | 1,307 | 1,307 | 1,259 | 1,264 | -3.22% | 51,500 | 642億823万 | +1.69% | - | 0.54 |
06/10 | 1,319 | 1,319 | 1,296 | 1,306 | -0.38% | 29,800 | 663億4173万 | +5.15% | - | 0.56 |
06/09 | 1,349 | 1,349 | 1,300 | 1,311 | -1.72% | 36,200 | 665億9572万 | +5.98% | - | 0.56 |
06/08 | 1,344 | 1,344 | 1,323 | 1,334 | +0.45% | 40,600 | 677億6406万 | +8.28% | - | 0.57 |
06/05 | 1,313 | 1,332 | 1,303 | 1,328 | +0.61% | 36,800 | 674億5928万 | +8.32% | - | 0.57 |
06/04 | 1,330 | 1,330 | 1,301 | 1,320 | +0.53% | 43,100 | 670億5289万 | +8.11% | - | 0.57 |
06/03 | 1,300 | 1,319 | 1,297 | 1,313 | +1.78% | 38,500 | 666億9731万 | +8.15% | - | 0.56 |
06/02 | 1,253 | 1,293 | 1,243 | 1,290 | +3.7% | 45,900 | 655億2896万 | +6.88% | - | 0.55 |
06/01 | 1,265 | 1,273 | 1,232 | 1,244 | -1.35% | 26,100 | 631億9227万 | +3.75% | - | 0.53 |
05/29 | 1,277 | 1,280 | 1,245 | 1,261 | -0.94% | 70,700 | 640億5583万 | +5.79% | - | 0.54 |
05/28 | 1,260 | 1,275 | 1,242 | 1,273 | +1.76% | 64,200 | 646億6540万 | +7.34% | - | 0.55 |
05/27 | 1,244 | 1,260 | 1,223 | 1,251 | +1.46% | 65,100 | 635億4786万 | +6.02% | - | 0.54 |
05/26 | 1,182 | 1,244 | 1,176 | 1,233 | +5.66% | 71,100 | 626億3350万 | +4.85% | - | 0.53 |
05/25 | 1,158 | 1,168 | 1,149 | 1,167 | +1.92% | 23,300 | 592億8085万 | -0.34% | - | 0.5 |
05/22 | 1,159 | 1,162 | 1,139 | 1,145 | -0.87% | 25,600 | 581億6331万 | -2.22% | - | 0.49 |
05/21 | 1,145 | 1,165 | 1,132 | 1,155 | +1.14% | 53,700 | 586億7128万 | -1.37% | - | 0.5 |
05/20 | 1,151 | 1,151 | 1,119 | 1,142 | -0.78% | 99,300 | 580億1091万 | -2.73% | - | 0.49 |
05/19 | 1,152 | 1,152 | 1,115 | 1,151 | +1.5% | 51,300 | 584億6809万 | -2.04% | - | 0.49 |
05/18 | 1,184 | 1,191 | 1,134 | 1,134 | -8.03% | 83,200 | 576億453万 | -3.57% | - | 0.49 |
05/15 | 1,215 | 1,271 | 1,189 | 1,233 | +2.41% | 40,300 | 626億3350万 | +4.76% | - | 0.53 |
05/14 | 1,224 | 1,234 | 1,200 | 1,204 | -2.75% | 21,400 | 611億6037万 | +2.64% | - | 0.52 |
05/13 | 1,251 | 1,259 | 1,226 | 1,238 | -1.12% | 44,600 | 628億8749万 | +5.9% | - | 0.53 |
05/12 | 1,276 | 1,282 | 1,252 | 1,252 | -1.26% | 27,400 | 635億9865万 | +7.65% | - | 0.54 |
05/11 | 1,274 | 1,283 | 1,260 | 1,268 | +0.48% | 23,500 | 644億1142万 | +9.31% | - | 0.54 |
05/08 | 1,264 | 1,285 | 1,244 | 1,262 | +1.86% | 39,700 | 641億663万 | +9.17% | - | 0.54 |
05/07 | 1,158 | 1,241 | 1,158 | 1,239 | +6.35% | 74,000 | 629億3828万 | +6.99% | - | 0.53 |
05/01 | 1,182 | 1,183 | 1,162 | 1,165 | -2.84% | 34,900 | 591億7926万 | +0.52% | - | 0.5 |
04/30 | 1,212 | 1,212 | 1,184 | 1,199 | +1.44% | 57,300 | 609億638万 | +3.54% | - | 0.51 |
04/28 | 1,198 | 1,202 | 1,180 | 1,182 | -1.17% | 73,600 | 600億4282万 | +2.43% | - | 0.51 |
04/27 | 1,163 | 1,198 | 1,162 | 1,196 | +3.1% | 50,700 | 607億5399万 | +4.18% | - | 0.51 |
04/24 | 1,154 | 1,160 | 1,116 | 1,160 | +1.75% | 79,300 | 589億2527万 | +1.67% | - | 0.5 |
04/23 | 1,075 | 1,143 | 1,075 | 1,140 | +6.44% | 54,700 | 579億932万 | 0% | - | 0.49 |
04/22 | 1,056 | 1,082 | 1,051 | 1,071 | -1.02% | 62,300 | 544億428万 | -5.72% | - | 0.46 |
04/21 | 1,080 | 1,090 | 1,063 | 1,082 | -1.64% | 52,200 | 549億6305万 | -4.59% | - | 0.46 |
04/20 | 1,142 | 1,154 | 1,094 | 1,100 | -3.68% | 70,900 | 558億7741万 | -2.65% | - | 0.47 |
04/17 | 1,170 | 1,198 | 1,140 | 1,142 | -0.87% | 65,500 | 580億1091万 | +1.69% | - | 0.49 |
04/16 | 1,098 | 1,159 | 1,088 | 1,152 | +4.25% | 58,900 | 585億1889万 | +3.13% | - | 0.49 |
04/15 | 1,150 | 1,150 | 1,095 | 1,105 | -4.49% | 77,500 | 561億3140万 | -0.54% | - | 0.47 |
04/14 | 1,133 | 1,157 | 1,120 | 1,157 | +0.26% | 53,400 | 587億7288万 | +4.23% | - | 0.5 |