株価チャート
2020/04/13~2020/09/08
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 |
09/08 | 897 | 915 | 897 | 914 | +2.12% | 130,700 | 438億6457万 | +5.06% | - | 0.35 |
09/07 | 879 | 909 | 878 | 895 | +1.94% | 190,900 | 429億5272万 | +3.35% | - | 0.34 |
09/04 | 861 | 879 | 858 | 878 | -0.45% | 170,400 | 421億3686万 | +1.97% | - | 0.34 |
09/03 | 883 | 885 | 863 | 882 | 0% | 162,900 | 423億2883万 | +2.68% | - | 0.34 |
09/02 | 899 | 902 | 872 | 882 | -2.65% | 129,300 | 423億2883万 | +2.68% | - | 0.34 |
09/01 | 914 | 919 | 902 | 906 | -1.52% | 131,000 | 434億8063万 | +5.35% | - | 0.35 |
08/31 | 925 | 940 | 915 | 920 | +2.34% | 155,400 | 441億5252万 | +6.85% | - | 0.35 |
08/28 | 876 | 922 | 876 | 899 | +3.45% | 223,700 | 431億4469万 | +4.17% | - | 0.34 |
08/27 | 883 | 890 | 861 | 869 | -1.47% | 59,500 | 417億493万 | +0.46% | - | 0.33 |
08/26 | 870 | 882 | 867 | 882 | +1.03% | 98,100 | 423億2883万 | +1.73% | - | 0.34 |
08/25 | 876 | 886 | 868 | 873 | +2.46% | 161,200 | 418億9690万 | +0.34% | - | 0.33 |
08/24 | 871 | 875 | 851 | 852 | -1.96% | 82,700 | 408億8907万 | -2.52% | - | 0.33 |
08/21 | 878 | 898 | 868 | 869 | -0.11% | 104,700 | 417億493万 | -1.03% | - | 0.33 |
08/20 | 865 | 879 | 862 | 870 | -1.02% | 107,600 | 417億5292万 | -1.02% | - | 0.33 |
08/19 | 850 | 879 | 844 | 879 | +2.09% | 99,800 | 421億8485万 | -0.11% | - | 0.34 |
08/18 | 866 | 871 | 854 | 861 | -1.82% | 109,300 | 413億2100万 | -1.94% | - | 0.33 |
08/17 | 890 | 908 | 877 | 877 | -1.46% | 125,500 | 420億8887万 | -0.11% | - | 0.34 |
08/14 | 909 | 911 | 890 | 890 | -2.52% | 132,400 | 427億1276万 | +1.25% | - | 0.34 |
08/13 | 903 | 925 | 903 | 913 | +2.7% | 249,900 | 438億1658万 | +3.87% | - | 0.35 |
08/12 | 853 | 892 | 851 | 889 | +6.09% | 186,000 | 426億6477万 | +1.02% | - | 0.34 |
08/11 | 800 | 841 | 799 | 838 | +8.55% | 245,100 | 402億1718万 | -4.77% | - | 0.32 |
08/07 | 777 | 790 | 756 | 772 | -5.62% | 304,100 | 370億4972万 | -12.67% | - | 0.29 |
08/06 | 798 | 823 | 797 | 818 | +0.62% | 162,300 | 392億5735万 | -7.99% | - | 0.31 |
08/05 | 817 | 819 | 791 | 813 | -0.85% | 125,400 | 390億1739万 | -9.06% | - | 0.31 |
08/04 | 799 | 821 | 799 | 820 | +3.54% | 155,400 | 393億5333万 | -8.79% | - | 0.31 |
08/03 | 784 | 800 | 778 | 792 | +1.02% | 166,100 | 380億956万 | -12.49% | - | 0.3 |
07/31 | 820 | 821 | 767 | 784 | -6% | 564,000 | 376億2562万 | -14.04% | - | 0.3 |
07/30 | 869 | 873 | 824 | 834 | -3.81% | 166,100 | 400億2522万 | -9.35% | - | 0.32 |
07/29 | 900 | 901 | 866 | 867 | -5.56% | 170,500 | 416億895万 | -6.57% | - | 0.33 |
07/28 | 935 | 938 | 912 | 918 | -1.82% | 89,900 | 440億5653万 | -1.5% | - | 0.35 |
07/27 | 930 | 941 | 918 | 935 | -1.48% | 145,200 | 448億7240万 | 0% | - | 0.36 |
07/22 | 957 | 976 | 949 | 949 | 0% | 91,700 | 455億4428万 | +1.17% | - | 0.36 |
07/21 | 941 | 949 | 930 | 949 | +1.5% | 127,100 | 455億4428万 | +0.85% | - | 0.36 |
07/20 | 950 | 950 | 927 | 935 | -1.79% | 141,900 | 448億7240万 | -0.95% | - | 0.36 |
07/17 | 977 | 982 | 952 | 952 | -2.56% | 77,400 | 456億8826万 | +0.74% | - | 0.36 |
07/16 | 975 | 1,008 | 969 | 977 | +2.84% | 259,500 | 468億8805万 | +3.17% | - | 0.37 |
07/15 | 922 | 959 | 922 | 950 | +5.79% | 267,900 | 455億9227万 | +0.32% | - | 0.36 |
07/14 | 883 | 898 | 866 | 898 | +1.24% | 109,000 | 430億9670万 | -5.67% | - | 0.34 |
07/13 | 865 | 887 | 863 | 887 | +5.6% | 176,800 | 425億6879万 | -7.6% | - | 0.34 |
07/10 | 856 | 858 | 837 | 840 | -2.55% | 157,500 | 403億1317万 | -13.4% | - | 0.32 |
07/09 | 887 | 887 | 862 | 862 | -3.15% | 143,100 | 413億6899万 | -12.04% | - | 0.33 |
07/08 | 901 | 908 | 889 | 890 | -1.44% | 96,000 | 427億1276万 | -9.92% | - | 0.34 |
07/07 | 926 | 926 | 897 | 903 | -2.17% | 109,500 | 433億3666万 | -9.25% | - | 0.34 |
07/06 | 905 | 929 | 902 | 923 | +1.99% | 203,200 | 442億9649万 | -7.79% | - | 0.35 |
07/03 | 935 | 935 | 897 | 905 | -1.84% | 125,100 | 434億3264万 | -9.95% | - | 0.35 |
07/02 | 916 | 944 | 911 | 922 | +1.32% | 184,800 | 442億4850万 | -8.71% | - | 0.35 |
07/01 | 940 | 940 | 905 | 910 | -3.09% | 140,400 | 436億7260万 | -10.52% | - | 0.35 |
06/30 | 964 | 982 | 939 | 939 | -0.11% | 192,600 | 450億6436万 | -8.21% | - | 0.36 |
06/29 | 955 | 955 | 929 | 940 | -2.79% | 122,300 | 451億1236万 | -8.47% | - | 0.36 |
06/26 | 967 | 980 | 965 | 967 | -0.1% | 119,500 | 464億814万 | -6.12% | - | 0.37 |
06/25 | 973 | 976 | 962 | 968 | -2.42% | 169,300 | 464億5613万 | -6.02% | - | 0.37 |
06/24 | 1,009 | 1,009 | 992 | 992 | -1.78% | 165,500 | 476億793万 | -3.88% | - | 0.38 |
06/23 | 985 | 1,022 | 985 | 1,010 | +3.59% | 131,900 | 484億7179万 | -2.32% | - | 0.39 |
06/22 | 971 | 989 | 963 | 975 | -1.02% | 137,900 | 467億9207万 | -5.8% | - | 0.37 |
06/19 | 1,018 | 1,022 | 984 | 985 | -3.34% | 252,000 | 472億7199万 | -4.83% | - | 0.38 |
06/18 | 993 | 1,022 | 986 | 1,019 | -0.39% | 150,000 | 489億371万 | -1.45% | - | 0.39 |
06/17 | 1,029 | 1,040 | 1,010 | 1,023 | -1.06% | 167,300 | 490億9568万 | -0.68% | - | 0.39 |
06/16 | 1,003 | 1,042 | 994 | 1,034 | +7.93% | 207,300 | 496億2359万 | +0.58% | - | 0.39 |
06/15 | 995 | 1,001 | 958 | 958 | -3.13% | 108,200 | 459億7621万 | -6.54% | - | 0.37 |
06/12 | 976 | 994 | 954 | 989 | -0.7% | 200,500 | 474億6396万 | -3.61% | - | 0.38 |
06/11 | 1,049 | 1,053 | 995 | 996 | -7.43% | 211,600 | 477億9990万 | -2.73% | - | 0.38 |
06/10 | 1,080 | 1,096 | 1,052 | 1,076 | -1.91% | 247,000 | 516億3925万 | +5.39% | - | 0.41 |
06/09 | 1,104 | 1,169 | 1,082 | 1,097 | -2.49% | 411,800 | 526億4708万 | +8.08% | - | 0.42 |
06/08 | 1,105 | 1,125 | 1,103 | 1,125 | +3.02% | 121,400 | 539億9085万 | +11.5% | - | 0.43 |
06/05 | 1,078 | 1,097 | 1,067 | 1,092 | +2.15% | 153,800 | 524億712万 | +9.09% | - | 0.42 |
06/04 | 1,075 | 1,075 | 1,045 | 1,069 | +1.52% | 157,300 | 513億331万 | +7.55% | - | 0.41 |
06/03 | 1,068 | 1,078 | 1,041 | 1,053 | +0.48% | 182,000 | 505億3544万 | +6.58% | - | 0.4 |
06/02 | 1,028 | 1,060 | 1,025 | 1,048 | +2.34% | 149,800 | 502億9548万 | +6.72% | - | 0.4 |
06/01 | 1,030 | 1,049 | 1,013 | 1,024 | -1.92% | 112,200 | 491億4367万 | +4.92% | - | 0.39 |
05/29 | 1,075 | 1,078 | 1,044 | 1,044 | -3.87% | 223,700 | 501億351万 | +7.52% | - | 0.4 |
05/28 | 1,080 | 1,096 | 1,067 | 1,086 | +2.16% | 208,900 | 521億1917万 | +12.42% | - | 0.41 |
05/27 | 1,045 | 1,067 | 1,036 | 1,063 | +3% | 159,100 | 510億1536万 | +10.73% | - | 0.41 |
05/26 | 1,019 | 1,042 | 1,015 | 1,032 | +1.78% | 107,000 | 495億2761万 | +8.18% | - | 0.39 |
05/25 | 1,000 | 1,015 | 994 | 1,014 | +2.84% | 64,000 | 486億6375万 | +6.74% | - | 0.39 |
05/22 | 1,015 | 1,017 | 979 | 986 | -3.05% | 179,600 | 473億1998万 | +4.23% | - | 0.38 |
05/21 | 1,009 | 1,029 | 1,005 | 1,017 | -1.45% | 159,700 | 488億773万 | +7.85% | - | 0.39 |
05/20 | 1,032 | 1,040 | 1,008 | 1,032 | +0.39% | 173,900 | 495億2761万 | +9.79% | - | 0.39 |
05/19 | 1,010 | 1,029 | 1,009 | 1,028 | +4.79% | 128,500 | 493億3564万 | +9.95% | - | 0.39 |
05/18 | 962 | 990 | 953 | 981 | +1.98% | 129,300 | 470億8002万 | +5.6% | - | 0.37 |
05/15 | 948 | 969 | 942 | 962 | +4.34% | 101,800 | 461億6818万 | +3.89% | - | 0.37 |
05/14 | 945 | 945 | 922 | 922 | -3.96% | 89,300 | 442億4850万 | -0.11% | - | 0.35 |
05/13 | 959 | 971 | 947 | 960 | -1.44% | 78,400 | 460億7219万 | +4.46% | - | 0.37 |
05/12 | 1,004 | 1,004 | 964 | 974 | -1.81% | 90,400 | 467億4408万 | +6.45% | - | 0.37 |
05/11 | 951 | 992 | 951 | 992 | +5.76% | 87,800 | 476億793万 | +8.65% | - | 0.38 |
05/08 | 920 | 943 | 912 | 938 | +3.08% | 100,900 | 450億1637万 | +2.96% | - | 0.36 |
05/07 | 911 | 925 | 896 | 910 | -0.76% | 123,400 | 436億7260万 | -0.44% | - | 0.35 |
05/01 | 937 | 939 | 914 | 917 | -3.68% | 97,300 | 440億854万 | -0.33% | - | 0.35 |
04/30 | 935 | 959 | 934 | 952 | +3.48% | 126,000 | 456億8826万 | +3.14% | - | 0.36 |
04/28 | 915 | 925 | 895 | 920 | +0.33% | 139,800 | 441億5252万 | -0.54% | - | 0.35 |
04/27 | 915 | 917 | 899 | 917 | 0% | 133,400 | 440億854万 | -0.86% | - | 0.35 |
04/24 | 912 | 919 | 897 | 917 | -0.33% | 106,600 | 440億854万 | -0.86% | - | 0.35 |
04/23 | 895 | 920 | 885 | 920 | +3.14% | 104,100 | 441億5252万 | -0.43% | - | 0.35 |
04/22 | 900 | 902 | 878 | 892 | -1.98% | 106,200 | 428億875万 | -3.25% | - | 0.34 |
04/21 | 905 | 914 | 894 | 910 | -0.55% | 113,000 | 436億7260万 | -1.3% | - | 0.35 |
04/20 | 919 | 930 | 904 | 915 | -2.03% | 128,400 | 439億1256万 | -0.54% | - | 0.35 |
04/17 | 916 | 958 | 912 | 934 | +1.97% | 129,500 | 448億2440万 | +1.52% | - | 0.36 |
04/16 | 896 | 919 | 893 | 916 | +0.22% | 101,200 | 439億6055万 | -0.65% | - | 0.35 |
04/15 | 924 | 931 | 905 | 914 | -1.72% | 155,300 | 438億6457万 | -1.3% | - | 0.35 |
04/14 | 903 | 938 | 892 | 930 | +2.65% | 124,300 | 446億3244万 | 0% | - | 0.36 |
04/13 | 925 | 926 | 901 | 906 | -2.48% | 112,900 | 434億8063万 | -2.89% | - | 0.35 |