株価チャート
2020/05/07～2020/09/30
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 |
| 09/30 | 5,050 | 5,160 | 4,855 | 4,880 | -2.11% | 773,400 | 1047億8872万 | +5.63% | 144.34 | 19.61 |
| 09/29 | 4,790 | 4,990 | 4,730 | 4,985 | +3.75% | 635,400 | 1070億4340万 | +8.02% | 147.45 | 20.04 |
| 09/28 | 4,930 | 5,080 | 4,690 | 4,805 | -1.03% | 962,600 | 1031億7824万 | +4.32% | 142.12 | 19.31 |
| 09/25 | 4,870 | 4,915 | 4,745 | 4,855 | +0.73% | 603,600 | 1042億5190万 | +5.8% | 143.6 | 19.51 |
| 09/24 | 4,775 | 4,945 | 4,685 | 4,820 | +0.21% | 1,022,400 | 1035億34万 | +5.42% | 142.57 | 19.37 |
| 09/23 | 4,600 | 4,870 | 4,600 | 4,810 | +4.91% | 974,800 | 1029億5468万 | +5.48% | 141.81 | 19.27 |
| 09/18 | 4,430 | 4,585 | 4,355 | 4,585 | +3.38% | 631,100 | 981億3871万 | +1.08% | 135.18 | 18.37 |
| 09/17 | 4,595 | 4,610 | 4,395 | 4,435 | -4.93% | 850,400 | 949億2807万 | -2.12% | 130.76 | 17.77 |
| 09/16 | 4,400 | 4,665 | 4,320 | 4,665 | +9% | 1,154,600 | 998億5105万 | +3.57% | 137.54 | 18.69 |
| 09/15 | 4,095 | 4,310 | 4,085 | 4,280 | +4.39% | 796,900 | 916億1040万 | -3.97% | 126.19 | 17.15 |
| 09/14 | 4,320 | 4,320 | 4,100 | 4,100 | -5.2% | 679,700 | 877億5763万 | -7.47% | 120.88 | 16.43 |
| 09/11 | 4,240 | 4,345 | 4,100 | 4,325 | +1.88% | 903,000 | 925億7359万 | -2.04% | 127.51 | 17.33 |
| 09/10 | 4,400 | 4,480 | 4,185 | 4,245 | -2.3% | 969,500 | 908億6125万 | -3.46% | 125.16 | 17.01 |
| 09/09 | 4,530 | 4,690 | 4,300 | 4,345 | -2.8% | 2,031,700 | 930億168万 | -0.62% | 128.1 | 17.41 |
| 09/08 | 4,550 | 4,560 | 4,285 | 4,470 | -1.11% | 568,700 | 956億7722万 | +3.07% | 131.79 | 17.91 |
| 09/07 | 4,720 | 4,720 | 4,450 | 4,520 | -2.48% | 666,600 | 967億4743万 | +5.14% | 133.26 | 18.11 |
| 09/04 | 4,670 | 4,820 | 4,615 | 4,635 | -4.83% | 757,700 | 992億893万 | +9.03% | 136.65 | 18.57 |
| 09/03 | 4,875 | 4,885 | 4,720 | 4,870 | +1.35% | 593,200 | 1042億3894万 | +16.01% | 143.58 | 19.51 |
| 09/02 | 4,815 | 4,950 | 4,670 | 4,805 | +0.73% | 1,054,900 | 1028億4766万 | +16.48% | 141.67 | 19.25 |
| 09/01 | 4,700 | 4,770 | 4,615 | 4,770 | +1.6% | 462,200 | 1020億9851万 | +17.49% | 140.63 | 19.11 |
| 08/31 | 4,620 | 4,745 | 4,555 | 4,695 | +3.99% | 523,600 | 1004億9318万 | +17.64% | 138.42 | 18.81 |
| 08/28 | 4,640 | 4,685 | 4,400 | 4,515 | -4.55% | 1,032,200 | 966億4041万 | +15% | 133.12 | 18.09 |
| 08/27 | 4,800 | 4,890 | 4,590 | 4,730 | -0.53% | 1,093,900 | 1012億4233万 | +22.29% | 139.45 | 18.95 |
| 08/26 | 4,600 | 4,770 | 4,600 | 4,755 | +3.37% | 740,100 | 1017億7744万 | +25.3% | 140.19 | 19.05 |
| 08/25 | 4,735 | 4,735 | 4,555 | 4,600 | -3.46% | 909,400 | 984億5978万 | +23.49% | 135.62 | 18.43 |
| 08/24 | 4,855 | 4,950 | 4,665 | 4,765 | +0.32% | 1,341,900 | 1019億9148万 | +29.98% | 140.49 | 19.09 |
| 08/21 | 4,490 | 4,810 | 4,455 | 4,750 | +8.57% | 1,798,000 | 1016億7042万 | +31.47% | 140.04 | 19.03 |
| 08/20 | 4,425 | 4,515 | 4,350 | 4,375 | -1.35% | 579,700 | 936億4381万 | +23.34% | 128.99 | 17.53 |
| 08/19 | 4,580 | 4,675 | 4,350 | 4,435 | -1.77% | 1,507,700 | 949億2807万 | +26.57% | 130.76 | 17.77 |
| 08/18 | 4,230 | 4,520 | 4,190 | 4,515 | +7.12% | 1,902,600 | 966億4041万 | +30.95% | 133.12 | 18.09 |
| 08/17 | 4,530 | 4,670 | 4,125 | 4,215 | -5.49% | 3,671,200 | 902億1912万 | +24.56% | 124.27 | 16.89 |
| 08/14 | 4,150 | 4,460 | 4,000 | 4,460 | +18.62% | 3,010,800 | 954億6317万 | +33.89% | 131.49 | 17.87 |
| 08/13 | 3,590 | 3,800 | 3,570 | 3,760 | +8.05% | 940,400 | 804億8016万 | +15.02% | 110.86 | 15.06 |
| 08/12 | 3,610 | 3,610 | 3,400 | 3,480 | -4.26% | 609,900 | 744億8696万 | +7.91% | 102.6 | 13.94 |
| 08/11 | 3,685 | 3,725 | 3,545 | 3,635 | -2.02% | 495,300 | 778億463万 | +13.74% | 107.17 | 14.56 |
| 08/07 | 3,795 | 3,850 | 3,630 | 3,710 | -4.01% | 775,400 | 794億995万 | +17.52% | 109.38 | 14.86 |
| 08/06 | 3,675 | 3,915 | 3,600 | 3,865 | +6.77% | 1,203,000 | 827億2761万 | +24% | 113.95 | 15.48 |
| 08/05 | 3,530 | 3,685 | 3,485 | 3,620 | +4.47% | 763,300 | 774億8356万 | +17.76% | 106.73 | 14.5 |
| 08/04 | 3,570 | 3,600 | 3,430 | 3,465 | -1.7% | 668,900 | 741億6589万 | +13.83% | 102.16 | 13.88 |
| 08/03 | 3,400 | 3,560 | 3,340 | 3,525 | +6.17% | 910,500 | 754億5015万 | +16.57% | 103.93 | 14.12 |
| 07/31 | 3,275 | 3,415 | 3,230 | 3,320 | 0% | 716,100 | 710億6227万 | +10.45% | 97.88 | 13.3 |
| 07/30 | 3,190 | 3,445 | 3,180 | 3,320 | +8.85% | 1,358,600 | 710億6227万 | +10.78% | 97.88 | 13.3 |
| 07/29 | 3,200 | 3,215 | 3,040 | 3,050 | -3.79% | 452,400 | 652億8311万 | +2.28% | 89.92 | 12.22 |
| 07/28 | 3,045 | 3,190 | 3,035 | 3,170 | +4.45% | 569,800 | 678億5163万 | +6.3% | 93.46 | 12.7 |
| 07/27 | 3,040 | 3,065 | 2,971 | 3,035 | -1.62% | 445,300 | 649億6205万 | +2.12% | 89.48 | 12.16 |
| 07/22 | 3,030 | 3,095 | 2,967 | 3,085 | +0.65% | 432,000 | 660億3226万 | +3.8% | 90.96 | 12.36 |
| 07/21 | 2,986 | 3,165 | 2,967 | 3,065 | +5.54% | 753,400 | 637億5291万 | +3.06% | 87.82 | 11.93 |
| 07/20 | 2,973 | 3,030 | 2,904 | 2,904 | -2.91% | 636,400 | 604億407万 | -2.09% | 83.2 | 11.31 |
| 07/17 | 3,060 | 3,185 | 2,951 | 2,991 | -4.44% | 952,200 | 622億1369万 | +0.84% | 85.7 | 11.64 |
| 07/16 | 3,475 | 3,495 | 3,085 | 3,130 | -9.01% | 1,512,300 | 651億493万 | +5.78% | 89.68 | 12.19 |
| 07/15 | 3,200 | 3,515 | 3,155 | 3,440 | +10.97% | 2,437,600 | 715億5303万 | +16.85% | 98.56 | 13.39 |
| 07/14 | 3,250 | 3,295 | 3,065 | 3,100 | -5.92% | 910,000 | 644億8093万 | +6.13% | 88.82 | 12.07 |
| 07/13 | 3,050 | 3,295 | 3,020 | 3,295 | +8.39% | 1,095,100 | 685億3698万 | +13.43% | 94.41 | 12.83 |
| 07/10 | 2,940 | 3,130 | 2,905 | 3,040 | +3.72% | 868,600 | 632億3291万 | +5.67% | 87.1 | 11.84 |
| 07/09 | 2,874 | 2,943 | 2,822 | 2,931 | +2.13% | 708,800 | 609億6567万 | +2.45% | 83.98 | 11.41 |
| 07/08 | 2,947 | 2,950 | 2,792 | 2,870 | -1.37% | 981,700 | 596億9686万 | +0.63% | 82.23 | 11.17 |
| 07/07 | 2,680 | 2,939 | 2,658 | 2,910 | +9.07% | 1,388,200 | 605億2887万 | +2.25% | 83.37 | 11.33 |
| 07/06 | 2,797 | 2,818 | 2,651 | 2,668 | -2.88% | 642,700 | 554億9520万 | -6.16% | 76.44 | 10.39 |
| 07/03 | 2,622 | 2,747 | 2,583 | 2,747 | +3.15% | 484,700 | 571億3842万 | -3.61% | 78.7 | 10.69 |
| 07/02 | 2,713 | 2,750 | 2,576 | 2,663 | -1.81% | 565,000 | 553億9119万 | -6.56% | 76.3 | 10.37 |
| 07/01 | 2,784 | 2,865 | 2,704 | 2,712 | -2.52% | 435,000 | 564億1041万 | -4.81% | 77.7 | 10.56 |
| 06/30 | 2,881 | 2,903 | 2,638 | 2,782 | -3.17% | 939,100 | 578億6643万 | -2.25% | 79.71 | 10.83 |
| 06/29 | 2,985 | 3,060 | 2,870 | 2,873 | -3.43% | 481,400 | 597億5926万 | +1.09% | 82.31 | 11.19 |
| 06/26 | 3,075 | 3,085 | 2,943 | 2,975 | -3.57% | 527,400 | 618億8089万 | +4.24% | 85.24 | 11.58 |
| 06/25 | 3,085 | 3,215 | 3,035 | 3,085 | -0.32% | 829,400 | 641億6892万 | +8.02% | 88.39 | 12.01 |
| 06/24 | 2,945 | 3,095 | 2,886 | 3,095 | +5.09% | 760,300 | 643億7692万 | +8.41% | 88.68 | 12.05 |
| 06/23 | 3,030 | 3,040 | 2,926 | 2,945 | -2.97% | 603,300 | 612億5688万 | +3.37% | 84.38 | 11.47 |
| 06/22 | 2,980 | 3,085 | 2,928 | 3,035 | +3.73% | 853,100 | 631億2891万 | +6.57% | 86.96 | 11.82 |
| 06/19 | 3,075 | 3,075 | 2,923 | 2,926 | -3.91% | 1,117,800 | 608億6167万 | +2.96% | 83.83 | 11.39 |
| 06/18 | 3,120 | 3,165 | 2,954 | 3,045 | -2.56% | 1,578,600 | 633億3691万 | +7.48% | 87.24 | 11.86 |
| 06/17 | 2,941 | 3,320 | 2,931 | 3,125 | +9% | 2,094,700 | 650億93万 | +11.65% | 89.53 | 12.17 |
| 06/16 | 2,998 | 3,015 | 2,845 | 2,867 | -1.34% | 1,312,800 | 596億3446万 | +4.41% | 82.14 | 11.16 |
| 06/15 | 2,774 | 3,070 | 2,732 | 2,906 | +3.79% | 1,794,800 | 604億4567万 | +7.59% | 83.26 | 11.31 |
| 06/12 | 2,632 | 2,815 | 2,592 | 2,800 | +1.34% | 695,700 | 582億4084万 | +5.5% | 80.22 | 10.9 |
| 06/11 | 2,935 | 2,980 | 2,752 | 2,763 | -3.96% | 1,106,200 | 574億7122万 | +5.82% | 79.16 | 10.76 |
| 06/10 | 2,702 | 2,921 | 2,698 | 2,877 | +6.63% | 1,386,400 | 598億4246万 | +11.9% | 82.43 | 11.2 |
| 06/09 | 2,568 | 2,725 | 2,557 | 2,698 | +4.33% | 704,300 | 561億1920万 | +6.89% | 77.3 | 10.5 |
| 06/08 | 2,619 | 2,663 | 2,586 | 2,586 | -1.86% | 662,100 | 537億8957万 | +4.19% | 74.09 | 10.07 |
| 06/05 | 2,645 | 2,688 | 2,586 | 2,635 | -2.91% | 641,200 | 548億879万 | +7.64% | 75.5 | 10.26 |
| 06/04 | 2,690 | 2,781 | 2,628 | 2,714 | -0.44% | 700,300 | 564億5201万 | +12.29% | 77.76 | 10.57 |
| 06/03 | 2,830 | 2,838 | 2,656 | 2,726 | -3.44% | 1,029,000 | 567億161万 | +14.49% | 78.1 | 10.61 |
| 06/02 | 2,880 | 2,886 | 2,755 | 2,823 | -0.74% | 801,300 | 587億1924万 | +20.59% | 80.88 | 10.99 |
| 06/01 | 2,748 | 2,863 | 2,689 | 2,844 | +3.42% | 1,031,100 | 591億5605万 | +23.81% | 81.48 | 11.07 |
| 05/29 | 2,615 | 2,802 | 2,578 | 2,750 | +3.97% | 1,323,200 | 572億82万 | +22.06% | 78.79 | 10.71 |
| 05/28 | 2,600 | 2,658 | 2,538 | 2,645 | +0.53% | 1,078,500 | 550億1679万 | +19.31% | 75.78 | 10.3 |
| 05/27 | 2,639 | 2,730 | 2,604 | 2,631 | -2.16% | 900,600 | 547億2558万 | +20.41% | 75.38 | 10.24 |
| 05/26 | 2,945 | 2,984 | 2,657 | 2,689 | -14.77% | 2,095,400 | 559億3200万 | +24.84% | 77.04 | 10.47 |
| 05/25 | 3,020 | 3,220 | 2,936 | 3,155 | +4.13% | 876,200 | 656億2494万 | +49.1% | 90.39 | 12.28 |
| 05/22 | 3,110 | 3,135 | 2,961 | 3,030 | -1.3% | 787,200 | 630億2490万 | +47.16% | 86.81 | 11.8 |
| 05/21 | 3,000 | 3,120 | 2,908 | 3,070 | +4.39% | 1,121,800 | 638億5692万 | +52.96% | 87.96 | 11.95 |
| 05/20 | 2,900 | 3,050 | 2,861 | 2,941 | +0.82% | 1,314,500 | 611億7368万 | +50.74% | 84.26 | 11.45 |
| 05/19 | 2,834 | 2,968 | 2,725 | 2,917 | +1.18% | 1,901,600 | 606億7447万 | +53.45% | 83.58 | 11.36 |
| 05/18 | 2,885 | 3,145 | 2,712 | 2,883 | +6.82% | 5,645,500 | 599億6726万 | +55.92% | 82.6 | 11.22 |
| 05/15 | 2,299 | 2,699 | 2,291 | 2,699 | +22.74% | 5,794,800 | 561億4000万 | +50.03% | 77.33 | 10.51 |
| 05/14 | 2,000 | 2,199 | 2,000 | 2,199 | +22.23% | 3,136,800 | 457億3985万 | +25.09% | 63 | 8.56 |
| 05/13 | 1,788 | 1,909 | 1,765 | 1,799 | +2.39% | 1,227,100 | 374億1973万 | +3.93% | 51.54 | 7 |
| 05/12 | 1,721 | 1,758 | 1,693 | 1,757 | +2.27% | 294,000 | 365億4612万 | +1.86% | 50.34 | 6.84 |
| 05/11 | 1,754 | 1,768 | 1,706 | 1,718 | -0.92% | 238,000 | 357億3491万 | -0.12% | 49.22 | 6.69 |
| 05/08 | 1,760 | 1,783 | 1,695 | 1,734 | -1.48% | 433,900 | 360億6772万 | +1.46% | 49.68 | 6.75 |
| 05/07 | 1,698 | 1,774 | 1,698 | 1,760 | +4.08% | 511,800 | 366億852万 | +3.83% | 50.43 | 6.85 |
