株価チャート
2020/05/22～2020/10/16
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 |
| 10/16 | 1,140 | 1,140 | 1,086 | 1,093 | -4.79% | 35,300 | 37億8440万 | +10.74% | 8.32 | 2.03 |
| 10/15 | 1,149 | 1,197 | 1,118 | 1,148 | +1.59% | 62,000 | 39億7483万 | +17.26% | 8.73 | 2.13 |
| 10/14 | 1,180 | 1,180 | 1,128 | 1,130 | +2.73% | 62,800 | 39億1251万 | +16.62% | 8.6 | 2.1 |
| 10/13 | 1,090 | 1,117 | 1,066 | 1,100 | -0.18% | 44,800 | 38億864万 | +14.7% | 8.37 | 2.04 |
| 10/12 | 1,119 | 1,241 | 1,078 | 1,102 | +3.67% | 154,400 | 38億1556万 | +15.76% | 8.38 | 2.04 |
| 10/09 | 1,046 | 1,084 | 1,023 | 1,063 | -1.21% | 86,700 | 36億8053万 | +12.49% | 8.09 | 1.97 |
| 10/08 | 995 | 1,130 | 990 | 1,076 | +9.8% | 456,900 | 37億2554万 | +14.59% | 8.19 | 2 |
| 10/07 | 948 | 980 | 941 | 980 | +3.27% | 21,500 | 33億9315万 | +5.26% | 7.46 | 1.82 |
| 10/06 | 937 | 955 | 924 | 949 | +1.82% | 15,700 | 32億8581万 | +2.48% | 7.22 | 1.76 |
| 10/05 | 945 | 955 | 928 | 932 | +0.76% | 11,000 | 32億2695万 | +0.98% | 7.09 | 1.73 |
| 10/02 | 945 | 980 | 915 | 925 | -2.63% | 37,000 | 32億272万 | +0.43% | 7.04 | 1.72 |
| 09/30 | 954 | 966 | 936 | 950 | -0.31% | 16,900 | 32億8928万 | +3.26% | 7.23 | 1.76 |
| 09/29 | 930 | 960 | 911 | 953 | +3.03% | 20,900 | 32億9966万 | +3.59% | 7.25 | 1.77 |
| 09/28 | 965 | 970 | 918 | 925 | -3.34% | 34,000 | 32億272万 | +0.76% | 7.04 | 1.72 |
| 09/25 | 955 | 978 | 947 | 957 | +0.21% | 20,200 | 33億1351万 | +4.13% | 7.28 | 1.77 |
| 09/24 | 938 | 995 | 907 | 955 | +1.38% | 69,000 | 33億659万 | +3.8% | 7.27 | 1.77 |
| 09/23 | 949 | 964 | 922 | 942 | -1.67% | 32,000 | 32億6158万 | +2.17% | 7.17 | 1.75 |
| 09/18 | 946 | 967 | 937 | 958 | +1.27% | 29,400 | 33億1697万 | +3.79% | 7.29 | 1.78 |
| 09/17 | 950 | 950 | 927 | 946 | -0.42% | 13,700 | 32億7543万 | +2.6% | 7.2 | 1.75 |
| 09/16 | 960 | 967 | 923 | 950 | +0.64% | 25,200 | 32億8928万 | +3.6% | 7.23 | 1.76 |
| 09/15 | 985 | 985 | 940 | 944 | -4.93% | 37,100 | 32億6850万 | +3.74% | 7.18 | 1.75 |
| 09/14 | 969 | 998 | 955 | 993 | +5.75% | 56,300 | 34億3816万 | +9.72% | 7.55 | 1.84 |
| 09/11 | 891 | 952 | 886 | 939 | +5.39% | 40,700 | 32億5119万 | +4.8% | 7.14 | 1.74 |
| 09/10 | 888 | 905 | 888 | 891 | +0.68% | 12,400 | 30億8499万 | +0.45% | 6.78 | 1.65 |
| 09/09 | 880 | 902 | 880 | 885 | -0.34% | 11,700 | 30億6422万 | +1.03% | 6.73 | 1.64 |
| 09/08 | 880 | 912 | 878 | 888 | +0.91% | 14,100 | 30億7461万 | +2.66% | 6.76 | 1.65 |
| 09/07 | 883 | 911 | 878 | 880 | -1.46% | 15,900 | 30億4691万 | +3.04% | 6.7 | 1.63 |
| 09/04 | 884 | 906 | 866 | 893 | -2.3% | 31,700 | 30億9192万 | +5.93% | 6.79 | 1.66 |
| 09/03 | 935 | 950 | 903 | 914 | -1.3% | 23,700 | 31億6463万 | +9.86% | 6.95 | 1.7 |
| 09/02 | 935 | 936 | 897 | 926 | 0% | 32,300 | 32億618万 | +12.93% | 7.04 | 1.72 |
| 09/01 | 874 | 926 | 860 | 926 | +5.83% | 51,700 | 32億618万 | +14.75% | 7.04 | 1.72 |
| 08/31 | 868 | 888 | 868 | 875 | +2.46% | 24,300 | 30億2960万 | +10.06% | 6.66 | 1.62 |
| 08/28 | 885 | 885 | 845 | 854 | -2.06% | 19,300 | 29億5688万 | +8.93% | 6.5 | 1.58 |
| 08/27 | 881 | 892 | 870 | 872 | -0.91% | 17,800 | 30億1921万 | +12.66% | 6.63 | 1.62 |
| 08/26 | 895 | 918 | 875 | 880 | -3.3% | 41,300 | 30億4691万 | +15.18% | 6.7 | 1.63 |
| 08/25 | 938 | 939 | 903 | 910 | -2.88% | 25,400 | 31億5078万 | +20.85% | 6.92 | 1.69 |
| 08/24 | 926 | 960 | 915 | 937 | +2.85% | 33,000 | 32億4426万 | +26.45% | 7.13 | 1.74 |
| 08/21 | 945 | 945 | 901 | 911 | -3.8% | 40,200 | 31億5424万 | +25.14% | 6.93 | 1.69 |
| 08/20 | 965 | 972 | 920 | 947 | -3.37% | 39,900 | 32億7889万 | +32.45% | 7.2 | 1.76 |
| 08/19 | 983 | 1,009 | 950 | 980 | -1.8% | 42,100 | 33億9315万 | +39.6% | 7.46 | 1.82 |
| 08/18 | 972 | 1,016 | 903 | 998 | +1.63% | 112,800 | 34億5547万 | +45.27% | 7.59 | 1.85 |
| 08/17 | 950 | 1,048 | 950 | 982 | +5.71% | 186,600 | 34億7万 | +46.35% | 7.47 | 1.82 |
| 08/14 | 830 | 949 | 820 | 929 | +14.83% | 304,800 | 32億1656万 | +41.62% | 7.07 | 1.72 |
| 08/13 | 785 | 810 | 764 | 809 | +3.19% | 35,000 | 28億108万 | +25.82% | 6.15 | 1.5 |
| 08/12 | 790 | 800 | 751 | 784 | -4.39% | 57,000 | 27億1452万 | +23.66% | 5.96 | 1.45 |
| 08/11 | 827 | 827 | 780 | 820 | +6.49% | 81,800 | 28億3916万 | +30.78% | 6.24 | 1.52 |
| 08/07 | 714 | 833 | 691 | 770 | +7.84% | 282,400 | 26億6604万 | +24.6% | 5.86 | 1.43 |
| 08/06 | 619 | 714 | 613 | 714 | +16.29% | 84,100 | 24億7215万 | +16.67% | 5.43 | 1.32 |
| 08/05 | 619 | 619 | 613 | 614 | -0.81% | 700 | 21億2591万 | +0.99% | 4.67 | 1.14 |
| 08/04 | 612 | 620 | 612 | 619 | +1.31% | 7,600 | 21億4322万 | +1.81% | 4.71 | 1.15 |
| 08/03 | 616 | 616 | 611 | 611 | 0% | 3,000 | 21億1552万 | +0.49% | 4.65 | 1.13 |
| 07/31 | 607 | 611 | 605 | 611 | +0.16% | 3,000 | 21億1552万 | +0.49% | 4.65 | 1.13 |
| 07/30 | 610 | 610 | 610 | 610 | +0.33% | 200 | 21億1206万 | +0.16% | 4.64 | 1.13 |
| 07/29 | 619 | 619 | 608 | 608 | -0.49% | 1,400 | 21億513万 | -0.33% | 4.63 | 1.13 |
| 07/28 | 617 | 617 | 610 | 611 | -0.16% | 2,000 | 21億1552万 | +0.16% | 4.65 | 1.13 |
| 07/27 | 615 | 615 | 612 | 612 | -0.49% | 1,000 | 21億1898万 | +0.16% | 4.66 | 1.13 |
| 07/22 | 615 | 615 | 615 | 615 | +1.15% | 8,400 | 21億2937万 | +0.49% | 4.68 | 1.14 |
| 07/21 | 606 | 613 | 606 | 608 | +0.5% | 700 | 21億513万 | -0.65% | 4.63 | 1.13 |
| 07/20 | 614 | 614 | 605 | 605 | -0.49% | 8,500 | 20億9475万 | -1.31% | 4.6 | 1.12 |
| 07/17 | 609 | 609 | 608 | 608 | -0.16% | 1,400 | 21億513万 | -0.65% | 4.63 | 1.13 |
| 07/16 | 608 | 609 | 608 | 609 | +0.16% | 200 | 21億860万 | -0.81% | 4.63 | 1.13 |
| 07/15 | 603 | 610 | 603 | 608 | +1% | 6,800 | 21億513万 | -1.3% | 4.63 | 1.13 |
| 07/14 | 610 | 610 | 602 | 602 | -0.99% | 3,500 | 20億8436万 | -2.59% | 4.58 | 1.12 |
| 07/13 | 602 | 608 | 600 | 608 | +1% | 2,900 | 21億513万 | -2.09% | 4.63 | 1.13 |
| 07/10 | 603 | 610 | 602 | 602 | -0.17% | 2,500 | 20億8436万 | -3.53% | 4.58 | 1.12 |
| 07/09 | 603 | 608 | 603 | 603 | 0% | 2,900 | 20億8782万 | -3.67% | 4.59 | 1.12 |
| 07/08 | 607 | 609 | 603 | 603 | +0.5% | 2,400 | 20億8782万 | -4.13% | 4.59 | 1.12 |
| 07/07 | 605 | 608 | 600 | 600 | -0.83% | 500 | 20億7744万 | -5.21% | 4.56 | 1.11 |
| 07/06 | 605 | 605 | 595 | 605 | +1.34% | 9,600 | 20億9475万 | -4.87% | 4.6 | 1.12 |
| 07/03 | 594 | 598 | 593 | 597 | -0.33% | 1,400 | 20億6705万 | -6.72% | 4.54 | 1.11 |
| 07/02 | 606 | 614 | 599 | 599 | -1.16% | 4,700 | 20億7397万 | -6.99% | 4.56 | 1.11 |
| 07/01 | 629 | 629 | 606 | 606 | -2.1% | 9,100 | 20億9821万 | -6.48% | 4.61 | 1.12 |
| 06/30 | 640 | 640 | 618 | 619 | -0.48% | 5,200 | 21億4322万 | -4.92% | 4.71 | 1.15 |
| 06/29 | 619 | 622 | 616 | 622 | +0.81% | 2,700 | 21億5361万 | -4.89% | 4.73 | 1.15 |
| 06/26 | 622 | 630 | 616 | 617 | 0% | 6,700 | 21億3630万 | -6.09% | 4.69 | 1.14 |
| 06/25 | 626 | 626 | 617 | 617 | -1.75% | 2,500 | 21億3630万 | -6.52% | 4.69 | 1.14 |
| 06/24 | 630 | 630 | 625 | 628 | -0.48% | 2,400 | 21億7438万 | -5.28% | 4.78 | 1.16 |
| 06/23 | 637 | 637 | 629 | 631 | +1.12% | 1,700 | 21億8477万 | -5.26% | 4.8 | 1.17 |
| 06/22 | 625 | 630 | 624 | 624 | -0.16% | 3,600 | 21億6053万 | -6.59% | 4.75 | 1.16 |
| 06/19 | 621 | 626 | 616 | 625 | -0.48% | 1,700 | 21億6400万 | -6.58% | 4.75 | 1.16 |
| 06/18 | 616 | 631 | 616 | 628 | +1.95% | 2,100 | 21億7438万 | -6.55% | 4.78 | 1.16 |
| 06/17 | 616 | 628 | 615 | 616 | -3.14% | 3,800 | 21億3283万 | -8.88% | 4.69 | 1.14 |
| 06/16 | 599 | 636 | 595 | 636 | +7.43% | 7,700 | 22億208万 | -6.61% | 4.84 | 1.18 |
| 06/15 | 640 | 640 | 583 | 592 | -7.93% | 24,000 | 20億4974万 | -13.58% | 4.5 | 1.1 |
| 06/12 | 648 | 648 | 631 | 643 | -2.58% | 5,500 | 22億2632万 | -6.81% | 4.89 | 1.19 |
| 06/11 | 668 | 668 | 660 | 660 | -1.35% | 2,300 | 22億8518万 | -4.49% | 5.02 | 1.22 |
| 06/10 | 696 | 696 | 666 | 669 | +0.45% | 4,000 | 23億1634万 | -3.04% | 5.09 | 1.24 |
| 06/09 | 673 | 673 | 665 | 666 | -2.06% | 4,100 | 23億595万 | -3.34% | 5.07 | 1.24 |
| 06/08 | 687 | 690 | 660 | 680 | +1.49% | 9,200 | 23億5443万 | -1.16% | 5.17 | 1.26 |
| 06/05 | 677 | 688 | 670 | 670 | -1.47% | 1,300 | 23億1980万 | -2.33% | 5.1 | 1.24 |
| 06/04 | 691 | 691 | 667 | 680 | -1.59% | 6,900 | 23億5443万 | -0.73% | 5.17 | 1.26 |
| 06/03 | 699 | 699 | 691 | 691 | 0% | 2,800 | 23億9251万 | +1.02% | 5.26 | 1.28 |
| 06/02 | 700 | 700 | 685 | 691 | -1.71% | 4,100 | 23億9251万 | +1.17% | 5.26 | 1.28 |
| 06/01 | 717 | 722 | 701 | 703 | +0.72% | 3,200 | 24億3406万 | +3.23% | 5.35 | 1.3 |
| 05/29 | 679 | 700 | 671 | 698 | +2.35% | 3,600 | 24億1675万 | +2.65% | 5.31 | 1.29 |
| 05/28 | 681 | 683 | 670 | 682 | +0.29% | 7,700 | 23億6135万 | +0.59% | 5.19 | 1.26 |
| 05/27 | 700 | 700 | 670 | 680 | -2.86% | 15,000 | 23億5443万 | +0.59% | 5.17 | 1.26 |
| 05/26 | 700 | 707 | 700 | 700 | +0.72% | 1,400 | 24億2368万 | +4.48% | 5.33 | 1.3 |
| 05/25 | 700 | 706 | 694 | 695 | +0.58% | 4,200 | 24億636万 | +4.98% | 5.29 | 1.29 |
| 05/22 | 715 | 715 | 691 | 691 | -1.43% | 2,900 | 23億9251万 | +5.5% | 5.26 | 1.28 |
