株価チャート
2020/06/05～2020/10/30
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 |
| 10/30 | 1,903 | 1,954 | 1,903 | 1,941 | +2% | 52,600 | 204億4494万 | -6.64% | 12.64 | 0.65 |
| 10/29 | 1,959 | 1,969 | 1,903 | 1,903 | -6.16% | 152,000 | 200億4467万 | -8.47% | 12.39 | 0.64 |
| 10/28 | 2,053 | 2,064 | 1,999 | 2,028 | -1.17% | 123,900 | 213億6132万 | -2.55% | 13.21 | 0.68 |
| 10/27 | 2,050 | 2,054 | 2,033 | 2,052 | +0.05% | 55,900 | 216億1412万 | -1.25% | 13.36 | 0.69 |
| 10/26 | 2,095 | 2,108 | 2,050 | 2,051 | -1.87% | 84,100 | 216億359万 | -1.06% | 13.36 | 0.69 |
| 10/23 | 2,086 | 2,095 | 2,075 | 2,090 | +0.92% | 30,600 | 220億1438万 | +1.06% | 13.61 | 0.7 |
| 10/22 | 2,123 | 2,126 | 2,069 | 2,071 | -2.4% | 82,800 | 218億1425万 | +0.53% | 13.49 | 0.7 |
| 10/21 | 2,109 | 2,129 | 2,100 | 2,122 | +1.58% | 35,300 | 223億5145万 | +3.36% | 13.82 | 0.71 |
| 10/20 | 2,068 | 2,098 | 2,060 | 2,089 | +1.75% | 24,400 | 220億385万 | +2.2% | 13.6 | 0.7 |
| 10/19 | 2,045 | 2,070 | 2,045 | 2,053 | +0.49% | 45,200 | 216億2465万 | +0.83% | 13.37 | 0.69 |
| 10/16 | 2,105 | 2,115 | 2,043 | 2,043 | -3.18% | 56,100 | 215億1932万 | +0.74% | 13.3 | 0.69 |
| 10/15 | 2,133 | 2,137 | 2,090 | 2,110 | -0.89% | 105,500 | 222億2505万 | +4.3% | 13.74 | 0.71 |
| 10/14 | 2,120 | 2,137 | 2,120 | 2,129 | +0.24% | 18,500 | 224億2518万 | +5.71% | 13.86 | 0.72 |
| 10/13 | 2,154 | 2,161 | 2,121 | 2,124 | -0.75% | 56,600 | 223億7251万 | +5.99% | 13.83 | 0.71 |
| 10/12 | 2,117 | 2,155 | 2,117 | 2,140 | +1.9% | 37,600 | 225億4104万 | +7.32% | 13.94 | 0.72 |
| 10/09 | 2,176 | 2,186 | 2,093 | 2,100 | -3.58% | 129,100 | 221億1972万 | +5.85% | 13.68 | 0.71 |
| 10/08 | 2,188 | 2,202 | 2,169 | 2,178 | -0.23% | 56,200 | 229億4130万 | +10.22% | 14.18 | 0.73 |
| 10/07 | 2,151 | 2,197 | 2,137 | 2,183 | +1.21% | 31,000 | 229億9397万 | +11.09% | 14.22 | 0.73 |
| 10/06 | 2,112 | 2,173 | 2,112 | 2,157 | +1.94% | 82,700 | 227億2011万 | +10.5% | 14.05 | 0.73 |
| 10/05 | 2,106 | 2,129 | 2,100 | 2,116 | +1.24% | 49,700 | 222億8825万 | +9.02% | 13.78 | 0.71 |
| 10/02 | 2,122 | 2,139 | 2,086 | 2,090 | -0.52% | 80,800 | 220億1438万 | +8.12% | 13.61 | 0.7 |
| 09/30 | 2,082 | 2,148 | 2,081 | 2,101 | +0.96% | 41,200 | 221億3025万 | +9.14% | 13.68 | 0.71 |
| 09/29 | 2,036 | 2,101 | 2,036 | 2,081 | +1.66% | 36,400 | 219億1958万 | +8.56% | 13.55 | 0.7 |
| 09/28 | 1,980 | 2,047 | 1,976 | 2,047 | +4.17% | 36,100 | 215億6146万 | +7.29% | 13.33 | 0.69 |
| 09/25 | 1,949 | 1,971 | 1,944 | 1,965 | +1.13% | 24,100 | 206億9773万 | +3.37% | 12.8 | 0.66 |
| 09/24 | 1,970 | 1,975 | 1,936 | 1,943 | -1.12% | 18,200 | 204億6600万 | +2.48% | 12.65 | 0.65 |
| 09/23 | 1,940 | 1,967 | 1,931 | 1,965 | +1.29% | 18,400 | 206億9773万 | +3.75% | 12.8 | 0.66 |
| 09/18 | 1,930 | 1,940 | 1,918 | 1,940 | +0.36% | 19,200 | 204億3440万 | +2.59% | 12.63 | 0.65 |
| 09/17 | 1,946 | 1,946 | 1,907 | 1,933 | +0.42% | 16,200 | 203億6067万 | +2.38% | 12.59 | 0.65 |
| 09/16 | 1,900 | 1,925 | 1,900 | 1,925 | +1.37% | 11,500 | 202億7641万 | +2.07% | 12.54 | 0.65 |
| 09/15 | 1,900 | 1,907 | 1,883 | 1,899 | +0.16% | 15,600 | 200億254万 | +0.74% | 12.37 | 0.64 |
| 09/14 | 1,926 | 1,926 | 1,887 | 1,896 | +0.53% | 18,400 | 199億7094万 | +0.69% | 12.35 | 0.64 |
| 09/11 | 1,866 | 1,898 | 1,866 | 1,886 | +0.05% | 15,900 | 198億6561万 | +0.32% | 12.28 | 0.63 |
| 09/10 | 1,873 | 1,890 | 1,873 | 1,885 | +0.64% | 6,200 | 198億5508万 | +0.32% | 12.28 | 0.63 |
| 09/09 | 1,879 | 1,895 | 1,864 | 1,873 | -1.42% | 12,700 | 197億2868万 | -0.37% | 12.2 | 0.63 |
| 09/08 | 1,900 | 1,906 | 1,876 | 1,900 | +0.9% | 9,600 | 200億1308万 | +1.06% | 12.37 | 0.64 |
| 09/07 | 1,880 | 1,895 | 1,880 | 1,883 | -0.05% | 6,900 | 198億3401万 | +0.21% | 12.26 | 0.63 |
| 09/04 | 1,885 | 1,896 | 1,881 | 1,884 | -0.21% | 5,500 | 198億4454万 | +0.21% | 12.27 | 0.63 |
| 09/03 | 1,896 | 1,897 | 1,888 | 1,888 | -0.11% | 3,600 | 198億8668万 | +0.27% | 12.29 | 0.63 |
| 09/02 | 1,898 | 1,898 | 1,885 | 1,890 | -0.16% | 3,800 | 199億774万 | +0.43% | 12.31 | 0.64 |
| 09/01 | 1,902 | 1,902 | 1,885 | 1,893 | +0.16% | 5,200 | 199億3934万 | +0.69% | 12.33 | 0.64 |
| 08/31 | 1,890 | 1,913 | 1,885 | 1,890 | +1.02% | 7,900 | 199億774万 | +0.59% | 12.31 | 0.64 |
| 08/28 | 1,891 | 1,918 | 1,868 | 1,871 | -1.06% | 13,800 | 197億761万 | -0.37% | 12.18 | 0.63 |
| 08/27 | 1,900 | 1,902 | 1,889 | 1,891 | -0.42% | 4,600 | 199億1828万 | +0.59% | 12.31 | 0.64 |
| 08/26 | 1,901 | 1,901 | 1,888 | 1,899 | -0.11% | 3,900 | 200億254万 | +0.96% | 12.37 | 0.64 |
| 08/25 | 1,888 | 1,904 | 1,888 | 1,901 | +0.69% | 7,200 | 200億2361万 | +1.06% | 12.38 | 0.64 |
| 08/24 | 1,875 | 1,888 | 1,875 | 1,888 | +0.69% | 3,300 | 198億8668万 | +0.37% | 12.29 | 0.63 |
| 08/21 | 1,850 | 1,875 | 1,850 | 1,875 | +1.35% | 3,500 | 197億4975万 | -0.42% | 12.21 | 0.63 |
| 08/20 | 1,861 | 1,867 | 1,850 | 1,850 | -0.54% | 6,100 | 194億8642万 | -1.86% | 12.05 | 0.62 |
| 08/19 | 1,877 | 1,889 | 1,860 | 1,860 | -0.91% | 4,100 | 195億9175万 | -1.33% | 12.11 | 0.63 |
| 08/18 | 1,929 | 1,929 | 1,875 | 1,877 | -0.9% | 14,100 | 197億7081万 | -0.27% | 12.22 | 0.63 |
| 08/17 | 1,866 | 1,894 | 1,866 | 1,894 | +1.77% | 4,900 | 199億4988万 | +0.69% | 12.33 | 0.64 |
| 08/14 | 1,902 | 1,903 | 1,861 | 1,861 | -2.05% | 8,300 | 196億228万 | -0.91% | 12.12 | 0.63 |
| 08/13 | 1,888 | 1,910 | 1,885 | 1,900 | +0.64% | 11,200 | 200億1308万 | +1.23% | 12.37 | 0.64 |
| 08/12 | 1,859 | 1,890 | 1,850 | 1,888 | +1.56% | 10,100 | 198億8668万 | +0.69% | 12.29 | 0.63 |
| 08/11 | 1,825 | 1,873 | 1,825 | 1,859 | +1.86% | 12,300 | 195億8121万 | -0.8% | 12.11 | 0.63 |
| 08/07 | 1,860 | 1,864 | 1,822 | 1,825 | -1.88% | 8,900 | 192億2309万 | -2.56% | 11.88 | 0.61 |
| 08/06 | 1,900 | 1,900 | 1,857 | 1,860 | -1.48% | 7,500 | 195億9175万 | -0.69% | 12.11 | 0.63 |
| 08/05 | 1,884 | 1,891 | 1,875 | 1,888 | -0.21% | 3,900 | 198億8668万 | +0.8% | 12.29 | 0.63 |
| 08/04 | 1,878 | 1,905 | 1,875 | 1,892 | +0.75% | 6,200 | 199億2881万 | +1.01% | 12.32 | 0.64 |
| 08/03 | 1,904 | 1,922 | 1,874 | 1,878 | -1.68% | 5,000 | 197億8134万 | +0.21% | 12.23 | 0.63 |
| 07/31 | 1,920 | 1,947 | 1,871 | 1,910 | -2.35% | 20,400 | 201億1841万 | +1.81% | 12.44 | 0.64 |
| 07/30 | 1,879 | 1,970 | 1,845 | 1,956 | +5.73% | 60,000 | 206億293万 | +4.38% | 12.74 | 0.66 |
| 07/29 | 1,850 | 1,891 | 1,829 | 1,850 | +0.87% | 16,300 | 194億8642万 | -1.23% | 12.05 | 0.62 |
| 07/28 | 1,887 | 1,888 | 1,823 | 1,834 | -2.81% | 14,600 | 193億1788万 | -2.24% | 11.94 | 0.62 |
| 07/27 | 1,888 | 1,888 | 1,843 | 1,887 | +1.94% | 8,600 | 198億7614万 | +0.48% | 12.29 | 0.63 |
| 07/22 | 1,906 | 1,925 | 1,851 | 1,851 | -3.69% | 8,300 | 194億9695万 | -1.44% | 12.05 | 0.62 |
| 07/21 | 1,928 | 1,931 | 1,886 | 1,922 | -0.31% | 5,400 | 202億4481万 | +2.29% | 12.52 | 0.65 |
| 07/20 | 1,883 | 1,928 | 1,864 | 1,928 | +2.39% | 9,800 | 203億800万 | +2.72% | 12.56 | 0.65 |
| 07/17 | 1,893 | 1,911 | 1,879 | 1,883 | -0.95% | 7,200 | 198億3401万 | +0.59% | 12.26 | 0.63 |
| 07/16 | 1,940 | 1,950 | 1,896 | 1,901 | -2.01% | 11,800 | 200億2361万 | +1.6% | 12.38 | 0.64 |
| 07/15 | 1,977 | 1,980 | 1,887 | 1,940 | +1.04% | 24,800 | 204億3440万 | +3.8% | 12.63 | 0.65 |
| 07/14 | 1,864 | 1,939 | 1,852 | 1,920 | +3.67% | 13,200 | 202億2374万 | +2.89% | 12.5 | 0.65 |
| 07/13 | 1,802 | 1,861 | 1,798 | 1,852 | +3.46% | 12,000 | 195億748万 | -0.64% | 12.06 | 0.62 |
| 07/10 | 1,834 | 1,848 | 1,790 | 1,790 | -3.24% | 17,400 | 188億5442万 | -3.92% | 11.66 | 0.6 |
| 07/09 | 1,820 | 1,870 | 1,807 | 1,850 | +1.09% | 15,800 | 194億8642万 | -0.75% | 12.05 | 0.62 |
| 07/08 | 1,822 | 1,856 | 1,822 | 1,830 | +0.22% | 14,800 | 192億7575万 | -1.77% | 11.92 | 0.62 |
| 07/07 | 1,875 | 1,875 | 1,826 | 1,826 | -2.04% | 8,700 | 192億3362万 | -1.99% | 11.89 | 0.61 |
| 07/06 | 1,826 | 1,870 | 1,825 | 1,864 | +1.03% | 8,800 | 196億3388万 | +0.11% | 12.14 | 0.63 |
| 07/03 | 1,846 | 1,852 | 1,820 | 1,845 | -0.16% | 7,300 | 194億3375万 | -0.81% | 12.01 | 0.62 |
| 07/02 | 1,826 | 1,858 | 1,823 | 1,848 | +1.2% | 15,500 | 194億6535万 | -0.59% | 12.03 | 0.62 |
| 07/01 | 1,858 | 1,858 | 1,817 | 1,826 | -0.98% | 20,000 | 192億3362万 | -1.67% | 11.89 | 0.61 |
| 06/30 | 1,900 | 1,918 | 1,844 | 1,844 | -2.95% | 9,100 | 194億2322万 | -0.65% | 12.01 | 0.62 |
| 06/29 | 1,917 | 1,917 | 1,887 | 1,900 | -0.89% | 3,600 | 200億1308万 | +2.32% | 12.37 | 0.64 |
| 06/26 | 1,917 | 1,933 | 1,886 | 1,917 | 0% | 17,000 | 201億9214万 | +3.34% | 12.48 | 0.64 |
| 06/25 | 1,878 | 1,927 | 1,865 | 1,917 | +2.08% | 7,400 | 201億9214万 | +3.51% | 12.48 | 0.64 |
| 06/24 | 1,911 | 1,917 | 1,878 | 1,878 | -2.24% | 4,200 | 197億8134万 | +1.51% | 12.23 | 0.63 |
| 06/23 | 1,955 | 1,955 | 1,898 | 1,921 | -0.72% | 11,700 | 202億3427万 | +3.84% | 12.51 | 0.65 |
| 06/22 | 1,878 | 1,935 | 1,878 | 1,935 | +3.04% | 10,900 | 203億8174万 | +4.71% | 12.6 | 0.65 |
| 06/19 | 1,883 | 1,912 | 1,839 | 1,878 | -0.42% | 24,400 | 197億8134万 | +1.84% | 12.23 | 0.63 |
| 06/18 | 1,951 | 1,951 | 1,885 | 1,886 | +0.8% | 22,400 | 198億6561万 | +2.44% | 12.28 | 0.63 |
| 06/17 | 1,861 | 1,887 | 1,823 | 1,871 | -0.48% | 19,100 | 197億761万 | +1.8% | 12.18 | 0.63 |
| 06/16 | 1,840 | 1,882 | 1,833 | 1,880 | +4.04% | 15,200 | 198億241万 | +2.34% | 12.24 | 0.63 |
| 06/15 | 1,815 | 1,863 | 1,798 | 1,807 | -2.01% | 18,500 | 190億3349万 | -1.69% | 11.77 | 0.61 |
| 06/12 | 1,850 | 1,874 | 1,812 | 1,844 | -0.49% | 24,900 | 194億2322万 | +0.16% | 12.01 | 0.62 |
| 06/11 | 1,876 | 1,885 | 1,838 | 1,853 | -1.12% | 15,800 | 195億1801万 | +0.49% | 12.07 | 0.62 |
| 06/10 | 1,862 | 1,880 | 1,839 | 1,874 | +1.13% | 19,900 | 197億3921万 | +1.68% | 12.2 | 0.63 |
| 06/09 | 1,834 | 1,865 | 1,834 | 1,853 | +1.04% | 13,800 | 195億1801万 | +0.54% | 12.07 | 0.62 |
| 06/08 | 1,825 | 1,834 | 1,820 | 1,834 | +0.94% | 10,200 | 193億1788万 | -0.54% | 11.94 | 0.62 |
| 06/05 | 1,816 | 1,830 | 1,812 | 1,817 | +0.06% | 7,000 | 191億3882万 | -1.62% | 11.83 | 0.61 |
