株価チャート
2020/05/14~2020/10/08
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 |
---|
2021 | 1/1, 株式分割 1→2 |
2020 |
10/08 | 1,838 | 1,875 | 1,838 | 1,875 | +1.35% | 222,400 | 1635億3075万 | +0.97% | 69.22 | 15.92 |
10/07 | 1,860 | 1,890 | 1,843 | 1,850 | -0.4% | 294,200 | 1613億5034万 | -0.27% | 68.29 | 15.71 |
10/06 | 1,860 | 1,868 | 1,845 | 1,858 | +1.64% | 278,600 | 1620億446万 | +0.13% | 68.57 | 15.77 |
10/05 | 1,800 | 1,845 | 1,788 | 1,828 | +1.39% | 329,600 | 1593億8797万 | -1.54% | 67.46 | 15.52 |
10/02 | 1,840 | 1,853 | 1,798 | 1,803 | -1.37% | 474,000 | 1572億756万 | -3.04% | 66.54 | 15.3 |
09/30 | 1,873 | 1,883 | 1,828 | 1,828 | -3.82% | 380,000 | 1593億8797万 | -1.91% | 67.46 | 15.52 |
09/29 | 1,850 | 1,905 | 1,850 | 1,900 | +1.06% | 491,000 | 1657億1116万 | +1.66% | 70.14 | 16.13 |
09/28 | 1,885 | 1,890 | 1,853 | 1,880 | -0.4% | 417,800 | 1639億6683万 | +0.48% | 69.4 | 15.96 |
09/25 | 1,895 | 1,923 | 1,880 | 1,888 | -0.92% | 347,400 | 1646億2095万 | +0.94% | 69.68 | 16.03 |
09/24 | 1,893 | 1,935 | 1,890 | 1,905 | -0.52% | 316,800 | 1661億4724万 | +2.04% | 70.32 | 16.18 |
09/23 | 1,875 | 1,925 | 1,860 | 1,915 | +2.82% | 381,400 | 1643億3534万 | +2.68% | 69.56 | 16 |
09/18 | 1,818 | 1,870 | 1,815 | 1,863 | +2.34% | 329,200 | 1598億3006万 | +0.08% | 67.65 | 15.56 |
09/17 | 1,830 | 1,858 | 1,800 | 1,820 | -1.09% | 271,800 | 1561億8293万 | -2.26% | 66.11 | 15.21 |
09/16 | 1,805 | 1,845 | 1,805 | 1,840 | +2.08% | 212,400 | 1578億9923万 | -1.23% | 66.83 | 15.37 |
09/15 | 1,800 | 1,830 | 1,798 | 1,803 | 0% | 208,000 | 1546億8117万 | -3.25% | 65.47 | 15.06 |
09/14 | 1,800 | 1,813 | 1,778 | 1,803 | -0.69% | 211,800 | 1546億8117万 | -3.35% | 65.47 | 15.06 |
09/11 | 1,800 | 1,815 | 1,778 | 1,815 | +0.41% | 193,800 | 1557億5386万 | -2.99% | 65.92 | 15.16 |
09/10 | 1,820 | 1,853 | 1,803 | 1,808 | +0.14% | 281,200 | 1551億1025万 | -3.5% | 65.65 | 15.1 |
09/09 | 1,785 | 1,815 | 1,783 | 1,805 | -1.5% | 231,400 | 1548億9571万 | -3.94% | 65.56 | 15.08 |
09/08 | 1,815 | 1,835 | 1,770 | 1,833 | +0.14% | 371,400 | 1572億5562万 | -3.09% | 66.56 | 15.31 |
09/07 | 1,820 | 1,853 | 1,808 | 1,830 | -2.4% | 298,000 | 1570億4108万 | -3.17% | 66.47 | 15.29 |
09/04 | 1,860 | 1,905 | 1,860 | 1,875 | -2.85% | 274,200 | 1609億275万 | -0.58% | 68.1 | 15.66 |
09/03 | 1,913 | 1,933 | 1,908 | 1,930 | -0.77% | 200,800 | 1656億2256万 | +2.66% | 70.1 | 16.12 |
09/02 | 1,953 | 1,968 | 1,908 | 1,945 | +0.78% | 316,200 | 1669億978万 | +3.84% | 70.65 | 16.25 |
09/01 | 1,868 | 1,933 | 1,863 | 1,930 | +5.18% | 360,400 | 1656億2256万 | +3.49% | 70.1 | 16.12 |
08/31 | 1,833 | 1,868 | 1,830 | 1,835 | +0.14% | 270,000 | 1574億7015万 | -1.29% | 66.65 | 15.33 |
08/28 | 1,858 | 1,883 | 1,810 | 1,833 | -3.04% | 597,000 | 1572億5562万 | -1.27% | 66.56 | 15.31 |
08/27 | 1,893 | 1,923 | 1,873 | 1,890 | -0.92% | 285,200 | 1621億8997万 | +1.89% | 68.65 | 15.79 |
08/26 | 1,880 | 1,913 | 1,870 | 1,908 | 0% | 267,400 | 1636億9173万 | +3.16% | 69.28 | 15.94 |
08/25 | 1,978 | 1,978 | 1,900 | 1,908 | -3.54% | 430,800 | 1636億9173万 | +3.39% | 69.28 | 15.94 |
08/24 | 1,938 | 1,980 | 1,928 | 1,978 | +2.46% | 577,600 | 1603億3016万 | +7.59% | 67.86 | 15.61 |
08/21 | 1,865 | 1,930 | 1,858 | 1,930 | +3.76% | 507,400 | 1564億7899万 | +5.41% | 66.23 | 15.23 |
08/20 | 1,835 | 1,908 | 1,828 | 1,860 | +1.92% | 624,400 | 1508億359万 | +1.86% | 63.83 | 14.68 |
08/19 | 1,828 | 1,860 | 1,820 | 1,825 | -0.54% | 364,000 | 1479億6589万 | +0.05% | 62.63 | 14.41 |
08/18 | 1,818 | 1,848 | 1,798 | 1,835 | +0.55% | 346,400 | 1487億7666万 | +0.71% | 62.97 | 14.48 |
08/17 | 1,835 | 1,835 | 1,780 | 1,825 | -3.05% | 499,400 | 1479億6589万 | +0.22% | 62.63 | 14.41 |
08/14 | 1,830 | 1,905 | 1,830 | 1,883 | +1.21% | 358,200 | 1526億2782万 | +3.43% | 64.6 | 14.86 |
08/13 | 1,833 | 1,860 | 1,793 | 1,860 | +1.92% | 530,600 | 1508億359万 | +2.31% | 63.83 | 14.68 |
08/12 | 1,828 | 1,838 | 1,758 | 1,825 | -1.22% | 752,600 | 1479億6589万 | +0.61% | 62.63 | 14.41 |
08/11 | 1,903 | 1,910 | 1,838 | 1,848 | -5.38% | 781,000 | 1497億9012万 | +2.02% | 63.4 | 14.58 |
08/07 | 1,913 | 1,978 | 1,913 | 1,953 | +3.44% | 693,600 | 1583億323万 | +8.11% | 67 | 15.41 |
08/06 | 1,955 | 1,963 | 1,883 | 1,888 | -3.21% | 682,200 | 1530億3321万 | +5.04% | 64.77 | 14.9 |
08/05 | 1,998 | 2,073 | 1,943 | 1,950 | -6.81% | 1,420,200 | 1581億54万 | +8.88% | 66.92 | 15.39 |
08/04 | 1,875 | 2,100 | 1,875 | 2,093 | +15.93% | 1,534,000 | 1696億5404万 | +17.42% | 71.81 | 16.52 |
08/03 | 1,805 | 1,818 | 1,763 | 1,805 | +3% | 496,600 | 1463億4434万 | +2.21% | 61.94 | 14.25 |
07/31 | 1,755 | 1,775 | 1,740 | 1,753 | +1.89% | 300,600 | 1420億8779万 | -0.6% | 60.14 | 13.83 |
07/30 | 1,750 | 1,760 | 1,715 | 1,720 | -1.43% | 194,800 | 1394億5278万 | -2.38% | 59.03 | 13.58 |
07/29 | 1,740 | 1,763 | 1,740 | 1,745 | -0.43% | 151,600 | 1414億7971万 | -0.96% | 59.88 | 13.77 |
07/28 | 1,785 | 1,798 | 1,750 | 1,753 | -1.27% | 169,000 | 1420億8779万 | -0.43% | 60.14 | 13.83 |
07/27 | 1,750 | 1,775 | 1,745 | 1,775 | +1.14% | 159,200 | 1439億1203万 | +0.97% | 60.91 | 14.01 |
07/22 | 1,780 | 1,783 | 1,738 | 1,755 | -2.77% | 373,000 | 1422億9048万 | +0.17% | 60.23 | 13.85 |
07/21 | 1,780 | 1,820 | 1,775 | 1,805 | +3% | 276,200 | 1463億4434万 | +3.32% | 61.94 | 14.25 |
07/20 | 1,823 | 1,853 | 1,745 | 1,753 | -2.91% | 306,400 | 1420億8779万 | +0.83% | 60.14 | 13.83 |
07/17 | 1,743 | 1,813 | 1,728 | 1,805 | +4.49% | 389,000 | 1463億4434万 | +4.34% | 61.94 | 14.25 |
07/16 | 1,793 | 1,793 | 1,713 | 1,728 | -4.95% | 431,200 | 1400億6086万 | +0.44% | 59.28 | 13.64 |
07/15 | 1,783 | 1,818 | 1,755 | 1,818 | +1.68% | 247,600 | 1473億5781万 | +6.1% | 62.37 | 14.35 |
07/14 | 1,810 | 1,820 | 1,770 | 1,788 | -1.24% | 234,600 | 1449億2549万 | +4.96% | 61.34 | 14.11 |
07/13 | 1,778 | 1,820 | 1,750 | 1,810 | +1.83% | 259,000 | 1467億4973万 | +6.72% | 62.11 | 14.29 |
07/10 | 1,783 | 1,818 | 1,775 | 1,778 | -1.66% | 176,600 | 1441億1472万 | +5.36% | 61 | 14.03 |
07/09 | 1,800 | 1,828 | 1,768 | 1,808 | +0.14% | 222,200 | 1465億4703万 | +7.53% | 62.03 | 14.27 |
07/08 | 1,858 | 1,860 | 1,793 | 1,805 | -1.37% | 238,000 | 1463億4434万 | +7.7% | 61.94 | 14.25 |
07/07 | 1,790 | 1,830 | 1,778 | 1,830 | +4.42% | 273,600 | 1483億7127万 | +9.52% | 62.8 | 14.44 |
07/06 | 1,790 | 1,808 | 1,743 | 1,753 | -0.85% | 185,400 | 1420億8779万 | +5.32% | 60.14 | 13.83 |
07/03 | 1,708 | 1,773 | 1,708 | 1,768 | +3.51% | 217,800 | 1433億395万 | +6.48% | 60.66 | 13.95 |
07/02 | 1,750 | 1,758 | 1,708 | 1,708 | -1.3% | 213,200 | 1384億3931万 | +3.11% | 58.6 | 13.48 |
07/01 | 1,750 | 1,783 | 1,728 | 1,730 | -0.29% | 247,400 | 1402億6355万 | +4.78% | 59.37 | 13.66 |
06/30 | 1,750 | 1,760 | 1,705 | 1,735 | +0.29% | 298,200 | 1406億6894万 | +5.47% | 59.54 | 13.69 |
06/29 | 1,713 | 1,775 | 1,700 | 1,730 | +1.47% | 346,000 | 1402億6355万 | +5.49% | 59.37 | 13.66 |
06/26 | 1,725 | 1,725 | 1,680 | 1,705 | -1.16% | 201,000 | 1382億3662万 | +4.28% | 58.51 | 13.46 |
06/25 | 1,713 | 1,778 | 1,688 | 1,725 | 0% | 290,400 | 1398億5817万 | +5.96% | 59.2 | 13.62 |
06/24 | 1,718 | 1,738 | 1,705 | 1,725 | +0.29% | 206,000 | 1398億5817万 | +6.55% | 59.2 | 13.62 |
06/23 | 1,705 | 1,738 | 1,698 | 1,720 | +1.03% | 238,400 | 1394億5278万 | +6.77% | 59.03 | 13.58 |
06/22 | 1,670 | 1,705 | 1,660 | 1,703 | +0.74% | 253,400 | 1380億3393万 | +6.27% | 58.42 | 13.44 |
06/19 | 1,650 | 1,703 | 1,635 | 1,690 | +3.52% | 451,200 | 1370億2046万 | +6.16% | 58 | 13.34 |
06/18 | 1,595 | 1,643 | 1,585 | 1,633 | +0.46% | 207,400 | 1323億5852万 | +3.06% | 56.02 | 12.89 |
06/17 | 1,618 | 1,663 | 1,608 | 1,625 | +2.52% | 443,800 | 1317億5045万 | +3.04% | 55.77 | 12.83 |
06/16 | 1,583 | 1,603 | 1,560 | 1,585 | +2.42% | 290,800 | 1285億736万 | +0.89% | 54.39 | 12.51 |
06/15 | 1,565 | 1,610 | 1,548 | 1,548 | 0% | 415,000 | 1254億6696万 | -1.12% | 53.11 | 12.21 |
06/12 | 1,525 | 1,573 | 1,471 | 1,548 | -0.32% | 339,200 | 1254億6696万 | -0.67% | 53.11 | 12.21 |
06/11 | 1,570 | 1,593 | 1,543 | 1,553 | -2.2% | 309,600 | 1258億7235万 | +0.23% | 53.28 | 12.25 |
06/10 | 1,583 | 1,608 | 1,560 | 1,588 | -0.47% | 200,600 | 1287億1005万 | +2.95% | 54.48 | 12.53 |
06/09 | 1,588 | 1,608 | 1,568 | 1,595 | +0.16% | 238,000 | 1293億1813万 | +4.04% | 54.74 | 12.59 |
06/08 | 1,620 | 1,620 | 1,573 | 1,593 | -2.75% | 332,800 | 1291億1544万 | +4.43% | 54.65 | 12.57 |
06/05 | 1,648 | 1,658 | 1,628 | 1,638 | -1.5% | 256,400 | 1327億6391万 | +7.94% | 56.19 | 12.93 |
06/04 | 1,675 | 1,675 | 1,630 | 1,663 | -0.89% | 361,600 | 1347億9084万 | +10.39% | 57.05 | 13.12 |
06/03 | 1,695 | 1,703 | 1,660 | 1,678 | 0% | 263,000 | 1360億700万 | +12.28% | 57.57 | 13.24 |
06/02 | 1,650 | 1,685 | 1,633 | 1,678 | +1.67% | 271,200 | 1360億700万 | +13.27% | 57.57 | 13.24 |
06/01 | 1,628 | 1,663 | 1,590 | 1,650 | -0.75% | 286,600 | 1337億7738万 | +12.4% | 56.62 | 13.02 |
05/29 | 1,570 | 1,665 | 1,558 | 1,663 | +5.72% | 730,400 | 1347億9084万 | +14.1% | 57.05 | 13.12 |
05/28 | 1,578 | 1,578 | 1,530 | 1,573 | -0.47% | 391,400 | 1274億9389万 | +8.75% | 53.96 | 12.41 |
05/27 | 1,625 | 1,653 | 1,568 | 1,580 | -2.62% | 388,600 | 1281億197万 | +9.87% | 54.22 | 12.47 |
05/26 | 1,610 | 1,655 | 1,585 | 1,623 | +2.04% | 489,000 | 1315億4775万 | +13.62% | 55.68 | 12.81 |
05/25 | 1,560 | 1,613 | 1,553 | 1,590 | +3.41% | 443,400 | 1289億1274万 | +12.21% | 54.56 | 12.55 |
05/22 | 1,495 | 1,540 | 1,478 | 1,538 | +1.99% | 309,800 | 1246億5619万 | +9.28% | 52.76 | 12.14 |
05/21 | 1,518 | 1,525 | 1,462 | 1,508 | -0.66% | 491,600 | 1222億2387万 | +7.91% | 51.73 | 11.9 |
05/20 | 1,495 | 1,525 | 1,477 | 1,518 | +1.95% | 542,000 | 1230億3465万 | +9.33% | 52.08 | 11.98 |
05/19 | 1,482 | 1,494 | 1,439 | 1,489 | +1.26% | 489,200 | 1206億8341万 | +7.94% | 51.08 | 11.75 |
05/18 | 1,490 | 1,508 | 1,468 | 1,470 | -0.81% | 427,800 | 1191億8348万 | +7.22% | 50.45 | 11.6 |
05/15 | 1,452 | 1,488 | 1,444 | 1,482 | +1.06% | 427,000 | 1201億5641万 | +8.81% | 50.86 | 11.7 |
05/14 | 1,450 | 1,487 | 1,428 | 1,467 | +0.69% | 454,400 | 1188億9971万 | +8.55% | 50.33 | 11.58 |