株価チャート
2020/04/17～2020/10/16
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 | 1,370 | 1,372 | 1,370 | 1,370 | 0% | 1,200 | 20億2875万 | +3.09% | 28.98 | 0.66 |
| 10/15 | 1,380 | 1,381 | 1,370 | 1,370 | -0.36% | 1,300 | 20億2875万 | +3.47% | 28.98 | 0.66 |
| 10/14 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 100 | 20億3615万 | +4.4% | 29.08 | 0.66 |
| 10/13 | 1,382 | 1,382 | 1,375 | 1,375 | -0.51% | 300 | 20億3615万 | +4.96% | 29.08 | 0.66 |
| 10/12 | 1,391 | 1,391 | 1,382 | 1,382 | -0.65% | 300 | 20億4652万 | +5.98% | 29.23 | 0.66 |
| 10/09 | 1,390 | 1,393 | 1,390 | 1,391 | -0.71% | 500 | 20億5984万 | +7.16% | 29.42 | 0.67 |
| 10/07 | 1,401 | 1,401 | 1,401 | 1,401 | -0.07% | 100 | 20億7465万 | +8.35% | 29.63 | 0.67 |
| 10/06 | 1,402 | 1,402 | 1,402 | 1,402 | +1.45% | 100 | 20億7613万 | +8.77% | 29.66 | 0.67 |
| 10/05 | 1,391 | 1,391 | 1,382 | 1,382 | -0.65% | 200 | 20億4652万 | +7.55% | 29.23 | 0.66 |
| 10/02 | 1,425 | 1,425 | 1,391 | 1,391 | -2.39% | 1,100 | 20億5984万 | +8.67% | 29.42 | 0.67 |
| 09/30 | 1,425 | 1,425 | 1,425 | 1,425 | +1.79% | 100 | 21億1019万 | +11.68% | 30.14 | 0.69 |
| 09/29 | 1,400 | 1,400 | 1,400 | 1,400 | -1.69% | 100 | 20億7317万 | +10.15% | 29.61 | 0.68 |
| 09/28 | 1,422 | 1,424 | 1,409 | 1,424 | +3.87% | 700 | 21億871万 | +12.48% | 30.12 | 0.69 |
| 09/25 | 1,333 | 1,401 | 1,333 | 1,371 | +3.24% | 800 | 20億3023万 | +8.72% | 29 | 0.66 |
| 09/24 | 1,340 | 1,340 | 1,328 | 1,328 | +5.31% | 200 | 19億6655万 | +5.4% | 28.09 | 0.64 |
| 09/23 | 1,251 | 1,278 | 1,249 | 1,261 | +1.04% | 700 | 18億6733万 | +0.16% | 26.67 | 0.61 |
| 09/17 | 1,248 | 1,248 | 1,248 | 1,248 | +1.46% | 1,000 | 18億4808万 | -0.95% | 26.4 | 0.61 |
| 09/15 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 100 | 18億2143万 | -2.54% | 26.02 | 0.6 |
| 09/14 | 1,230 | 1,230 | 1,230 | 1,230 | -2.38% | 100 | 18億2143万 | -2.77% | 26.02 | 0.6 |
| 09/11 | 1,260 | 1,260 | 1,260 | 1,260 | +2.44% | 100 | 18億6585万 | -0.71% | 26.65 | 0.61 |
| 09/10 | 1,260 | 1,260 | 1,230 | 1,230 | -3.15% | 300 | 18億2143万 | -3.23% | 26.02 | 0.6 |
| 09/01 | 1,270 | 1,270 | 1,270 | 1,270 | +1.84% | 200 | 18億8066万 | -0.31% | 26.86 | 0.62 |
| 08/31 | 1,235 | 1,247 | 1,235 | 1,247 | +2.8% | 800 | 18億4660万 | -2.2% | 26.38 | 0.6 |
| 08/28 | 1,278 | 1,278 | 1,205 | 1,213 | -2.96% | 1,100 | 17億9625万 | -5.09% | 25.66 | 0.59 |
| 08/26 | 1,250 | 1,250 | 1,250 | 1,250 | +0.4% | 100 | 18億5105万 | -2.5% | 26.44 | 0.61 |
| 08/25 | 1,200 | 1,245 | 1,200 | 1,245 | +3.75% | 1,600 | 18億4364万 | -3.11% | 26.33 | 0.6 |
| 08/24 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | 17億7700万 | -6.9% | 25.38 | 0.58 |
| 08/21 | 1,217 | 1,217 | 1,190 | 1,200 | -1.4% | 800 | 17億7700万 | -7.26% | 25.38 | 0.58 |
| 08/20 | 1,225 | 1,225 | 1,211 | 1,217 | -2.01% | 1,600 | 18億218万 | -6.38% | 25.74 | 0.59 |
| 08/18 | 1,233 | 1,242 | 1,220 | 1,242 | -0.64% | 1,300 | 18億3920万 | -4.83% | 26.27 | 0.6 |
| 08/17 | 1,216 | 1,250 | 1,207 | 1,250 | -3.7% | 1,000 | 18億5105万 | -4.65% | 26.44 | 0.61 |
| 08/14 | 1,290 | 1,307 | 1,290 | 1,298 | -0.84% | 900 | 19億2213万 | -1.44% | 27.46 | 0.63 |
| 08/13 | 1,309 | 1,309 | 1,309 | 1,309 | +2.91% | 100 | 19億3841万 | -0.91% | 27.69 | 0.63 |
| 08/07 | 1,285 | 1,285 | 1,272 | 1,272 | -1.32% | 200 | 18億8362万 | -4.07% | 26.91 | 0.62 |
| 08/05 | 1,289 | 1,289 | 1,289 | 1,289 | +0.23% | 100 | 19億880万 | -3.23% | 27.26 | 0.63 |
| 08/04 | 1,310 | 1,310 | 1,286 | 1,286 | -0.16% | 300 | 19億436万 | -3.74% | 27.2 | 0.62 |
| 08/03 | 1,288 | 1,288 | 1,263 | 1,288 | 0% | 500 | 19億732万 | -4.02% | 27.24 | 0.62 |
| 07/31 | 1,355 | 1,355 | 1,288 | 1,288 | -4.94% | 1,100 | 19億732万 | -4.31% | 27.24 | 0.62 |
| 07/29 | 1,355 | 1,355 | 1,355 | 1,355 | +4.63% | 100 | 20億653万 | +0.37% | 28.66 | 0.66 |
| 07/27 | 1,295 | 1,295 | 1,295 | 1,295 | +0.47% | 100 | 19億1768万 | -4.15% | 27.39 | 0.63 |
| 07/21 | 1,292 | 1,292 | 1,288 | 1,289 | -0.23% | 300 | 19億880万 | -4.87% | 27.26 | 0.63 |
| 07/20 | 1,292 | 1,292 | 1,292 | 1,292 | -2.12% | 200 | 19億1324万 | -5.14% | 27.33 | 0.63 |
| 07/17 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 700 | 19億5470万 | -3.58% | 27.92 | 0.64 |
| 07/16 | 1,310 | 1,320 | 1,310 | 1,320 | +1.69% | 900 | 19億5470万 | -3.93% | 27.92 | 0.64 |
| 07/15 | 1,291 | 1,298 | 1,273 | 1,298 | -1.74% | 1,200 | 19億2213万 | -5.87% | 27.46 | 0.63 |
| 07/14 | 1,295 | 1,321 | 1,295 | 1,321 | +1.38% | 500 | 19億5618万 | -4.69% | 27.94 | 0.64 |
| 07/10 | 1,300 | 1,337 | 1,300 | 1,303 | -0.61% | 1,100 | 19億2953万 | -6.33% | 27.56 | 0.63 |
| 07/09 | 1,316 | 1,340 | 1,311 | 1,311 | -0.53% | 600 | 19億4138万 | -6.16% | 27.73 | 0.64 |
| 07/08 | 1,317 | 1,318 | 1,317 | 1,318 | -0.6% | 200 | 19億5174万 | -6.06% | 27.88 | 0.64 |
| 07/07 | 1,340 | 1,340 | 1,326 | 1,326 | -1.04% | 300 | 19億6359万 | -5.96% | 28.05 | 0.64 |
| 07/06 | 1,340 | 1,340 | 1,340 | 1,340 | +1.44% | 200 | 19億8432万 | -5.3% | 28.34 | 0.65 |
| 07/03 | 1,324 | 1,324 | 1,320 | 1,321 | -1.42% | 1,200 | 19億5618万 | -6.97% | 27.94 | 0.64 |
| 07/02 | 1,353 | 1,353 | 1,340 | 1,340 | -0.89% | 400 | 19億8432万 | -5.96% | 28.34 | 0.65 |
| 07/01 | 1,442 | 1,442 | 1,351 | 1,352 | -3.5% | 2,600 | 20億209万 | -5.45% | 28.6 | 0.66 |
| 06/30 | 1,395 | 1,401 | 1,395 | 1,401 | +0.43% | 300 | 20億7465万 | -2.44% | 29.63 | 0.71 |
| 06/29 | 1,428 | 1,428 | 1,395 | 1,395 | -0.29% | 500 | 20億6577万 | -3.13% | 29.51 | 0.71 |
| 06/26 | 1,435 | 1,435 | 1,398 | 1,399 | -2.17% | 1,800 | 20億7169万 | -3.32% | 29.59 | 0.71 |
| 06/25 | 1,420 | 1,430 | 1,420 | 1,430 | +0.07% | 600 | 21億1760万 | -2.05% | 30.25 | 0.73 |
| 06/24 | 1,400 | 1,429 | 1,394 | 1,429 | +2.58% | 1,600 | 21億1612万 | -2.39% | 30.23 | 0.73 |
| 06/23 | 1,399 | 1,399 | 1,380 | 1,393 | -1.83% | 2,000 | 20億6281万 | -4.91% | 29.46 | 0.71 |
| 06/22 | 1,391 | 1,419 | 1,391 | 1,419 | +2.01% | 200 | 21億131万 | -3.07% | 30.01 | 0.72 |
| 06/19 | 1,391 | 1,391 | 1,391 | 1,391 | -0.64% | 100 | 20億5984万 | -4.79% | 29.42 | 0.71 |
| 06/16 | 1,389 | 1,400 | 1,385 | 1,400 | +1.52% | 1,500 | 20億7317万 | -4.11% | 29.61 | 0.71 |
| 06/15 | 1,380 | 1,410 | 1,379 | 1,379 | -1.5% | 500 | 20億4207万 | -5.48% | 29.17 | 0.7 |
| 06/12 | 1,380 | 1,400 | 1,380 | 1,400 | -3.51% | 2,700 | 20億7317万 | -3.98% | 29.61 | 0.71 |
| 06/11 | 1,458 | 1,458 | 1,451 | 1,451 | -0.48% | 1,400 | 21億4869万 | -0.34% | 30.69 | 0.74 |
| 06/10 | 1,470 | 1,474 | 1,455 | 1,458 | +0.41% | 700 | 21億5906万 | +0.41% | 30.84 | 0.74 |
| 06/09 | 1,460 | 1,468 | 1,452 | 1,452 | -0.55% | 400 | 21億5017万 | +0.35% | 30.71 | 0.74 |
| 06/08 | 1,460 | 1,460 | 1,460 | 1,460 | +0.48% | 100 | 21億6202万 | +1.25% | 30.88 | 0.74 |
| 06/05 | 1,451 | 1,453 | 1,451 | 1,453 | -0.14% | 300 | 21億5166万 | +1.11% | 30.73 | 0.74 |
| 06/04 | 1,477 | 1,477 | 1,450 | 1,455 | +0.34% | 700 | 21億5462万 | +1.75% | 30.78 | 0.74 |
| 06/03 | 1,470 | 1,470 | 1,450 | 1,450 | -0.62% | 300 | 21億4721万 | +1.9% | 30.67 | 0.74 |
| 06/02 | 1,488 | 1,488 | 1,459 | 1,459 | -2.28% | 200 | 21億6054万 | +3.04% | 30.86 | 0.74 |
| 06/01 | 1,461 | 1,493 | 1,459 | 1,493 | +2.19% | 600 | 22億1089万 | +6.04% | 31.58 | 0.76 |
| 05/29 | 1,429 | 1,461 | 1,429 | 1,461 | +0.76% | 1,200 | 21億6350万 | +4.28% | 30.9 | 0.74 |
| 05/28 | 1,450 | 1,455 | 1,431 | 1,450 | -0.21% | 1,000 | 21億4721万 | +4.02% | 30.67 | 0.74 |
| 05/27 | 1,432 | 1,459 | 1,420 | 1,453 | -0.48% | 1,500 | 21億5166万 | +4.76% | 30.73 | 0.74 |
| 05/26 | 1,500 | 1,500 | 1,452 | 1,460 | -2.67% | 7,600 | 21億6202万 | +5.49% | 30.88 | 0.74 |
| 05/25 | 1,505 | 1,505 | 1,470 | 1,500 | -1.06% | 2,500 | 22億2126万 | +8.7% | 31.73 | 0.76 |
| 05/22 | 1,550 | 1,550 | 1,503 | 1,516 | -2.7% | 6,000 | 22億4495万 | +10.98% | 32.07 | 0.77 |
| 05/21 | 1,488 | 1,588 | 1,488 | 1,558 | -9.84% | 25,900 | 23億714万 | +15.24% | 32.95 | 0.79 |
| 05/20 | 1,589 | 1,928 | 1,589 | 1,728 | +12.65% | 31,000 | 25億5889万 | +29.44% | 36.55 | 0.88 |
| 05/19 | 1,475 | 1,552 | 1,471 | 1,534 | +6.16% | 5,800 | 22億7160万 | +17.1% | 32.45 | 0.78 |
| 05/18 | 1,378 | 1,456 | 1,378 | 1,445 | +4.86% | 4,300 | 21億3981万 | +11.76% | 30.56 | 0.74 |
| 05/15 | 1,345 | 1,378 | 1,340 | 1,378 | +2.45% | 2,300 | 20億4059万 | +7.66% | 29.15 | 0.7 |
| 05/14 | 1,346 | 1,346 | 1,345 | 1,345 | -1.82% | 700 | 19億9172万 | +6.07% | 28.45 | 0.68 |
| 05/12 | 1,370 | 1,370 | 1,370 | 1,370 | +0.88% | 1,200 | 20億2875万 | +8.99% | 28.98 | 0.7 |
| 05/11 | 1,358 | 1,358 | 1,358 | 1,358 | -0.07% | 200 | 20億1098万 | +8.99% | 28.72 | 0.69 |
| 05/08 | 1,349 | 1,359 | 1,349 | 1,359 | +0.67% | 200 | 20億1246万 | +9.6% | 28.75 | 0.69 |
| 05/07 | 1,351 | 1,351 | 1,346 | 1,350 | +0.37% | 1,200 | 19億9913万 | +9.76% | 28.56 | 0.69 |
| 05/01 | 1,398 | 1,398 | 1,332 | 1,345 | -0.15% | 1,000 | 19億9172万 | +10.25% | 28.45 | 0.68 |
| 04/30 | 1,321 | 1,347 | 1,321 | 1,347 | +1.97% | 900 | 19億9469万 | +11.51% | 28.49 | 0.69 |
| 04/28 | 1,297 | 1,321 | 1,297 | 1,321 | -0.45% | 400 | 19億5618万 | +10.18% | 27.94 | 0.67 |
| 04/27 | 1,282 | 1,343 | 1,279 | 1,327 | +3.67% | 4,200 | 19億6507万 | +11.79% | 28.07 | 0.67 |
| 04/24 | 1,266 | 1,280 | 1,266 | 1,280 | -1.23% | 600 | 18億9547万 | +9.03% | 27.07 | 0.65 |
| 04/23 | 1,258 | 1,335 | 1,258 | 1,296 | +2.13% | 2,000 | 19億1916万 | +11.53% | 27.41 | 0.66 |
| 04/22 | 1,233 | 1,269 | 1,213 | 1,269 | +0.16% | 1,500 | 18億7918万 | +10.16% | 26.84 | 0.65 |
| 04/21 | 1,290 | 1,301 | 1,267 | 1,267 | -2.54% | 2,500 | 18億7622万 | +10.95% | 26.8 | 0.64 |
| 04/20 | 1,330 | 1,330 | 1,298 | 1,300 | +0.78% | 900 | 19億2509万 | +14.84% | 27.5 | 0.66 |
| 04/17 | 1,340 | 1,340 | 1,290 | 1,290 | +0.78% | 2,700 | 19億1028万 | +15.08% | 27.29 | 0.66 |
