株価チャート
2020/05/08~2020/10/02
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 |
10/02 | 1,689 | 1,705 | 1,562 | 1,595 | -5.57% | 366,600 | 601億8857万 | +8.58% | 40.62 | 1.75 |
09/30 | 1,700 | 1,727 | 1,688 | 1,689 | -0.35% | 147,700 | 637億3573万 | +15.84% | 43.01 | 1.85 |
09/29 | 1,667 | 1,710 | 1,652 | 1,695 | +0.89% | 163,000 | 639億6215万 | +17.46% | 43.16 | 1.86 |
09/28 | 1,600 | 1,689 | 1,596 | 1,680 | +5.86% | 214,600 | 633億9611万 | +17.81% | 42.78 | 1.84 |
09/25 | 1,579 | 1,614 | 1,574 | 1,587 | +3.12% | 158,900 | 598億8668万 | +12.63% | 40.41 | 1.74 |
09/24 | 1,550 | 1,575 | 1,535 | 1,539 | -0.06% | 116,300 | 580億7537万 | +10.16% | 39.19 | 1.69 |
09/23 | 1,518 | 1,548 | 1,510 | 1,540 | -0.58% | 89,200 | 581億1310万 | +11.11% | 39.22 | 1.69 |
09/18 | 1,510 | 1,559 | 1,501 | 1,549 | +3.2% | 197,100 | 584億5272万 | +12.57% | 39.45 | 1.7 |
09/17 | 1,520 | 1,523 | 1,496 | 1,501 | -0.66% | 90,300 | 566億4141万 | +9.96% | 38.22 | 1.65 |
09/16 | 1,493 | 1,517 | 1,487 | 1,511 | +2.03% | 111,100 | 570億1876万 | +11.43% | 38.48 | 1.66 |
09/15 | 1,466 | 1,484 | 1,438 | 1,481 | +1.79% | 75,900 | 558億8669万 | +10.11% | 37.72 | 1.62 |
09/14 | 1,439 | 1,468 | 1,434 | 1,455 | +1.32% | 72,600 | 549億556万 | +9.07% | 37.05 | 1.6 |
09/11 | 1,418 | 1,438 | 1,406 | 1,436 | +1.84% | 83,200 | 541億8858万 | +8.54% | 36.57 | 1.57 |
09/10 | 1,404 | 1,429 | 1,401 | 1,410 | +0.43% | 109,300 | 532億745万 | +7.47% | 35.91 | 1.55 |
09/09 | 1,372 | 1,404 | 1,372 | 1,404 | +1.23% | 121,300 | 529億8104万 | +7.75% | 35.75 | 1.54 |
09/08 | 1,363 | 1,387 | 1,363 | 1,387 | +2.51% | 109,800 | 523億3953万 | +7.1% | 35.32 | 1.52 |
09/07 | 1,379 | 1,386 | 1,350 | 1,353 | -2.24% | 96,600 | 510億5651万 | +5.21% | 34.46 | 1.48 |
09/04 | 1,379 | 1,391 | 1,366 | 1,384 | -1.77% | 107,900 | 522億2632万 | +8.55% | 35.24 | 1.52 |
09/03 | 1,416 | 1,431 | 1,395 | 1,409 | +1% | 106,600 | 531億6971万 | +11.21% | 35.88 | 1.54 |
09/02 | 1,399 | 1,421 | 1,380 | 1,395 | +0.43% | 132,400 | 526億4141万 | +10.89% | 35.52 | 1.53 |
09/01 | 1,357 | 1,397 | 1,354 | 1,389 | +2.36% | 94,600 | 524億1500万 | +10.94% | 35.37 | 1.52 |
08/31 | 1,340 | 1,368 | 1,340 | 1,357 | +2.18% | 76,100 | 512億745万 | +9% | 34.56 | 1.49 |
08/28 | 1,331 | 1,360 | 1,305 | 1,328 | +0.15% | 192,500 | 501億1312万 | +7.01% | 33.82 | 1.46 |
08/27 | 1,344 | 1,344 | 1,324 | 1,326 | 0% | 59,700 | 500億3764万 | +6.94% | 33.77 | 1.45 |
08/26 | 1,324 | 1,333 | 1,316 | 1,326 | -0.15% | 57,200 | 500億3764万 | +7.19% | 33.77 | 1.45 |
08/25 | 1,315 | 1,340 | 1,315 | 1,328 | +2.55% | 98,000 | 501億1312万 | +7.62% | 33.82 | 1.46 |
08/24 | 1,288 | 1,308 | 1,280 | 1,295 | +1.01% | 73,000 | 488億6784万 | +5.2% | 32.98 | 1.42 |
08/21 | 1,264 | 1,294 | 1,264 | 1,282 | +1.75% | 58,300 | 483億7727万 | +4.31% | 32.65 | 1.41 |
08/20 | 1,276 | 1,276 | 1,243 | 1,260 | -1.02% | 65,300 | 475億4708万 | +2.86% | 32.09 | 1.38 |
08/19 | 1,280 | 1,281 | 1,266 | 1,273 | +0.08% | 41,700 | 480億3765万 | +4.09% | 32.42 | 1.4 |
08/18 | 1,277 | 1,280 | 1,259 | 1,272 | -1.32% | 80,400 | 479億9991万 | +4.35% | 32.39 | 1.39 |
08/17 | 1,287 | 1,309 | 1,280 | 1,289 | +0.47% | 100,000 | 486億4142万 | +6% | 32.83 | 1.41 |
08/14 | 1,270 | 1,306 | 1,270 | 1,283 | +1.26% | 110,700 | 484億1501万 | +5.77% | 32.67 | 1.41 |
08/13 | 1,274 | 1,299 | 1,267 | 1,267 | +1.85% | 144,100 | 478億1123万 | +4.62% | 32.27 | 1.39 |
08/12 | 1,207 | 1,254 | 1,207 | 1,244 | +3.58% | 146,000 | 469億4331万 | +2.81% | 31.68 | 1.36 |
08/11 | 1,162 | 1,207 | 1,162 | 1,201 | +2.3% | 105,000 | 453億2067万 | -0.74% | 30.58 | 1.32 |
08/07 | 1,141 | 1,197 | 1,141 | 1,174 | +0.95% | 101,900 | 443億181万 | -2.98% | 29.9 | 1.29 |
08/06 | 1,169 | 1,177 | 1,155 | 1,163 | -1.94% | 74,400 | 438億8671万 | -3.88% | 29.62 | 1.28 |
08/05 | 1,198 | 1,213 | 1,171 | 1,186 | -2.31% | 84,500 | 447億5463万 | -2.15% | 30.2 | 1.3 |
08/04 | 1,180 | 1,220 | 1,180 | 1,214 | +5.02% | 155,300 | 458億1124万 | 0% | 30.92 | 1.33 |
08/03 | 1,096 | 1,165 | 1,096 | 1,156 | +6.94% | 109,600 | 436億2256万 | -4.86% | 29.44 | 1.27 |
07/31 | 1,157 | 1,168 | 1,079 | 1,081 | -8.31% | 255,900 | 407億9238万 | -11.25% | 27.53 | 1.19 |
07/30 | 1,179 | 1,194 | 1,161 | 1,179 | -0.34% | 92,200 | 444億9048万 | -3.76% | 30.02 | 1.29 |
07/29 | 1,227 | 1,227 | 1,183 | 1,183 | -4.13% | 101,700 | 446億4143万 | -3.74% | 30.13 | 1.3 |
07/28 | 1,242 | 1,270 | 1,232 | 1,234 | +0.49% | 92,000 | 465億6595万 | +0.16% | 31.42 | 1.35 |
07/27 | 1,222 | 1,228 | 1,199 | 1,228 | -2.38% | 215,200 | 463億3954万 | -0.41% | 31.27 | 1.35 |
07/22 | 1,299 | 1,312 | 1,258 | 1,258 | -3.23% | 160,900 | 474億7161万 | +1.94% | 32.04 | 1.38 |
07/21 | 1,246 | 1,307 | 1,243 | 1,300 | +4.59% | 152,000 | 490億5651万 | +5.26% | 33.11 | 1.43 |
07/20 | 1,263 | 1,265 | 1,220 | 1,243 | -1.51% | 238,200 | 469億557万 | +0.65% | 31.65 | 1.36 |
07/17 | 1,237 | 1,275 | 1,237 | 1,262 | +1.86% | 170,200 | 476億2255万 | +2.19% | 32.14 | 1.38 |
07/16 | 1,250 | 1,254 | 1,233 | 1,239 | -0.96% | 81,800 | 467億5463万 | +0.16% | 31.55 | 1.36 |
07/15 | 1,208 | 1,253 | 1,208 | 1,251 | +5.04% | 185,000 | 472億746万 | +0.72% | 31.86 | 1.37 |
07/14 | 1,189 | 1,220 | 1,166 | 1,191 | -1.98% | 455,200 | 449億4331万 | -4.57% | 30.33 | 1.31 |
07/13 | 1,189 | 1,217 | 1,189 | 1,215 | +4.47% | 99,500 | 458億4897万 | -3.34% | 30.94 | 1.33 |
07/10 | 1,185 | 1,190 | 1,163 | 1,163 | -2.02% | 79,000 | 438億8671万 | -8.14% | 29.62 | 1.28 |
07/09 | 1,203 | 1,214 | 1,187 | 1,187 | -2.47% | 77,800 | 447億9237万 | -7.12% | 30.23 | 1.3 |
07/08 | 1,217 | 1,234 | 1,213 | 1,217 | -1.54% | 58,200 | 459億2444万 | -5.51% | 30.99 | 1.33 |
07/07 | 1,253 | 1,253 | 1,220 | 1,236 | -1.04% | 59,200 | 466億4142万 | -4.85% | 31.48 | 1.36 |
07/06 | 1,258 | 1,267 | 1,244 | 1,249 | +1.22% | 76,000 | 471億3199万 | -4.51% | 31.81 | 1.37 |
07/03 | 1,210 | 1,236 | 1,210 | 1,234 | +2.83% | 89,800 | 465億6595万 | -6.23% | 31.42 | 1.35 |
07/02 | 1,172 | 1,210 | 1,166 | 1,200 | +2.39% | 136,100 | 452億8294万 | -9.43% | 30.56 | 1.32 |
07/01 | 1,221 | 1,227 | 1,170 | 1,172 | -4.17% | 89,800 | 442億2633万 | -12.21% | 29.85 | 1.28 |
06/30 | 1,248 | 1,256 | 1,220 | 1,223 | -0.16% | 88,700 | 461億5086万 | -9.07% | 31.14 | 1.34 |
06/29 | 1,229 | 1,241 | 1,214 | 1,225 | -1.53% | 69,800 | 462億2633万 | -9.46% | 31.2 | 1.34 |
06/26 | 1,226 | 1,251 | 1,226 | 1,244 | +1.63% | 75,000 | 469億4331万 | -8.46% | 31.68 | 1.36 |
06/25 | 1,258 | 1,260 | 1,217 | 1,224 | -3.09% | 88,900 | 461億8859万 | -10.2% | 31.17 | 1.34 |
06/24 | 1,284 | 1,284 | 1,261 | 1,263 | -1.64% | 83,800 | 476億6029万 | -7.68% | 32.16 | 1.38 |
06/23 | 1,272 | 1,314 | 1,272 | 1,284 | +2.07% | 139,200 | 484億5274万 | -6.14% | 32.7 | 1.41 |
06/22 | 1,256 | 1,261 | 1,245 | 1,258 | -1.02% | 91,800 | 474億7161万 | -7.97% | 32.04 | 1.38 |
06/19 | 1,256 | 1,291 | 1,254 | 1,271 | +2.01% | 409,500 | 479億6218万 | -6.95% | 32.37 | 1.39 |
06/18 | 1,274 | 1,275 | 1,235 | 1,246 | -2.27% | 111,000 | 470億1878万 | -8.72% | 31.73 | 1.37 |
06/17 | 1,288 | 1,310 | 1,265 | 1,275 | -1.39% | 122,400 | 481億1312万 | -6.59% | 32.47 | 1.4 |
06/16 | 1,290 | 1,309 | 1,280 | 1,293 | +3.11% | 155,400 | 487億9236万 | -5.34% | 32.93 | 1.42 |
06/15 | 1,324 | 1,328 | 1,252 | 1,254 | -4.78% | 89,900 | 473億2067万 | -8.2% | 31.93 | 1.37 |
06/12 | 1,303 | 1,322 | 1,284 | 1,317 | -2.37% | 105,100 | 496億9802万 | -3.73% | 33.54 | 1.44 |
06/11 | 1,396 | 1,396 | 1,349 | 1,349 | -4.53% | 109,300 | 509億557万 | -1.17% | 34.35 | 1.48 |
06/10 | 1,403 | 1,431 | 1,403 | 1,413 | +0.43% | 81,400 | 533億2066万 | +3.9% | 35.98 | 1.55 |
06/09 | 1,452 | 1,452 | 1,398 | 1,407 | -3.37% | 128,700 | 530億9424万 | +4.07% | 35.83 | 1.54 |
06/08 | 1,462 | 1,462 | 1,437 | 1,456 | +0.69% | 82,800 | 549億4330万 | +8.25% | 37.08 | 1.6 |
06/05 | 1,449 | 1,452 | 1,430 | 1,446 | -0.21% | 83,400 | 545億6594万 | +8.4% | 36.82 | 1.59 |
06/04 | 1,510 | 1,510 | 1,445 | 1,449 | -2.49% | 120,800 | 546億7915万 | +9.44% | 36.9 | 1.59 |
06/03 | 1,494 | 1,505 | 1,472 | 1,486 | +1.23% | 101,900 | 560億7537万 | +13.26% | 37.84 | 1.63 |
06/02 | 1,440 | 1,482 | 1,440 | 1,468 | +1.94% | 76,900 | 553億9613万 | +13.1% | 37.38 | 1.61 |
06/01 | 1,455 | 1,455 | 1,425 | 1,440 | -1.03% | 84,300 | 543億3952万 | +12.32% | 36.67 | 1.58 |
05/29 | 1,479 | 1,514 | 1,454 | 1,455 | -0.55% | 162,500 | 549億556万 | +14.75% | 37.05 | 1.6 |
05/28 | 1,450 | 1,470 | 1,435 | 1,463 | +2.74% | 158,100 | 552億745万 | +16.67% | 37.26 | 1.6 |
05/27 | 1,406 | 1,438 | 1,404 | 1,424 | +0.85% | 99,400 | 537億3575万 | +14.84% | 36.26 | 1.56 |
05/26 | 1,402 | 1,413 | 1,390 | 1,412 | +2.39% | 88,000 | 532億8292万 | +14.89% | 35.96 | 1.55 |
05/25 | 1,383 | 1,390 | 1,372 | 1,379 | +2.15% | 79,400 | 520億3764万 | +13.59% | 35.12 | 1.51 |
05/22 | 1,365 | 1,372 | 1,344 | 1,350 | +1.12% | 135,300 | 509億4330万 | +12.31% | 34.38 | 1.48 |
05/21 | 1,289 | 1,338 | 1,289 | 1,335 | +4.87% | 139,400 | 503億7727万 | +12.28% | 34 | 1.46 |
05/20 | 1,290 | 1,290 | 1,260 | 1,273 | +1.03% | 56,900 | 480億3765万 | +8.16% | 32.42 | 1.4 |
05/19 | 1,266 | 1,281 | 1,244 | 1,260 | +1.94% | 77,600 | 475億4708万 | +7.78% | 32.09 | 1.38 |
05/18 | 1,237 | 1,246 | 1,219 | 1,236 | -0.08% | 63,700 | 466億4142万 | +6.55% | 31.48 | 1.36 |
05/15 | 1,260 | 1,271 | 1,218 | 1,237 | -1.04% | 72,000 | 466億7916万 | +7.38% | 31.5 | 1.36 |
05/14 | 1,271 | 1,280 | 1,244 | 1,250 | -3.1% | 106,300 | 471億6973万 | +9.46% | 31.83 | 1.37 |
05/13 | 1,274 | 1,295 | 1,253 | 1,290 | -0.39% | 82,000 | 486億7916万 | +14.26% | 32.85 | 1.41 |
05/12 | 1,255 | 1,308 | 1,255 | 1,295 | -0.69% | 104,700 | 488億6784万 | +16.04% | 32.98 | 1.42 |
05/11 | 1,290 | 1,310 | 1,270 | 1,304 | +4.15% | 96,200 | 492億746万 | +18.22% | 33.21 | 1.43 |
05/08 | 1,220 | 1,252 | 1,213 | 1,252 | +2.79% | 111,700 | 472億4520万 | +14.76% | 31.88 | 1.37 |