株価チャート
2020/04/03～2020/08/31
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 |
| 08/31 | 2,887 | 2,889 | 2,856 | 2,856 | -0.17% | 1,626,400 | 3719億398万 | -9.93% | 12.53 | 1.47 |
| 08/28 | 2,927 | 2,935 | 2,836 | 2,861 | -3.51% | 3,323,700 | 3725億5507万 | -10.34% | 12.56 | 1.48 |
| 08/27 | 2,975 | 3,030 | 2,961 | 2,965 | -0.3% | 1,570,000 | 3860億9779万 | -7.69% | 13.01 | 1.53 |
| 08/26 | 2,973 | 2,974 | 2,932 | 2,974 | +0.27% | 1,769,700 | 3872億6976万 | -7.87% | 13.05 | 1.54 |
| 08/25 | 2,997 | 3,015 | 2,966 | 2,966 | -0.17% | 2,309,900 | 3862億2801万 | -8.57% | 13.02 | 1.53 |
| 08/24 | 2,955 | 2,976 | 2,911 | 2,971 | +0.54% | 1,690,200 | 3868億7910万 | -8.84% | 13.04 | 1.53 |
| 08/21 | 2,958 | 2,988 | 2,948 | 2,955 | +0.41% | 2,552,000 | 3847億9561万 | -9.83% | 12.97 | 1.53 |
| 08/20 | 2,965 | 2,973 | 2,913 | 2,943 | -2.71% | 3,661,900 | 3832億3298万 | -10.71% | 12.92 | 1.52 |
| 08/19 | 3,000 | 3,050 | 2,966 | 3,025 | -1.31% | 3,986,600 | 3939億1090万 | -8.8% | 13.28 | 1.56 |
| 08/18 | 3,105 | 3,105 | 3,025 | 3,065 | -2.54% | 2,465,200 | 3991億1964万 | -7.93% | 13.45 | 1.58 |
| 08/17 | 3,120 | 3,165 | 3,120 | 3,145 | -1.26% | 1,397,800 | 4095億3712万 | -5.87% | 13.8 | 1.62 |
| 08/14 | 3,195 | 3,200 | 3,115 | 3,185 | -0.31% | 2,124,200 | 4147億4586万 | -4.95% | 13.98 | 1.64 |
| 08/13 | 3,250 | 3,260 | 3,185 | 3,195 | +0.47% | 2,308,800 | 4160億4804万 | -4.83% | 14.02 | 1.65 |
| 08/12 | 3,335 | 3,340 | 3,160 | 3,180 | -4.22% | 3,324,600 | 4140億9476万 | -5.47% | 13.96 | 1.64 |
| 08/11 | 3,290 | 3,350 | 3,170 | 3,320 | -4.18% | 4,242,500 | 4323億2535万 | -1.45% | 14.57 | 1.71 |
| 08/07 | 3,480 | 3,490 | 3,405 | 3,465 | -0.43% | 1,567,000 | 4512億703万 | +2.91% | 15.21 | 1.79 |
| 08/06 | 3,450 | 3,485 | 3,435 | 3,480 | +1.02% | 1,421,200 | 4531億6031万 | +3.51% | 15.27 | 1.8 |
| 08/05 | 3,425 | 3,455 | 3,405 | 3,445 | +0.44% | 1,301,100 | 4486億266万 | +2.65% | 15.12 | 1.78 |
| 08/04 | 3,420 | 3,450 | 3,405 | 3,430 | +1.93% | 1,306,200 | 4466億4938万 | +2.3% | 15.05 | 1.77 |
| 08/03 | 3,380 | 3,445 | 3,360 | 3,365 | +1.36% | 1,802,700 | 4381億8518万 | +0.39% | 14.77 | 1.74 |
| 07/31 | 3,365 | 3,425 | 3,320 | 3,320 | -0.75% | 2,362,200 | 4323億2535万 | -0.93% | 14.57 | 1.71 |
| 07/30 | 3,350 | 3,405 | 3,315 | 3,345 | +2.14% | 2,213,300 | 4355億8081万 | -0.21% | 14.68 | 1.73 |
| 07/29 | 3,270 | 3,320 | 3,260 | 3,275 | -0.91% | 1,465,700 | 4264億6552万 | -2.27% | 14.37 | 1.69 |
| 07/28 | 3,270 | 3,375 | 3,250 | 3,305 | +1.85% | 2,245,300 | 4303億7207万 | -1.37% | 14.51 | 1.71 |
| 07/27 | 3,260 | 3,280 | 3,215 | 3,245 | -3.42% | 2,129,700 | 4225億5897万 | -3.16% | 14.24 | 1.68 |
| 07/22 | 3,370 | 3,405 | 3,330 | 3,360 | -0.74% | 1,310,400 | 4375億3409万 | +0.21% | 14.75 | 1.73 |
| 07/21 | 3,385 | 3,395 | 3,350 | 3,385 | +1.04% | 1,546,300 | 4407億8955万 | +1.01% | 14.86 | 1.75 |
| 07/20 | 3,385 | 3,385 | 3,345 | 3,350 | -0.59% | 970,000 | 4362億3191万 | +0.06% | 14.7 | 1.73 |
| 07/17 | 3,380 | 3,430 | 3,350 | 3,370 | +0.75% | 1,406,100 | 4388億3628万 | +0.9% | 14.79 | 1.74 |
| 07/16 | 3,425 | 3,425 | 3,285 | 3,345 | -2.48% | 2,161,600 | 4355億8081万 | +0.24% | 14.68 | 1.73 |
| 07/15 | 3,495 | 3,520 | 3,415 | 3,430 | 0% | 1,609,600 | 4466億4938万 | +2.79% | 15.05 | 1.77 |
| 07/14 | 3,450 | 3,510 | 3,415 | 3,430 | -1.15% | 1,977,800 | 4466億4938万 | +2.82% | 15.05 | 1.77 |
| 07/13 | 3,370 | 3,490 | 3,365 | 3,470 | +4.83% | 3,170,000 | 4518億5812万 | +4.05% | 15.23 | 1.79 |
| 07/10 | 3,410 | 3,435 | 3,310 | 3,310 | -1.93% | 2,279,300 | 4310億2317万 | -0.63% | 14.53 | 1.71 |
| 07/09 | 3,365 | 3,410 | 3,340 | 3,375 | -0.59% | 1,493,000 | 4394億8737万 | +1.38% | 14.81 | 1.74 |
| 07/08 | 3,325 | 3,425 | 3,295 | 3,395 | +1.65% | 1,637,400 | 4420億9174万 | +2.07% | 14.9 | 1.75 |
| 07/07 | 3,365 | 3,385 | 3,310 | 3,340 | -0.74% | 1,681,100 | 4349億2972万 | +0.72% | 14.66 | 1.72 |
| 07/06 | 3,315 | 3,370 | 3,315 | 3,365 | +1.97% | 1,347,200 | 4381億8518万 | +1.75% | 14.77 | 1.74 |
| 07/03 | 3,290 | 3,305 | 3,255 | 3,300 | +0.76% | 1,170,200 | 4297億2098万 | +0.12% | 14.48 | 1.7 |
| 07/02 | 3,320 | 3,325 | 3,220 | 3,275 | -1.65% | 2,036,600 | 4264億6552万 | -0.27% | 14.37 | 1.69 |
| 07/01 | 3,360 | 3,415 | 3,305 | 3,330 | -0.45% | 1,640,700 | 4336億2754万 | +1.74% | 14.61 | 1.72 |
| 06/30 | 3,425 | 3,445 | 3,310 | 3,345 | -0.3% | 1,607,900 | 4355億8081万 | +2.67% | 14.68 | 1.73 |
| 06/29 | 3,405 | 3,475 | 3,350 | 3,355 | -1.61% | 2,311,100 | 4368億8300万 | +3.45% | 14.72 | 1.73 |
| 06/26 | 3,390 | 3,420 | 3,355 | 3,410 | +1.79% | 1,659,200 | 4440億4502万 | +5.77% | 14.97 | 1.76 |
| 06/25 | 3,315 | 3,400 | 3,300 | 3,350 | +0.15% | 1,983,300 | 4362億3191万 | +4.52% | 14.7 | 1.73 |
| 06/24 | 3,305 | 3,385 | 3,300 | 3,345 | +1.21% | 1,942,000 | 4355億8081万 | +4.83% | 14.68 | 1.73 |
| 06/23 | 3,310 | 3,320 | 3,235 | 3,305 | +0.92% | 1,372,200 | 4303億7207万 | +4.06% | 14.51 | 1.71 |
| 06/22 | 3,270 | 3,305 | 3,245 | 3,275 | -1.06% | 800,500 | 4264億6552万 | +3.67% | 14.37 | 1.69 |
| 06/19 | 3,325 | 3,335 | 3,225 | 3,310 | +0.46% | 2,313,100 | 4310億2317万 | +5.28% | 14.53 | 1.71 |
| 06/18 | 3,310 | 3,310 | 3,255 | 3,295 | -0.45% | 1,354,200 | 4290億6989万 | +5.1% | 14.46 | 1.7 |
| 06/17 | 3,330 | 3,355 | 3,280 | 3,310 | -0.3% | 1,630,200 | 4310億2317万 | +5.89% | 14.53 | 1.71 |
| 06/16 | 3,280 | 3,320 | 3,240 | 3,320 | +5.9% | 2,403,800 | 4323億2535万 | +6.38% | 14.57 | 1.71 |
| 06/15 | 3,270 | 3,290 | 3,135 | 3,135 | -5% | 2,275,100 | 4082億3493万 | +0.61% | 13.76 | 1.62 |
| 06/12 | 3,215 | 3,325 | 3,195 | 3,300 | -1.49% | 3,306,400 | 4297億2098万 | +5.91% | 14.48 | 1.7 |
| 06/11 | 3,375 | 3,425 | 3,350 | 3,350 | -1.9% | 2,390,600 | 4362億3191万 | +7.86% | 14.7 | 1.73 |
| 06/10 | 3,380 | 3,440 | 3,370 | 3,415 | +0.29% | 2,114,400 | 4446億9611万 | +10.41% | 14.99 | 1.76 |
| 06/09 | 3,370 | 3,435 | 3,340 | 3,405 | +1.64% | 2,716,000 | 4433億9392万 | +10.73% | 14.94 | 1.76 |
| 06/08 | 3,350 | 3,395 | 3,310 | 3,350 | +2.13% | 2,754,100 | 4362億3191万 | +9.48% | 14.7 | 1.73 |
| 06/05 | 3,275 | 3,290 | 3,215 | 3,280 | -0.15% | 2,269,400 | 4271億1661万 | +7.79% | 14.4 | 1.69 |
| 06/04 | 3,200 | 3,300 | 3,190 | 3,285 | +4.29% | 4,569,700 | 4277億6771万 | +8.52% | 14.42 | 1.7 |
| 06/03 | 3,195 | 3,250 | 3,110 | 3,150 | +0.96% | 4,017,600 | 4101億8821万 | +4.9% | 13.82 | 1.63 |
| 06/02 | 3,090 | 3,120 | 3,055 | 3,120 | +0.81% | 2,351,400 | 4062億8166万 | +4.35% | 13.69 | 1.61 |
| 06/01 | 2,998 | 3,095 | 2,980 | 3,095 | +3.17% | 2,820,300 | 4030億2619万 | +4% | 13.58 | 1.6 |
| 05/29 | 2,950 | 3,005 | 2,944 | 3,000 | +0.6% | 3,014,300 | 3906億5544万 | +1.18% | 13.17 | 1.55 |
| 05/28 | 2,984 | 2,990 | 2,925 | 2,982 | +0.74% | 3,002,100 | 3883億1151万 | +0.68% | 13.09 | 1.54 |
| 05/27 | 2,966 | 3,005 | 2,945 | 2,960 | -0.34% | 2,427,300 | 3854億4670万 | 0% | 12.99 | 1.53 |
| 05/26 | 2,931 | 2,971 | 2,902 | 2,970 | +3.2% | 2,283,500 | 3867億4888万 | +0.51% | 13.03 | 1.53 |
| 05/25 | 2,970 | 2,978 | 2,870 | 2,878 | -1.88% | 2,374,500 | 3747億6878万 | -2.54% | 12.63 | 1.49 |
| 05/22 | 2,966 | 2,990 | 2,912 | 2,933 | -2.2% | 2,500,400 | 3819億3080万 | -0.78% | 12.87 | 1.51 |
| 05/21 | 3,005 | 3,020 | 2,981 | 2,999 | +0.91% | 1,979,600 | 3905億2522万 | +1.66% | 13.16 | 1.55 |
| 05/20 | 2,899 | 3,000 | 2,895 | 2,972 | +2.62% | 2,359,200 | 3870億932万 | +0.92% | 13.04 | 1.53 |
| 05/19 | 2,985 | 3,010 | 2,896 | 2,896 | +0.1% | 3,193,500 | 3771億1272万 | -1.5% | 12.71 | 1.5 |
| 05/18 | 2,980 | 2,989 | 2,859 | 2,893 | -6.22% | 5,378,600 | 3767億2206万 | -1.5% | 12.7 | 1.49 |
| 05/15 | 3,110 | 3,150 | 2,999 | 3,085 | +0.49% | 2,097,200 | 4017億2401万 | +5.15% | 13.54 | 1.59 |
| 05/14 | 3,200 | 3,200 | 3,055 | 3,070 | -3.15% | 2,568,200 | 3997億7073万 | +5.28% | 13.47 | 1.59 |
| 05/13 | 3,070 | 3,215 | 3,050 | 3,170 | -1.25% | 3,688,100 | 4127億9258万 | +9.5% | 13.91 | 1.64 |
| 05/12 | 3,170 | 3,265 | 3,155 | 3,210 | +2.23% | 3,765,300 | 4180億132万 | +11.77% | 14.09 | 1.66 |
| 05/11 | 3,080 | 3,160 | 3,060 | 3,140 | +2.95% | 2,483,700 | 4088億8603万 | +10.14% | 13.78 | 1.62 |
| 05/08 | 3,050 | 3,080 | 2,979 | 3,050 | +1.16% | 3,215,400 | 3971億6636万 | +7.39% | 13.39 | 1.57 |
| 05/07 | 2,942 | 3,065 | 2,931 | 3,015 | +2.03% | 2,476,400 | 3926億872万 | +6.46% | 13.23 | 1.56 |
| 05/01 | 2,981 | 3,045 | 2,918 | 2,955 | -2.48% | 4,083,600 | 3847億9561万 | +4.53% | 12.97 | 1.53 |
| 04/30 | 3,020 | 3,045 | 2,955 | 3,030 | +3.06% | 3,289,600 | 3945億6199万 | +7.45% | 13.3 | 1.56 |
| 04/28 | 2,945 | 3,015 | 2,898 | 2,940 | +2.58% | 5,035,600 | 3828億4233万 | +4.4% | 12.9 | 1.52 |
| 04/27 | 2,780 | 2,893 | 2,755 | 2,866 | +5.99% | 3,908,500 | 3732億616万 | +2.03% | 12.58 | 1.48 |
| 04/24 | 2,757 | 2,774 | 2,687 | 2,704 | -3.67% | 2,850,900 | 3521億1077万 | -3.22% | 11.87 | 1.4 |
| 04/23 | 2,830 | 2,849 | 2,790 | 2,807 | +0.97% | 1,740,500 | 3655億2327万 | +0.68% | 12.32 | 1.45 |
| 04/22 | 2,770 | 2,787 | 2,717 | 2,780 | -1.1% | 2,773,200 | 3620億737万 | +0.11% | 12.2 | 1.44 |
| 04/21 | 2,896 | 2,911 | 2,786 | 2,811 | -3.8% | 3,162,300 | 3660億4415万 | +1.63% | 12.34 | 1.45 |
| 04/20 | 2,887 | 2,979 | 2,887 | 2,922 | -0.51% | 2,613,700 | 3804億9840万 | +6.33% | 12.82 | 1.51 |
| 04/17 | 2,925 | 3,025 | 2,905 | 2,937 | +3.31% | 4,234,600 | 3824億5167万 | +7.62% | 12.89 | 1.52 |
| 04/16 | 2,880 | 2,910 | 2,810 | 2,843 | -2.64% | 3,267,700 | 3702億1114万 | +4.71% | 12.48 | 1.47 |
| 04/15 | 2,950 | 2,982 | 2,920 | 2,920 | -0.88% | 3,051,800 | 3802億3796万 | +7.55% | 12.82 | 1.51 |
| 04/14 | 2,805 | 2,971 | 2,803 | 2,946 | +5.71% | 3,668,400 | 3836億2364万 | +8.35% | 12.93 | 1.52 |
| 04/13 | 2,829 | 2,847 | 2,773 | 2,787 | -2.76% | 1,998,600 | 3629億1890万 | +2.61% | 12.23 | 1.44 |
| 04/10 | 2,888 | 2,890 | 2,798 | 2,866 | +0.6% | 2,080,300 | 3732億616万 | +5.14% | 12.58 | 1.48 |
| 04/09 | 2,846 | 2,879 | 2,811 | 2,849 | +0.6% | 2,480,100 | 3709億9245万 | +4.13% | 12.5 | 1.47 |
| 04/08 | 2,782 | 2,863 | 2,737 | 2,832 | +0.85% | 2,738,900 | 3687億7873万 | +3.09% | 12.43 | 1.46 |
| 04/07 | 2,783 | 2,867 | 2,716 | 2,808 | +5.96% | 3,788,700 | 3656億5349万 | +1.81% | 12.32 | 1.45 |
| 04/06 | 2,501 | 2,661 | 2,460 | 2,650 | +4.83% | 3,909,300 | 3450億7897万 | -4.4% | 11.63 | 1.37 |
| 04/03 | 2,601 | 2,619 | 2,432 | 2,528 | -2.77% | 5,005,200 | 3291億9231万 | -9.29% | 11.1 | 1.31 |
