株価チャート
2020/04/27~2020/09/24
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 |
09/24 | 2,467 | 2,472 | 2,426 | 2,429 | -1.62% | 1,526,800 | 8194億5905万 | -6.25% | 20.06 | 0.6 |
09/23 | 2,485 | 2,485 | 2,451 | 2,469 | -1.52% | 1,720,700 | 8329億5364万 | -5% | 20.39 | 0.61 |
09/18 | 2,526 | 2,529 | 2,504 | 2,507 | +0.04% | 1,621,800 | 8457億7350万 | -3.84% | 20.71 | 0.62 |
09/17 | 2,527 | 2,535 | 2,494 | 2,506 | -1.1% | 1,326,100 | 8454億3614万 | -4.13% | 20.7 | 0.62 |
09/16 | 2,575 | 2,575 | 2,532 | 2,534 | -2.58% | 1,508,600 | 8548億8235万 | -3.28% | 20.93 | 0.62 |
09/15 | 2,621 | 2,629 | 2,588 | 2,601 | -1.66% | 914,000 | 8774億8579万 | -0.91% | 21.48 | 0.64 |
09/14 | 2,607 | 2,661 | 2,598 | 2,645 | +1.57% | 1,176,500 | 8923億2984万 | +0.76% | 21.85 | 0.65 |
09/11 | 2,605 | 2,609 | 2,580 | 2,604 | -0.04% | 1,049,500 | 8784億9788万 | -0.42% | 21.51 | 0.64 |
09/10 | 2,580 | 2,605 | 2,564 | 2,605 | +1.24% | 988,200 | 8788億3525万 | -0.08% | 21.52 | 0.64 |
09/09 | 2,580 | 2,586 | 2,556 | 2,573 | -1.53% | 1,244,900 | 8680億3958万 | -1% | 21.25 | 0.63 |
09/08 | 2,625 | 2,634 | 2,593 | 2,613 | +0.31% | 793,300 | 8815億3417万 | +0.65% | 21.58 | 0.64 |
09/07 | 2,591 | 2,611 | 2,584 | 2,605 | +0.35% | 965,300 | 8788億3525万 | +0.58% | 21.52 | 0.64 |
09/04 | 2,580 | 2,605 | 2,571 | 2,596 | -0.42% | 779,900 | 8757億9897万 | +0.46% | 21.44 | 0.64 |
09/03 | 2,625 | 2,646 | 2,602 | 2,607 | +1.05% | 961,700 | 8795億998万 | +0.97% | 21.53 | 0.64 |
09/02 | 2,638 | 2,639 | 2,574 | 2,580 | -1.79% | 1,102,800 | 8704億113万 | -0.04% | 21.31 | 0.63 |
09/01 | 2,617 | 2,628 | 2,595 | 2,627 | -0.27% | 1,163,400 | 8862億5727万 | +1.7% | 21.7 | 0.65 |
08/31 | 2,662 | 2,684 | 2,634 | 2,634 | +0.34% | 1,736,600 | 8886億1883万 | +1.9% | 21.76 | 0.65 |
08/28 | 2,650 | 2,700 | 2,603 | 2,625 | +0.73% | 1,531,700 | 8855億8255万 | +1.51% | 21.68 | 0.64 |
08/27 | 2,616 | 2,630 | 2,598 | 2,606 | -1.47% | 1,145,900 | 8791億7261万 | +0.7% | 21.53 | 0.64 |
08/26 | 2,647 | 2,675 | 2,633 | 2,645 | -1.53% | 1,123,600 | 8923億2984万 | +2.04% | 21.85 | 0.65 |
08/25 | 2,667 | 2,723 | 2,654 | 2,686 | +2.48% | 1,591,700 | 9061億6180万 | +3.63% | 22.19 | 0.66 |
08/24 | 2,628 | 2,638 | 2,598 | 2,621 | +0.08% | 681,700 | 8842億3309万 | +1.08% | 21.65 | 0.64 |
08/21 | 2,654 | 2,668 | 2,619 | 2,619 | +0.04% | 919,700 | 8835億5836万 | +0.96% | 21.63 | 0.64 |
08/20 | 2,622 | 2,645 | 2,606 | 2,618 | -0.42% | 883,700 | 8832億2099万 | +1% | 21.63 | 0.64 |
08/19 | 2,591 | 2,635 | 2,575 | 2,629 | +0.5% | 784,500 | 8869億3200万 | +1.47% | 21.72 | 0.65 |
08/18 | 2,620 | 2,634 | 2,581 | 2,616 | -2.17% | 1,285,200 | 8825億4626万 | +1.08% | 21.61 | 0.64 |
08/17 | 2,669 | 2,692 | 2,652 | 2,674 | +0.11% | 819,900 | 9021億1342万 | +3.44% | 22.09 | 0.66 |
08/14 | 2,653 | 2,680 | 2,643 | 2,671 | +0.41% | 1,093,500 | 9011億133万 | +3.49% | 22.06 | 0.66 |
08/13 | 2,686 | 2,702 | 2,639 | 2,660 | -0.19% | 1,361,500 | 8973億9031万 | +3.18% | 21.97 | 0.65 |
08/12 | 2,599 | 2,674 | 2,596 | 2,665 | +2.94% | 2,069,800 | 8990億7714万 | +3.45% | 22.01 | 0.65 |
08/11 | 2,491 | 2,589 | 2,490 | 2,589 | +7.03% | 2,527,900 | 8734億3741万 | +0.74% | 21.39 | 0.64 |
08/07 | 2,390 | 2,443 | 2,379 | 2,419 | +1.04% | 1,767,000 | 8160億8540万 | -5.77% | 19.98 | 0.59 |
08/06 | 2,427 | 2,442 | 2,383 | 2,394 | -0.46% | 1,857,700 | 8076億5128万 | -6.85% | 19.78 | 0.59 |
08/05 | 2,451 | 2,457 | 2,384 | 2,405 | -3.57% | 2,996,000 | 8113億6229万 | -6.64% | 19.87 | 0.59 |
08/04 | 2,489 | 2,510 | 2,464 | 2,494 | +0.69% | 2,129,500 | 8413億8776万 | -3.3% | 20.6 | 0.61 |
08/03 | 2,440 | 2,511 | 2,410 | 2,477 | +1.23% | 2,851,500 | 8356億5256万 | -3.99% | 20.46 | 0.61 |
07/31 | 2,510 | 2,517 | 2,447 | 2,447 | -3.62% | 1,907,400 | 8255億3161万 | -5.19% | 20.21 | 0.6 |
07/30 | 2,590 | 2,599 | 2,537 | 2,539 | -2.12% | 1,244,900 | 8565億6917万 | -1.86% | 20.97 | 0.62 |
07/29 | 2,637 | 2,638 | 2,589 | 2,594 | -1.37% | 1,156,300 | 8751億2424万 | +0.08% | 21.43 | 0.64 |
07/28 | 2,658 | 2,668 | 2,622 | 2,630 | -1.46% | 820,400 | 8872億6937万 | +1.39% | 21.72 | 0.65 |
07/27 | 2,651 | 2,669 | 2,600 | 2,669 | +0.41% | 1,193,700 | 9004億2660万 | +2.85% | 22.05 | 0.66 |
07/22 | 2,700 | 2,713 | 2,658 | 2,658 | -0.37% | 1,157,500 | 8967億1558万 | +2.35% | 21.96 | 0.65 |
07/21 | 2,705 | 2,706 | 2,656 | 2,668 | -1.33% | 1,171,800 | 9000億8923万 | +2.62% | 22.04 | 0.66 |
07/20 | 2,680 | 2,705 | 2,648 | 2,704 | +1.58% | 1,126,100 | 9122億3436万 | +3.76% | 22.34 | 0.66 |
07/17 | 2,665 | 2,680 | 2,642 | 2,662 | -1.22% | 1,352,000 | 8980億6504万 | +2.19% | 21.99 | 0.65 |
07/16 | 2,715 | 2,754 | 2,676 | 2,695 | +1.74% | 2,570,500 | 9091億9808万 | +3.34% | 22.26 | 0.66 |
07/15 | 2,648 | 2,692 | 2,632 | 2,649 | +2.63% | 2,055,400 | 8936億7930万 | +1.42% | 21.88 | 0.65 |
07/14 | 2,588 | 2,594 | 2,560 | 2,581 | -0.65% | 1,105,100 | 8707億3849万 | -1.68% | 21.32 | 0.63 |
07/13 | 2,584 | 2,619 | 2,561 | 2,598 | +2.36% | 1,579,000 | 8764億7370万 | -1.63% | 21.46 | 0.64 |
07/10 | 2,543 | 2,557 | 2,524 | 2,538 | -0.63% | 1,137,400 | 8562億3181万 | -4.44% | 20.96 | 0.62 |
07/09 | 2,575 | 2,587 | 2,547 | 2,554 | -0.66% | 1,312,900 | 8616億2965万 | -4.45% | 21.1 | 0.63 |
07/08 | 2,543 | 2,604 | 2,538 | 2,571 | -0.46% | 1,897,900 | 8673億6485万 | -4.28% | 21.24 | 0.63 |
07/07 | 2,623 | 2,629 | 2,568 | 2,583 | -1.03% | 1,198,400 | 8714億1322万 | -4.23% | 21.34 | 0.63 |
07/06 | 2,528 | 2,615 | 2,521 | 2,610 | +3.86% | 1,503,900 | 8805億2207万 | -3.58% | 21.56 | 0.64 |
07/03 | 2,560 | 2,560 | 2,487 | 2,513 | -0.51% | 1,165,500 | 8477億9769万 | -7.34% | 20.76 | 0.62 |
07/02 | 2,484 | 2,551 | 2,459 | 2,526 | +1.28% | 1,874,400 | 8521億8343万 | -7.23% | 20.87 | 0.62 |
07/01 | 2,554 | 2,557 | 2,487 | 2,494 | -1.93% | 1,885,300 | 8413億8776万 | -8.94% | 20.6 | 0.61 |
06/30 | 2,557 | 2,577 | 2,533 | 2,543 | +2.96% | 2,660,300 | 8579億1863万 | -7.53% | 21.01 | 0.62 |
06/29 | 2,500 | 2,507 | 2,442 | 2,470 | -1.83% | 2,000,400 | 8332億9100万 | -10.41% | 20.4 | 0.61 |
06/26 | 2,551 | 2,567 | 2,502 | 2,516 | -0.2% | 1,805,500 | 8488億978万 | -8.97% | 20.78 | 0.62 |
06/25 | 2,542 | 2,554 | 2,486 | 2,521 | -2.74% | 2,774,900 | 8504億9661万 | -8.89% | 20.82 | 0.62 |
06/24 | 2,654 | 2,664 | 2,590 | 2,592 | -2.26% | 2,191,700 | 8744億4951万 | -6.49% | 21.41 | 0.64 |
06/23 | 2,667 | 2,685 | 2,622 | 2,652 | -0.34% | 1,480,800 | 8946億9139万 | -4.33% | 21.91 | 0.65 |
06/22 | 2,659 | 2,691 | 2,641 | 2,661 | +0.23% | 1,052,000 | 8977億2768万 | -3.9% | 21.98 | 0.65 |
06/19 | 2,719 | 2,719 | 2,651 | 2,655 | -1.67% | 2,181,600 | 8957億349万 | -3.98% | 21.93 | 0.65 |
06/18 | 2,706 | 2,708 | 2,659 | 2,700 | -2.03% | 1,779,100 | 9108億8490万 | -2.17% | 22.3 | 0.66 |
06/17 | 2,771 | 2,781 | 2,718 | 2,756 | -1.4% | 2,027,900 | 9297億7733万 | +0.04% | 22.77 | 0.68 |
06/16 | 2,725 | 2,805 | 2,719 | 2,795 | +3.83% | 1,882,500 | 9429億3456万 | +1.67% | 23.09 | 0.69 |
06/15 | 2,716 | 2,771 | 2,692 | 2,692 | -1.36% | 1,949,500 | 9081億8599万 | -1.93% | 22.24 | 0.66 |
06/12 | 2,720 | 2,747 | 2,657 | 2,729 | -2.36% | 3,002,700 | 9206億6848万 | -0.66% | 22.54 | 0.67 |
06/11 | 2,884 | 2,909 | 2,790 | 2,795 | -5.92% | 2,896,400 | 9429億3456万 | +1.78% | 23.09 | 0.69 |
06/10 | 2,910 | 2,987 | 2,910 | 2,971 | -0.44% | 2,243,500 | 1兆23億 | +8.47% | 24.54 | 0.73 |
06/09 | 2,999 | 3,060 | 2,965 | 2,984 | -0.23% | 2,031,700 | 1兆66億 | +9.42% | 24.65 | 0.73 |
06/08 | 3,010 | 3,018 | 2,977 | 2,991 | +1.32% | 2,159,400 | 1兆90億 | +10.04% | 24.71 | 0.73 |
06/05 | 2,908 | 2,958 | 2,869 | 2,952 | +2.39% | 2,152,600 | 9959億83万 | +9.09% | 24.38 | 0.73 |
06/04 | 2,929 | 2,929 | 2,853 | 2,883 | +1.62% | 2,627,100 | 9726億2266万 | +6.94% | 23.81 | 0.71 |
06/03 | 2,880 | 2,891 | 2,807 | 2,837 | +0.42% | 2,611,600 | 9571億388万 | +5.62% | 23.43 | 0.7 |
06/02 | 2,781 | 2,833 | 2,774 | 2,825 | +2.54% | 1,785,400 | 9530億5550万 | +5.49% | 23.34 | 0.69 |
06/01 | 2,786 | 2,800 | 2,745 | 2,755 | -1.18% | 1,468,100 | 9294億3997万 | +3.26% | 22.76 | 0.68 |
05/29 | 2,808 | 2,857 | 2,759 | 2,788 | -4.13% | 3,983,800 | 9405億7300万 | +4.73% | 23.03 | 0.68 |
05/28 | 2,862 | 2,936 | 2,832 | 2,908 | +4.23% | 2,687,600 | 9810億5678万 | +9.49% | 24.02 | 0.71 |
05/27 | 2,693 | 2,818 | 2,683 | 2,790 | +2.99% | 2,249,800 | 9412億4773万 | +5.48% | 23.05 | 0.69 |
05/26 | 2,673 | 2,729 | 2,664 | 2,709 | +2.38% | 1,707,000 | 9139億2119万 | +2.69% | 22.38 | 0.67 |
05/25 | 2,617 | 2,657 | 2,607 | 2,646 | +2.24% | 1,019,200 | 8926億6721万 | +0.38% | 21.86 | 0.65 |
05/22 | 2,630 | 2,649 | 2,583 | 2,588 | -1.78% | 1,299,300 | 8731億5万 | -1.86% | 21.38 | 0.64 |
05/21 | 2,639 | 2,677 | 2,619 | 2,635 | +1.15% | 1,893,300 | 8889億5619万 | -0.15% | 21.77 | 0.65 |
05/20 | 2,537 | 2,618 | 2,531 | 2,605 | +0.77% | 1,839,600 | 8788億3525万 | -1.36% | 21.52 | 0.64 |
05/19 | 2,620 | 2,644 | 2,574 | 2,585 | +1.77% | 2,788,100 | 8720億8795万 | -2.19% | 21.35 | 0.64 |
05/18 | 2,563 | 2,567 | 2,522 | 2,540 | -0.35% | 1,331,500 | 8569億654万 | -3.9% | 20.98 | 0.62 |
05/15 | 2,612 | 2,638 | 2,530 | 2,549 | -0.51% | 2,228,000 | 8599億4282万 | -3.7% | 21.06 | 0.63 |
05/14 | 2,600 | 2,608 | 2,557 | 2,562 | -2.29% | 1,693,300 | 8643億2856万 | -3.32% | 21.16 | 0.63 |
05/13 | 2,610 | 2,634 | 2,557 | 2,622 | -2.6% | 2,379,300 | 8845億7045万 | -0.98% | 21.66 | 0.64 |
05/12 | 2,730 | 2,732 | 2,657 | 2,692 | -1.86% | 1,929,800 | 9081億8599万 | +1.82% | 22.24 | 0.66 |
05/11 | 2,697 | 2,867 | 2,686 | 2,743 | +2.12% | 2,628,900 | 9253億9159万 | +3.9% | 22.66 | 0.67 |
05/08 | 2,646 | 2,686 | 2,622 | 2,686 | +2.09% | 1,731,800 | 9061億6180万 | +1.74% | 22.19 | 0.66 |
05/07 | 2,642 | 2,661 | 2,600 | 2,631 | -1.31% | 1,416,600 | 8876億673万 | -0.53% | 21.73 | 0.65 |
05/01 | 2,714 | 2,714 | 2,645 | 2,666 | -3.55% | 1,567,000 | 8994億1450万 | +0.34% | 22.02 | 0.65 |
04/30 | 2,770 | 2,813 | 2,760 | 2,764 | +2.79% | 1,881,200 | 9324億7625万 | +3.79% | 22.83 | 0.68 |
04/28 | 2,749 | 2,749 | 2,672 | 2,689 | -0.74% | 1,414,800 | 9071億7389万 | +0.67% | 22.21 | 0.66 |
04/27 | 2,637 | 2,717 | 2,632 | 2,709 | +3.04% | 1,411,500 | 9139億2119万 | +1.31% | 22.38 | 0.67 |