株価チャート
2020/06/05～2020/10/30
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 |
| 10/30 | 4,785 | 4,850 | 4,670 | 4,690 | -1.99% | 51,100 | 523億8542万 | -10.02% | 60.27 | 8.36 |
| 10/29 | 4,710 | 4,845 | 4,625 | 4,785 | +0.1% | 56,300 | 534億4653万 | -8.46% | 61.49 | 8.53 |
| 10/28 | 4,750 | 4,920 | 4,700 | 4,780 | +0.53% | 81,100 | 533億9068万 | -8.76% | 61.42 | 8.52 |
| 10/27 | 4,425 | 4,780 | 4,315 | 4,755 | +5.78% | 82,800 | 531億1144万 | -9.45% | 61.1 | 8.47 |
| 10/26 | 4,700 | 4,715 | 4,445 | 4,495 | -5.27% | 79,800 | 502億735万 | -14.45% | 57.76 | 8.01 |
| 10/23 | 4,985 | 5,010 | 4,635 | 4,745 | -5.1% | 119,200 | 529億9975万 | -9.88% | 60.97 | 8.46 |
| 10/22 | 5,030 | 5,120 | 4,990 | 5,000 | -0.79% | 111,600 | 558億4800万 | -5.03% | 64.25 | 8.91 |
| 10/21 | 5,080 | 5,140 | 5,040 | 5,040 | -0.79% | 59,400 | 562億9478万 | -3.91% | 64.76 | 8.98 |
| 10/20 | 5,180 | 5,200 | 5,050 | 5,080 | -1.93% | 59,800 | 567億4156万 | -3.46% | 65.28 | 9.05 |
| 10/19 | 5,200 | 5,200 | 5,000 | 5,180 | +0.97% | 41,700 | 578億5852万 | -1.93% | 66.56 | 9.23 |
| 10/16 | 5,400 | 5,400 | 5,010 | 5,130 | -5.35% | 137,200 | 573億4万 | -3.26% | 65.92 | 9.14 |
| 10/15 | 5,500 | 5,500 | 5,350 | 5,420 | -1.28% | 88,000 | 605億3923万 | +1.73% | 69.65 | 9.66 |
| 10/14 | 5,250 | 5,500 | 5,250 | 5,490 | +3.2% | 65,700 | 613億2110万 | +2.96% | 70.55 | 9.79 |
| 10/13 | 5,260 | 5,380 | 5,200 | 5,320 | +0.95% | 57,200 | 594億2227万 | -0.3% | 68.36 | 9.48 |
| 10/12 | 5,240 | 5,280 | 5,140 | 5,270 | 0% | 82,600 | 588億6379万 | -1.55% | 67.72 | 9.39 |
| 10/09 | 5,380 | 5,390 | 5,190 | 5,270 | -3.83% | 138,700 | 588億6379万 | -1.88% | 67.72 | 9.39 |
| 10/08 | 5,400 | 5,480 | 5,290 | 5,480 | +3.01% | 61,800 | 612億940万 | +1.71% | 70.42 | 9.77 |
| 10/07 | 5,210 | 5,370 | 5,140 | 5,320 | +0.38% | 80,600 | 594億2227万 | -1.39% | 68.36 | 9.48 |
| 10/06 | 5,410 | 5,410 | 5,130 | 5,300 | -3.64% | 151,600 | 591億9888万 | -1.78% | 68.11 | 9.45 |
| 10/05 | 5,590 | 5,590 | 5,310 | 5,500 | -2.83% | 129,900 | 614億3280万 | +1.68% | 70.68 | 9.8 |
| 10/02 | 5,810 | 5,870 | 5,520 | 5,660 | -6.6% | 175,900 | 632億1993万 | +4.41% | 72.73 | 10.09 |
| 09/30 | 5,960 | 6,280 | 5,940 | 6,060 | +3.06% | 162,100 | 676億8777万 | +11.62% | 77.87 | 10.8 |
| 09/29 | 5,470 | 6,000 | 5,470 | 5,880 | +8.09% | 225,500 | 656億7724万 | +8.85% | 75.56 | 10.48 |
| 09/28 | 5,310 | 5,490 | 5,230 | 5,440 | +4.21% | 126,400 | 607億6262万 | +1.17% | 69.9 | 9.7 |
| 09/25 | 5,070 | 5,260 | 5,050 | 5,220 | +3.37% | 63,700 | 583億531万 | -2.78% | 67.08 | 9.3 |
| 09/24 | 5,090 | 5,250 | 5,040 | 5,050 | -0.79% | 87,300 | 564億648万 | -5.91% | 64.89 | 9 |
| 09/23 | 5,010 | 5,160 | 5,010 | 5,090 | +0.39% | 72,900 | 560億3479万 | -5.14% | 64.47 | 8.94 |
| 09/18 | 4,900 | 5,120 | 4,875 | 5,070 | +4.54% | 111,200 | 558億1461万 | -5.46% | 64.21 | 8.91 |
| 09/17 | 4,740 | 4,895 | 4,740 | 4,850 | +2% | 138,600 | 533億9268万 | -9.51% | 61.43 | 8.52 |
| 09/16 | 4,815 | 4,925 | 4,725 | 4,755 | 0% | 180,100 | 523億4684万 | -11.42% | 60.22 | 8.35 |
| 09/15 | 4,545 | 4,780 | 4,545 | 4,755 | +5.55% | 250,500 | 523億4684万 | -11.63% | 60.22 | 8.35 |
| 09/14 | 4,840 | 4,905 | 4,460 | 4,505 | -17.49% | 517,000 | 495億9464万 | -16.5% | 57.06 | 7.91 |
| 09/11 | 5,580 | 5,610 | 5,410 | 5,460 | -2.15% | 95,600 | 601億804万 | +0.78% | 69.15 | 9.59 |
| 09/10 | 5,740 | 5,800 | 5,520 | 5,580 | -2.11% | 100,300 | 614億2910万 | +3.2% | 70.67 | 9.8 |
| 09/09 | 5,640 | 5,790 | 5,530 | 5,700 | -1.04% | 55,200 | 627億5016万 | +5.87% | 72.19 | 10.01 |
| 09/08 | 5,520 | 5,770 | 5,520 | 5,760 | +4.54% | 59,800 | 634億1068万 | +7.56% | 72.95 | 10.12 |
| 09/07 | 5,670 | 5,670 | 5,440 | 5,510 | -1.43% | 53,200 | 606億5848万 | +3.51% | 69.79 | 9.68 |
| 09/04 | 5,600 | 5,700 | 5,510 | 5,590 | -2.95% | 57,800 | 615億3919万 | +5.51% | 70.8 | 9.82 |
| 09/03 | 5,800 | 5,800 | 5,640 | 5,760 | +0.7% | 29,900 | 634億1068万 | +9.26% | 72.95 | 10.12 |
| 09/02 | 5,700 | 5,860 | 5,610 | 5,720 | +0.7% | 70,600 | 629億7033万 | +9.12% | 72.44 | 10.05 |
| 09/01 | 5,750 | 5,780 | 5,580 | 5,680 | +0.35% | 33,400 | 625億2998万 | +8.81% | 71.94 | 9.98 |
| 08/31 | 5,550 | 5,820 | 5,550 | 5,660 | +5.79% | 42,600 | 623億980万 | +8.78% | 71.68 | 9.94 |
| 08/28 | 5,560 | 5,720 | 5,220 | 5,350 | -4.97% | 111,500 | 588億9708万 | +3.16% | 67.76 | 9.4 |
| 08/27 | 5,780 | 5,830 | 5,590 | 5,630 | -2.6% | 68,400 | 619億7954万 | +8.56% | 71.3 | 9.89 |
| 08/26 | 5,850 | 5,850 | 5,520 | 5,780 | -1.53% | 131,200 | 636億3086万 | +11.8% | 73.2 | 10.15 |
| 08/25 | 5,470 | 5,940 | 5,380 | 5,870 | +9.11% | 158,200 | 646億2165万 | +14.05% | 74.34 | 10.31 |
| 08/24 | 5,350 | 5,690 | 5,350 | 5,380 | +2.28% | 168,000 | 592億2734万 | +5.18% | 68.14 | 9.45 |
| 08/21 | 5,360 | 5,360 | 5,210 | 5,260 | +0.57% | 38,000 | 579億628万 | +3.02% | 66.62 | 9.24 |
| 08/20 | 5,250 | 5,460 | 5,150 | 5,230 | +0.77% | 85,700 | 575億7602万 | +2.61% | 66.24 | 9.19 |
| 08/19 | 5,120 | 5,210 | 5,090 | 5,190 | +3.39% | 31,500 | 571億3567万 | +1.92% | 65.73 | 9.12 |
| 08/18 | 5,030 | 5,150 | 4,990 | 5,020 | +0.2% | 22,300 | 552億6417万 | -1.43% | 63.58 | 8.82 |
| 08/17 | 5,000 | 5,030 | 4,850 | 5,010 | +0.2% | 42,300 | 551億5408万 | -1.94% | 63.45 | 8.8 |
| 08/14 | 4,990 | 5,060 | 4,935 | 5,000 | -0.79% | 23,200 | 550億4400万 | -2.34% | 63.33 | 8.78 |
| 08/13 | 5,080 | 5,130 | 4,985 | 5,040 | -0.98% | 35,400 | 554億8435万 | -1.81% | 63.83 | 8.85 |
| 08/12 | 5,040 | 5,160 | 5,020 | 5,090 | -0.2% | 20,300 | 560億3479万 | -0.88% | 64.47 | 8.94 |
| 08/11 | 5,040 | 5,150 | 4,985 | 5,100 | +0.59% | 28,500 | 561億4488万 | -0.49% | 64.59 | 8.96 |
| 08/07 | 5,140 | 5,200 | 5,010 | 5,070 | -2.31% | 30,900 | 558億1461万 | -0.74% | 64.21 | 8.91 |
| 08/06 | 5,020 | 5,260 | 4,985 | 5,190 | +3.59% | 53,800 | 571億3567万 | +1.88% | 65.73 | 9.12 |
| 08/05 | 5,040 | 5,100 | 5,000 | 5,010 | +0.91% | 18,500 | 551億5408万 | -1.34% | 63.45 | 8.8 |
| 08/04 | 4,970 | 5,120 | 4,935 | 4,965 | -0.1% | 42,000 | 546億5869万 | -2.09% | 62.88 | 8.72 |
| 08/03 | 4,855 | 5,080 | 4,840 | 4,970 | +1.74% | 38,700 | 547億1373万 | -1.97% | 62.95 | 8.73 |
| 07/31 | 4,850 | 4,950 | 4,770 | 4,885 | -1.21% | 56,200 | 537億7798万 | -3.55% | 61.87 | 8.58 |
| 07/30 | 5,110 | 5,130 | 4,870 | 4,945 | -1.3% | 56,800 | 544億3851万 | -2.56% | 62.63 | 8.69 |
| 07/29 | 5,110 | 5,170 | 4,960 | 5,010 | -3.09% | 58,200 | 551億5408万 | -1.47% | 63.45 | 8.8 |
| 07/28 | 5,320 | 5,360 | 5,150 | 5,170 | -1.71% | 43,700 | 569億1549万 | +1.47% | 65.48 | 9.08 |
| 07/27 | 5,220 | 5,420 | 5,120 | 5,260 | +0.77% | 57,200 | 579億628万 | +3.38% | 66.62 | 9.24 |
| 07/22 | 5,350 | 5,350 | 5,170 | 5,220 | -2.61% | 38,200 | 574億6593万 | +3.16% | 66.11 | 9.17 |
| 07/21 | 5,220 | 5,480 | 5,220 | 5,360 | +2.68% | 90,500 | 590億716万 | +6.43% | 67.89 | 9.42 |
| 07/20 | 5,300 | 5,330 | 5,100 | 5,220 | +0.38% | 57,500 | 574億6593万 | +4.48% | 66.11 | 9.17 |
| 07/17 | 5,080 | 5,270 | 5,080 | 5,200 | +2.56% | 46,900 | 572億4576万 | +4.78% | 65.86 | 9.13 |
| 07/16 | 5,110 | 5,190 | 5,030 | 5,070 | -1.93% | 39,900 | 558億1461万 | +2.3% | 64.21 | 8.91 |
| 07/15 | 5,110 | 5,210 | 4,965 | 5,170 | +2.78% | 34,100 | 569億1549万 | +4.34% | 65.48 | 9.08 |
| 07/14 | 5,080 | 5,130 | 4,955 | 5,030 | -1.57% | 46,700 | 553億7426万 | +1.6% | 63.71 | 8.84 |
| 07/13 | 5,160 | 5,240 | 5,000 | 5,110 | -2.11% | 63,200 | 562億5496万 | +3.23% | 64.72 | 8.98 |
| 07/10 | 5,350 | 5,420 | 5,160 | 5,220 | -3.33% | 107,900 | 574億6593万 | +5.56% | 66.11 | 9.17 |
| 07/09 | 5,270 | 5,570 | 5,270 | 5,400 | +1.89% | 282,200 | 594億4752万 | +9.51% | 68.39 | 9.49 |
| 07/08 | 5,270 | 5,330 | 5,040 | 5,300 | -0.19% | 123,900 | 583億4664万 | +7.9% | 67.13 | 9.31 |
| 07/07 | 5,180 | 5,310 | 5,110 | 5,310 | +4.12% | 67,500 | 584億5672万 | +8.3% | 67.25 | 9.33 |
| 07/06 | 4,845 | 5,160 | 4,840 | 5,100 | +5.26% | 80,200 | 561億4488万 | +4.02% | 64.59 | 8.96 |
| 07/03 | 4,665 | 4,875 | 4,665 | 4,845 | +3.97% | 56,200 | 533億3763万 | -1.34% | 61.36 | 8.51 |
| 07/02 | 5,000 | 5,000 | 4,625 | 4,660 | -1.27% | 102,300 | 513億100万 | -5.42% | 59.02 | 8.19 |
| 07/01 | 4,780 | 4,920 | 4,700 | 4,720 | -1.46% | 38,400 | 519億6153万 | -4.68% | 59.78 | 8.29 |
| 06/30 | 4,890 | 4,950 | 4,775 | 4,790 | -1.03% | 40,000 | 527億3215万 | -3.66% | 60.67 | 8.41 |
| 06/29 | 4,805 | 5,040 | 4,800 | 4,840 | -2.02% | 79,200 | 532億8259万 | -2.89% | 61.3 | 8.5 |
| 06/26 | 4,870 | 4,975 | 4,660 | 4,940 | +1.65% | 88,000 | 543億8347万 | -1.1% | 62.57 | 8.68 |
| 06/25 | 5,080 | 5,100 | 4,850 | 4,860 | -5.26% | 88,700 | 535億276万 | -2.68% | 61.55 | 8.54 |
| 06/24 | 5,150 | 5,380 | 5,060 | 5,130 | -0.97% | 96,300 | 564億7514万 | +2.6% | 64.97 | 9.01 |
| 06/23 | 5,350 | 5,420 | 5,110 | 5,180 | -1.52% | 103,500 | 570億2558万 | +3.68% | 65.61 | 9.1 |
| 06/22 | 5,100 | 5,290 | 5,060 | 5,260 | +5.2% | 144,100 | 576億7905万 | +5.71% | 66.36 | 9.2 |
| 06/19 | 4,560 | 5,060 | 4,515 | 5,000 | +9.53% | 249,500 | 548億2800万 | +0.95% | 63.08 | 8.75 |
| 06/18 | 4,680 | 4,765 | 4,440 | 4,565 | -0.98% | 153,200 | 500億5796万 | -7.52% | 57.59 | 7.99 |
| 06/17 | 4,375 | 4,670 | 4,375 | 4,610 | +5.37% | 214,000 | 505億5141万 | -6.57% | 58.16 | 8.07 |
| 06/16 | 4,470 | 4,580 | 4,300 | 4,375 | -0.57% | 201,400 | 479億7450万 | -11.46% | 55.19 | 7.66 |
| 06/15 | 4,770 | 4,845 | 4,400 | 4,400 | -12.18% | 257,400 | 482億4864万 | -11.13% | 55.51 | 7.7 |
| 06/12 | 4,985 | 5,060 | 4,765 | 5,010 | -0.99% | 91,600 | 549億3765万 | +1.11% | 63.2 | 8.77 |
| 06/11 | 5,070 | 5,180 | 4,990 | 5,060 | -0.2% | 56,900 | 554億8593万 | +2.66% | 63.83 | 8.85 |
| 06/10 | 4,975 | 5,100 | 4,905 | 5,070 | +1.6% | 61,600 | 555億9559万 | +3.53% | 63.96 | 8.87 |
| 06/09 | 4,925 | 4,995 | 4,810 | 4,990 | -0.1% | 44,500 | 547億1834万 | +2.7% | 62.95 | 8.73 |
| 06/08 | 5,030 | 5,030 | 4,865 | 4,995 | +2.78% | 63,900 | 547億7317万 | +3.52% | 63.01 | 8.74 |
| 06/05 | 4,840 | 4,875 | 4,680 | 4,860 | -1.62% | 115,300 | 532億9281万 | +1.42% | 61.31 | 8.5 |
