株価チャート
2020/04/08~2020/09/03
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 |
09/03 | 1,014 | 1,022 | 989 | 989 | -2.47% | 158,600 | 1053億7005万 | +2.06% | - | 1.92 |
09/02 | 1,014 | 1,019 | 998 | 1,014 | +0.3% | 61,000 | 1080億3360万 | +4.54% | - | 1.97 |
09/01 | 1,000 | 1,029 | 983 | 1,011 | +1.2% | 88,300 | 1077億1397万 | +4.23% | - | 1.96 |
08/31 | 1,000 | 1,019 | 996 | 999 | -0.7% | 87,300 | 1064億3547万 | +2.88% | - | 1.94 |
08/28 | 1,005 | 1,045 | 996 | 1,006 | +0.7% | 173,300 | 1071億8126万 | +3.5% | - | 1.95 |
08/27 | 1,001 | 1,008 | 992 | 999 | +1.22% | 84,600 | 1064億3547万 | +2.67% | - | 1.94 |
08/26 | 976 | 989 | 967 | 987 | 0% | 58,600 | 1051億5696万 | +1.23% | - | 1.92 |
08/25 | 977 | 990 | 975 | 987 | +3.89% | 42,700 | 1051億5696万 | +1.02% | - | 1.92 |
08/24 | 963 | 965 | 946 | 950 | -1.35% | 29,900 | 1012億1491万 | -2.86% | - | 1.85 |
08/21 | 961 | 978 | 959 | 963 | 0% | 42,800 | 1025億9995万 | -1.83% | - | 1.87 |
08/20 | 976 | 988 | 957 | 963 | -2.43% | 64,000 | 1025億9995万 | -1.83% | - | 1.87 |
08/19 | 996 | 1,003 | 986 | 987 | -0.7% | 33,100 | 1051億5696万 | +0.82% | - | 1.92 |
08/18 | 999 | 1,004 | 989 | 994 | -0.5% | 81,500 | 1059億276万 | +2.05% | - | 1.93 |
08/17 | 993 | 1,000 | 979 | 999 | +0.5% | 40,400 | 1064億3547万 | +2.99% | - | 1.94 |
08/14 | 1,011 | 1,011 | 994 | 994 | -0.6% | 67,400 | 1059億276万 | +2.9% | - | 1.93 |
08/13 | 1,007 | 1,023 | 999 | 1,000 | +0.4% | 111,200 | 1065億4201万 | +3.73% | - | 1.94 |
08/12 | 980 | 1,005 | 980 | 996 | +2.15% | 86,600 | 1061億1584万 | +3.43% | - | 1.93 |
08/11 | 906 | 980 | 906 | 975 | +9.92% | 102,500 | 1038億7846万 | +1.46% | - | 1.89 |
08/07 | 903 | 920 | 880 | 887 | -2.85% | 193,600 | 945億276万 | -7.6% | - | 1.72 |
08/06 | 920 | 943 | 907 | 913 | -2.98% | 181,600 | 972億7285万 | -5.09% | - | 1.77 |
08/05 | 929 | 948 | 906 | 941 | +0.97% | 94,700 | 1002億5603万 | -2.39% | - | 1.83 |
08/04 | 899 | 934 | 897 | 932 | +4.25% | 174,600 | 992億9715万 | -3.22% | - | 1.81 |
08/03 | 896 | 906 | 884 | 894 | -1.43% | 183,900 | 952億4855万 | -7.26% | - | 1.74 |
07/31 | 930 | 930 | 904 | 907 | -4.53% | 113,500 | 966億3360万 | -6.01% | - | 1.76 |
07/30 | 1,001 | 1,005 | 950 | 950 | -5.28% | 173,600 | 1012億1491万 | -1.76% | - | 1.85 |
07/29 | 1,017 | 1,027 | 1,002 | 1,003 | -1.67% | 94,700 | 1068億6163万 | +3.62% | - | 1.95 |
07/28 | 1,045 | 1,045 | 1,018 | 1,020 | -0.87% | 62,000 | 1086億7285万 | +5.48% | - | 1.98 |
07/27 | 1,010 | 1,029 | 1,004 | 1,029 | +0.68% | 65,600 | 1096億3173万 | +6.52% | - | 2 |
07/22 | 1,039 | 1,045 | 1,020 | 1,022 | -1.45% | 71,900 | 1088億8593万 | +5.91% | - | 1.98 |
07/21 | 1,049 | 1,069 | 1,034 | 1,037 | -1.61% | 128,300 | 1104億8303万 | +7.57% | - | 2.01 |
07/20 | 1,025 | 1,058 | 1,000 | 1,054 | +3.74% | 159,400 | 1122億9422万 | +9.22% | - | 2.05 |
07/17 | 1,028 | 1,039 | 1,004 | 1,016 | -1.07% | 70,900 | 1082億4566万 | +5.61% | - | 1.97 |
07/16 | 1,017 | 1,057 | 1,013 | 1,027 | +1.58% | 228,500 | 1094億1762万 | +6.76% | - | 1.99 |
07/15 | 984 | 1,011 | 980 | 1,011 | +4.12% | 171,700 | 1077億1296万 | +4.98% | - | 1.96 |
07/14 | 907 | 990 | 895 | 971 | +6.47% | 477,300 | 1034億5132万 | +0.52% | - | 1.89 |
07/13 | 879 | 916 | 877 | 912 | +5.56% | 123,300 | 971億6540万 | -6.17% | - | 1.77 |
07/10 | 881 | 884 | 864 | 864 | -3.03% | 140,200 | 920億5143万 | -11.84% | - | 1.68 |
07/09 | 904 | 908 | 882 | 891 | -2.41% | 172,100 | 949億2804万 | -9.91% | - | 1.73 |
07/08 | 923 | 929 | 912 | 913 | -2.46% | 105,300 | 972億7194万 | -8.33% | - | 1.77 |
07/07 | 977 | 983 | 929 | 936 | -4.68% | 132,800 | 997億2238万 | -6.59% | - | 1.82 |
07/06 | 956 | 982 | 955 | 982 | +3.37% | 141,700 | 1046億2327万 | -2.39% | - | 1.91 |
07/03 | 939 | 957 | 933 | 950 | +1.17% | 111,000 | 1012億1396万 | -5.75% | - | 1.85 |
07/02 | 946 | 952 | 930 | 939 | -0.53% | 211,300 | 1000億4201万 | -7.21% | - | 1.82 |
07/01 | 950 | 972 | 942 | 944 | -0.63% | 133,500 | 1005億7471万 | -7.27% | - | 1.83 |
06/30 | 955 | 973 | 950 | 950 | +2.15% | 147,200 | 1012億1396万 | -7.23% | - | 1.85 |
06/29 | 933 | 942 | 904 | 930 | -1.38% | 291,500 | 990億8314万 | -9.53% | - | 1.81 |
06/26 | 930 | 949 | 924 | 943 | +3.06% | 152,300 | 1004億6817万 | -8.45% | - | 1.83 |
06/25 | 944 | 944 | 907 | 915 | -4.89% | 164,600 | 974億8502万 | -11.34% | - | 1.78 |
06/24 | 971 | 982 | 951 | 962 | -2.43% | 156,700 | 1024億9245万 | -7.23% | - | 1.87 |
06/23 | 978 | 1,000 | 967 | 986 | +1.23% | 166,300 | 1050億4943万 | -5.01% | - | 1.92 |
06/22 | 987 | 992 | 971 | 974 | -1.22% | 72,700 | 1037億7094万 | -6.17% | - | 1.89 |
06/19 | 997 | 1,003 | 974 | 986 | -1.3% | 577,900 | 1050億4943万 | -4.92% | - | 1.92 |
06/18 | 1,000 | 1,002 | 987 | 999 | -1.58% | 164,700 | 1064億3447万 | -3.38% | - | 1.94 |
06/17 | 1,034 | 1,034 | 1,004 | 1,015 | -3.06% | 153,700 | 1081億3912万 | -1.65% | - | 1.97 |
06/16 | 1,019 | 1,048 | 1,006 | 1,047 | +6.19% | 172,500 | 1115億4844万 | +1.55% | - | 2.03 |
06/15 | 1,016 | 1,020 | 986 | 986 | -2.86% | 125,800 | 1050億4943万 | -4.27% | - | 1.92 |
06/12 | 1,005 | 1,022 | 991 | 1,015 | -2.59% | 166,500 | 1081億3912万 | -1.74% | - | 1.97 |
06/11 | 1,091 | 1,091 | 1,040 | 1,042 | -4.58% | 117,100 | 1110億1573万 | +0.77% | - | 2.02 |
06/10 | 1,105 | 1,105 | 1,078 | 1,092 | -2.41% | 97,600 | 1163億4278万 | +5.81% | - | 2.12 |
06/09 | 1,156 | 1,162 | 1,102 | 1,119 | -0.62% | 222,200 | 1192億1939万 | +8.85% | - | 2.17 |
06/08 | 1,124 | 1,126 | 1,089 | 1,126 | +2.93% | 173,800 | 1199億6518万 | +9.96% | - | 2.19 |
06/05 | 1,065 | 1,096 | 1,045 | 1,094 | +4.19% | 213,100 | 1165億5586万 | +7.47% | - | 2.12 |
06/04 | 1,071 | 1,071 | 1,021 | 1,050 | -0.76% | 182,500 | 1118億6806万 | +3.75% | - | 2.04 |
06/03 | 1,065 | 1,065 | 1,041 | 1,058 | +1.34% | 154,200 | 1127億2039万 | +5.17% | - | 2.05 |
06/02 | 1,054 | 1,054 | 1,027 | 1,044 | +0.77% | 131,400 | 1112億2881万 | +4.3% | - | 2.03 |
06/01 | 1,049 | 1,059 | 1,019 | 1,036 | -1.24% | 175,400 | 1103億7648万 | +4.12% | - | 2.01 |
05/29 | 1,088 | 1,098 | 1,047 | 1,049 | -4.46% | 175,700 | 1117億6152万 | +5.96% | - | 2.04 |
05/28 | 1,104 | 1,112 | 1,073 | 1,098 | +1.48% | 302,700 | 1169億8203万 | +11.36% | - | 2.13 |
05/27 | 1,072 | 1,085 | 1,037 | 1,082 | +3.84% | 294,900 | 1152億7737万 | +10.41% | - | 2.1 |
05/26 | 1,018 | 1,042 | 1,003 | 1,042 | +4.62% | 159,100 | 1110億1573万 | +7.09% | - | 2.02 |
05/25 | 1,004 | 1,016 | 993 | 996 | 0% | 137,700 | 1061億1484万 | +2.89% | - | 1.93 |
05/22 | 1,019 | 1,019 | 983 | 996 | -2.35% | 129,100 | 1061億1484万 | +3.21% | - | 1.93 |
05/21 | 1,009 | 1,022 | 1,001 | 1,020 | +2.31% | 120,500 | 1086億6673万 | +6.14% | - | 1.98 |
05/20 | 996 | 1,007 | 980 | 997 | -0.2% | 159,000 | 1062億1640万 | +4.18% | - | 1.94 |
05/19 | 971 | 1,015 | 965 | 999 | +7.88% | 297,600 | 1064億2947万 | +4.94% | - | 1.94 |
05/18 | 926 | 937 | 914 | 926 | -0.11% | 130,100 | 986億5234万 | -2.11% | - | 1.8 |
05/15 | 953 | 967 | 921 | 927 | -2.01% | 150,900 | 987億5888万 | -1.7% | - | 1.8 |
05/14 | 973 | 975 | 941 | 946 | -3.96% | 154,700 | 1007億8306万 | +0.85% | - | 1.84 |
05/13 | 987 | 990 | 975 | 985 | -3.15% | 168,200 | 1049億3797万 | +5.8% | - | 1.91 |
05/12 | 1,079 | 1,093 | 1,014 | 1,017 | -5.13% | 287,200 | 1083億4712万 | +10.06% | - | 1.98 |
05/11 | 1,036 | 1,086 | 1,036 | 1,072 | +3.57% | 184,500 | 1142億660万 | +17.03% | - | 2.08 |
05/08 | 1,010 | 1,035 | 996 | 1,035 | +3.6% | 190,900 | 1102億6477万 | +13.99% | - | 2.01 |
05/07 | 980 | 1,005 | 973 | 999 | +0.4% | 158,000 | 1064億2947万 | +10.75% | - | 1.94 |
05/01 | 1,023 | 1,024 | 990 | 995 | -2.36% | 100,000 | 1060億333万 | +10.56% | - | 1.93 |
04/30 | 1,011 | 1,034 | 997 | 1,019 | +5.82% | 215,300 | 1085億6019万 | +13.85% | - | 1.98 |
04/28 | 957 | 972 | 946 | 963 | +1.8% | 180,500 | 1025億9418万 | +8.08% | - | 1.87 |
04/27 | 914 | 946 | 914 | 946 | +3.5% | 95,600 | 1007億8306万 | +7.01% | - | 1.84 |
04/24 | 921 | 930 | 902 | 914 | -0.87% | 111,600 | 973億7391万 | +4.22% | - | 1.78 |
04/23 | 892 | 922 | 892 | 922 | +4.42% | 105,400 | 982億2620万 | +6.1% | - | 1.79 |
04/22 | 907 | 907 | 879 | 883 | -3.6% | 134,400 | 940億7129万 | +2.32% | - | 1.71 |
04/21 | 944 | 959 | 907 | 916 | -2.97% | 149,300 | 975億7324万 | +6.39% | - | 1.78 |
04/20 | 955 | 966 | 941 | 944 | -0.84% | 138,000 | 1005億5583万 | +10.02% | - | 1.83 |
04/17 | 945 | 966 | 938 | 952 | +2.81% | 191,000 | 1014億800万 | +11.61% | - | 1.85 |
04/16 | 888 | 929 | 881 | 926 | +2.55% | 128,500 | 986億3845万 | +8.81% | - | 1.8 |
04/15 | 948 | 960 | 895 | 903 | -3.32% | 226,000 | 961億8847万 | +5.99% | - | 1.75 |
04/14 | 922 | 944 | 912 | 934 | +4.71% | 263,800 | 994億9062万 | +9.11% | - | 1.81 |
04/13 | 892 | 913 | 884 | 892 | -1.44% | 170,500 | 950億1674万 | +3.84% | - | 1.73 |
04/10 | 880 | 909 | 868 | 905 | +4.26% | 138,300 | 964億151万 | +4.38% | - | 1.76 |
04/09 | 857 | 873 | 843 | 868 | +1.28% | 110,800 | 924億6023万 | -1.14% | - | 1.69 |
04/08 | 854 | 866 | 815 | 857 | +1.18% | 181,000 | 912億8850万 | -3.82% | - | 1.66 |