株価チャート
2020/03/26~2020/08/21
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 |
08/21 | 986 | 999 | 986 | 992 | +0.3% | 1,100 | 128億3512万 | +0.3% | - | 1.37 |
08/20 | 990 | 1,001 | 986 | 989 | -0.3% | 8,000 | 127億9631万 | -0.1% | - | 1.36 |
08/19 | 1,010 | 1,010 | 992 | 992 | -1.78% | 5,300 | 128億3512万 | +0.1% | - | 1.37 |
08/18 | 1,001 | 1,010 | 998 | 1,010 | +0.9% | 7,200 | 130億6802万 | +2.02% | - | 1.39 |
08/17 | 998 | 1,002 | 989 | 1,001 | +0.3% | 7,000 | 129億5157万 | +1.11% | - | 1.38 |
08/14 | 999 | 1,014 | 997 | 998 | -1.19% | 9,600 | 129億1276万 | +0.81% | - | 1.37 |
08/13 | 991 | 1,013 | 980 | 1,010 | +1.92% | 16,200 | 130億6802万 | +2.02% | - | 1.39 |
08/12 | 976 | 1,002 | 953 | 991 | +2.59% | 13,500 | 128億2219万 | -0.1% | - | 1.36 |
08/11 | 955 | 984 | 952 | 966 | +3.65% | 17,200 | 124億9872万 | -2.82% | - | 1.33 |
08/07 | 960 | 960 | 926 | 932 | -1.89% | 13,700 | 120億5881万 | -6.52% | - | 1.28 |
08/06 | 946 | 956 | 945 | 950 | -1.14% | 7,500 | 122億9170万 | -5.19% | - | 1.31 |
08/05 | 959 | 966 | 955 | 961 | -0.83% | 3,900 | 124億3403万 | -4.57% | - | 1.32 |
08/04 | 936 | 969 | 935 | 969 | +5.21% | 11,900 | 125億3754万 | -4.15% | - | 1.33 |
08/03 | 934 | 934 | 920 | 921 | +1.66% | 8,600 | 119億1648万 | -9.35% | - | 1.27 |
07/31 | 990 | 990 | 906 | 906 | -8.48% | 17,000 | 117億2240万 | -11.44% | - | 1.25 |
07/30 | 1,009 | 1,010 | 990 | 990 | -1.1% | 7,400 | 128億925万 | -4.26% | - | 1.36 |
07/29 | 1,013 | 1,013 | 1,001 | 1,001 | -1.57% | 4,800 | 129億5157万 | -4.39% | - | 1.38 |
07/28 | 1,042 | 1,042 | 1,013 | 1,017 | -2.4% | 3,500 | 131億5859万 | -2.87% | - | 1.4 |
07/27 | 1,018 | 1,050 | 998 | 1,042 | +4.41% | 13,900 | 134億8206万 | -0.48% | - | 1.43 |
07/22 | 1,030 | 1,036 | 994 | 998 | -3.57% | 8,200 | 129億1276万 | -4.68% | - | 1.37 |
07/21 | 1,013 | 1,035 | 999 | 1,035 | +2.07% | 6,900 | 133億9149万 | -1.33% | - | 1.42 |
07/20 | 1,009 | 1,014 | 986 | 1,014 | +1.3% | 8,700 | 131億1977万 | -3.34% | - | 1.4 |
07/17 | 1,006 | 1,010 | 996 | 1,001 | -0.89% | 4,400 | 129億5157万 | -4.39% | - | 1.38 |
07/16 | 1,035 | 1,035 | 1,005 | 1,010 | -2.42% | 8,000 | 130億6802万 | -3.53% | - | 1.39 |
07/15 | 1,031 | 1,040 | 1,018 | 1,035 | +1.47% | 8,700 | 133億9149万 | -1.15% | - | 1.42 |
07/14 | 1,011 | 1,030 | 999 | 1,020 | +0.89% | 12,600 | 131億9741万 | -2.76% | - | 1.4 |
07/13 | 985 | 1,012 | 967 | 1,011 | +5.09% | 10,800 | 130億8096万 | -3.81% | - | 1.39 |
07/10 | 1,005 | 1,005 | 962 | 962 | -4.09% | 20,800 | 124億4697万 | -8.73% | - | 1.32 |
07/09 | 1,008 | 1,023 | 998 | 1,003 | -0.4% | 17,200 | 129億7745万 | -5.02% | - | 1.38 |
07/08 | 1,011 | 1,026 | 1,006 | 1,007 | -0.1% | 7,600 | 130億2920万 | -4.73% | - | 1.39 |
07/07 | 1,064 | 1,064 | 1,007 | 1,008 | -2.98% | 11,700 | 130億4214万 | -4.73% | - | 1.39 |
07/06 | 1,052 | 1,052 | 1,016 | 1,039 | -0.76% | 16,700 | 134億4324万 | -1.8% | - | 1.43 |
07/03 | 1,058 | 1,068 | 1,038 | 1,047 | -0.66% | 9,900 | 135億4675万 | -0.85% | - | 1.44 |
07/02 | 1,048 | 1,090 | 1,039 | 1,054 | +0.57% | 15,400 | 136億3732万 | -0.09% | - | 1.45 |
07/01 | 1,080 | 1,080 | 1,040 | 1,048 | -1.96% | 17,500 | 135億5969万 | -0.57% | - | 1.44 |
06/30 | 1,060 | 1,093 | 1,056 | 1,069 | +1.04% | 13,600 | 138億3140万 | +1.52% | - | 1.47 |
06/29 | 1,082 | 1,100 | 1,052 | 1,058 | -4.68% | 19,800 | 136億8908万 | +0.57% | - | 1.46 |
06/26 | 1,130 | 1,130 | 1,084 | 1,110 | +0.73% | 26,300 | 143億6188万 | +5.71% | - | 1.53 |
06/25 | 1,160 | 1,160 | 1,102 | 1,102 | -5.65% | 46,400 | 142億5838万 | +5.25% | - | 1.52 |
06/24 | 1,298 | 1,300 | 1,126 | 1,168 | -10.7% | 225,900 | 151億1233万 | +11.98% | - | 1.61 |
06/23 | 1,020 | 1,308 | 1,000 | 1,308 | +29.76% | 276,600 | 169億2373万 | +26.01% | - | 1.8 |
06/22 | 1,002 | 1,018 | 999 | 1,008 | -0.69% | 10,000 | 130億4214万 | -1.85% | - | 1.39 |
06/19 | 1,043 | 1,043 | 1,008 | 1,015 | -2.03% | 11,200 | 131億3271万 | -1.07% | - | 1.4 |
06/18 | 1,064 | 1,064 | 1,026 | 1,036 | -1.52% | 7,800 | 134億443万 | +1.07% | - | 1.43 |
06/17 | 1,030 | 1,067 | 1,027 | 1,052 | +1.15% | 14,600 | 136億1144万 | +2.94% | - | 1.45 |
06/16 | 997 | 1,040 | 982 | 1,040 | +7.44% | 17,400 | 134億5618万 | +1.86% | - | 1.43 |
06/15 | 990 | 1,003 | 962 | 968 | -2.81% | 15,200 | 125億2460万 | -5.1% | - | 1.33 |
06/12 | 961 | 1,001 | 956 | 996 | -2.35% | 24,800 | 128億8688万 | -2.54% | - | 1.37 |
06/11 | 1,066 | 1,068 | 1,020 | 1,020 | -5.99% | 13,100 | 131億9741万 | -0.2% | - | 1.4 |
06/10 | 1,085 | 1,087 | 1,061 | 1,085 | +2.84% | 10,000 | 140億3842万 | +6.37% | - | 1.49 |
06/09 | 1,086 | 1,090 | 1,050 | 1,055 | -2.5% | 15,900 | 136億5026万 | +3.84% | - | 1.45 |
06/08 | 1,050 | 1,086 | 1,044 | 1,082 | +4.74% | 28,100 | 139億9960万 | +6.71% | - | 1.49 |
06/05 | 1,021 | 1,038 | 1,015 | 1,033 | +1.18% | 15,200 | 133億6561万 | +2.28% | - | 1.42 |
06/04 | 1,031 | 1,035 | 1,008 | 1,021 | -0.39% | 12,800 | 132億1035万 | +1.39% | - | 1.41 |
06/03 | 1,012 | 1,031 | 1,012 | 1,025 | +1.69% | 15,400 | 132億6210万 | +2.09% | - | 1.41 |
06/02 | 997 | 1,009 | 997 | 1,008 | +1.1% | 7,500 | 130億4214万 | +0.7% | - | 1.39 |
06/01 | 1,019 | 1,019 | 981 | 997 | -2.16% | 20,200 | 128億9982万 | -0.1% | - | 1.37 |
05/29 | 1,048 | 1,048 | 1,019 | 1,019 | -0.78% | 11,700 | 131億8447万 | +2.21% | - | 1.4 |
05/28 | 1,023 | 1,044 | 1,015 | 1,027 | -0.1% | 24,600 | 132億8798万 | +3.11% | - | 1.41 |
05/27 | 1,004 | 1,033 | 1,004 | 1,028 | -0.58% | 17,100 | 133億92万 | +3.42% | - | 1.41 |
05/26 | 1,034 | 1,034 | 1,014 | 1,034 | +1.47% | 14,100 | 133億7855万 | +4.13% | - | 1.42 |
05/25 | 1,005 | 1,019 | 999 | 1,019 | +0.2% | 7,100 | 131億8447万 | +2.83% | - | 1.4 |
05/22 | 1,034 | 1,034 | 1,011 | 1,017 | -0.39% | 2,900 | 131億5859万 | +2.83% | - | 1.4 |
05/21 | 1,032 | 1,032 | 1,008 | 1,021 | -0.68% | 5,900 | 132億1035万 | +3.34% | - | 1.41 |
05/20 | 1,028 | 1,028 | 1,014 | 1,028 | -0.39% | 10,000 | 133億92万 | +4.26% | - | 1.41 |
05/19 | 1,010 | 1,032 | 998 | 1,032 | +3.72% | 15,200 | 133億5267万 | +4.88% | - | 1.42 |
05/18 | 987 | 1,036 | 969 | 995 | +1.32% | 40,400 | 128億7394万 | +1.12% | - | 1.37 |
05/15 | 986 | 986 | 960 | 982 | +0.51% | 10,400 | 127億574万 | 0% | - | 1.35 |
05/14 | 1,011 | 1,011 | 977 | 977 | -4.96% | 10,300 | 126億4105万 | -0.1% | - | 1.34 |
05/13 | 995 | 1,028 | 990 | 1,028 | +1.28% | 6,600 | 133億92万 | +5.76% | - | 1.41 |
05/12 | 1,016 | 1,038 | 1,015 | 1,015 | -0.2% | 8,700 | 131億3271万 | +5.18% | - | 1.4 |
05/11 | 986 | 1,030 | 977 | 1,017 | +2.42% | 17,200 | 131億5859万 | +5.94% | - | 1.4 |
05/08 | 999 | 1,002 | 965 | 993 | +3.87% | 12,200 | 128億4806万 | +3.55% | - | 1.37 |
05/07 | 977 | 1,007 | 956 | 956 | -4.5% | 14,700 | 123億6933万 | -0.42% | - | 1.32 |
05/01 | 1,013 | 1,032 | 991 | 1,001 | +0.3% | 23,500 | 129億5157万 | +3.84% | - | 1.38 |
04/30 | 994 | 1,020 | 993 | 998 | +1.73% | 26,400 | 129億1276万 | +3.42% | - | 1.37 |
04/28 | 964 | 981 | 945 | 981 | +2.29% | 19,400 | 126億9280万 | +1.87% | - | 1.35 |
04/27 | 963 | 963 | 948 | 959 | +1.7% | 7,100 | 124億815万 | -0.1% | - | 1.32 |
04/24 | 952 | 952 | 935 | 943 | -0.95% | 9,200 | 122億113万 | -1.26% | - | 1.3 |
04/23 | 948 | 954 | 928 | 952 | +1.06% | 7,000 | 123億1758万 | +0.32% | - | 1.31 |
04/22 | 970 | 970 | 929 | 942 | -2.89% | 12,400 | 121億8819万 | 0% | - | 1.3 |
04/21 | 970 | 979 | 959 | 970 | -0.82% | 8,800 | 125億5047万 | +3.63% | - | 1.34 |
04/20 | 1,008 | 1,008 | 956 | 978 | +0.31% | 10,500 | 126億5398万 | +5.62% | - | 1.35 |
04/17 | 961 | 1,015 | 952 | 975 | -3.08% | 21,600 | 126億1517万 | +6.44% | - | 1.34 |
04/16 | 977 | 1,006 | 966 | 1,006 | +2.44% | 13,100 | 130億1627万 | +10.55% | - | 1.38 |
04/15 | 976 | 1,009 | 973 | 982 | -0.41% | 12,800 | 127億574万 | +8.51% | - | 1.35 |
04/14 | 983 | 994 | 959 | 986 | +1.44% | 14,900 | 127億5749万 | +9.31% | - | 1.36 |
04/13 | 971 | 983 | 957 | 972 | -1.32% | 5,500 | 125億7635万 | +8.24% | - | 1.34 |
04/10 | 1,001 | 1,001 | 959 | 985 | +0.51% | 9,200 | 127億4455万 | +9.81% | - | 1.36 |
04/09 | 1,021 | 1,021 | 975 | 980 | -4.11% | 15,600 | 126億7986万 | +9.25% | - | 1.35 |
04/08 | 954 | 1,035 | 944 | 1,022 | +7.13% | 47,600 | 132億2328万 | +13.81% | - | 1.41 |
04/07 | 883 | 962 | 883 | 954 | +7.43% | 23,700 | 123億4346万 | +6.24% | - | 1.31 |
04/06 | 839 | 892 | 817 | 888 | +9.09% | 24,900 | 114億8951万 | -1.55% | - | 1.22 |
04/03 | 849 | 865 | 805 | 814 | -4.01% | 17,900 | 105億3205万 | -9.76% | - | 1.12 |
04/02 | 901 | 909 | 848 | 848 | -6.81% | 24,000 | 109億7196万 | -6.92% | - | 1.17 |
04/01 | 976 | 997 | 910 | 910 | -8.17% | 23,800 | 117億7416万 | -1.09% | - | 1.25 |
03/31 | 1,006 | 1,017 | 980 | 991 | -1.2% | 17,600 | 128億2219万 | +6.79% | - | 1.04 |
03/30 | 1,040 | 1,049 | 970 | 1,003 | -6.09% | 46,500 | 129億7745万 | +7.16% | - | 1.05 |
03/27 | 1,040 | 1,070 | 986 | 1,068 | +5.95% | 39,700 | 138億1846万 | +13.5% | - | 1.12 |
03/26 | 951 | 1,008 | 925 | 1,008 | +6.11% | 35,500 | 130億4214万 | +6.67% | - | 1.06 |