株価チャート
2020/04/09~2020/09/04
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 |
09/04 | 1,190 | 1,245 | 1,178 | 1,178 | -5.38% | 350,700 | 468億550万 | +14.81% | 30.55 | 1.4 |
09/03 | 1,170 | 1,291 | 1,170 | 1,245 | +5.15% | 516,400 | 494億6761万 | +23.63% | 32.28 | 1.48 |
09/02 | 1,222 | 1,231 | 1,163 | 1,184 | -3.66% | 488,300 | 470億4390万 | +20.2% | 30.7 | 1.4 |
09/01 | 1,314 | 1,491 | 1,215 | 1,229 | +2.85% | 2,390,400 | 488億3189万 | +27.09% | 31.87 | 1.46 |
08/31 | 1,225 | 1,264 | 1,191 | 1,195 | -0.08% | 390,000 | 474億8096万 | +26.32% | 30.99 | 1.42 |
08/28 | 1,288 | 1,314 | 1,053 | 1,196 | -9.05% | 542,300 | 475億2070万 | +29.02% | 31.01 | 1.42 |
08/27 | 1,287 | 1,327 | 1,231 | 1,315 | +0.08% | 329,400 | 522億4893万 | +44.82% | 34.1 | 1.56 |
08/26 | 1,235 | 1,337 | 1,225 | 1,314 | +9.96% | 593,800 | 522億919万 | +48.64% | 34.07 | 1.56 |
08/25 | 1,301 | 1,310 | 1,184 | 1,195 | -8.08% | 481,600 | 474億8096万 | +38.95% | 30.99 | 1.42 |
08/24 | 1,302 | 1,345 | 1,218 | 1,300 | +4% | 842,100 | 516億5293万 | +54.58% | 33.71 | 1.54 |
08/21 | 1,132 | 1,253 | 1,097 | 1,250 | +11.71% | 1,444,400 | 496億6628万 | +52.63% | 32.41 | 1.48 |
08/20 | 995 | 1,120 | 993 | 1,119 | +13.03% | 751,100 | 444億6125万 | +40.4% | 29.02 | 1.33 |
08/19 | 959 | 990 | 945 | 990 | +3.13% | 141,200 | 393億3569万 | +26.6% | 25.67 | 1.17 |
08/18 | 975 | 975 | 941 | 960 | -3.03% | 157,800 | 381億4370万 | +24.68% | 24.89 | 1.14 |
08/17 | 958 | 998 | 944 | 990 | +3.13% | 216,900 | 393億3569万 | +29.92% | 25.67 | 1.17 |
08/14 | 960 | 972 | 926 | 960 | +0.84% | 245,600 | 381億4370万 | +27.66% | 24.89 | 1.14 |
08/13 | 900 | 978 | 890 | 952 | +9.43% | 581,500 | 378億2584万 | +27.79% | 24.69 | 1.13 |
08/12 | 905 | 1,016 | 863 | 870 | -3.76% | 1,406,000 | 345億6773万 | +17.73% | 22.56 | 1.03 |
08/11 | 904 | 904 | 904 | 904 | +19.89% | 144,600 | 359億1865万 | +22.99% | 23.44 | 1.07 |
08/07 | 745 | 754 | 732 | 754 | +1.89% | 67,000 | 299億5870万 | +3.57% | 19.55 | 0.89 |
08/06 | 715 | 743 | 711 | 740 | +3.64% | 61,000 | 294億244万 | +1.65% | 19.19 | 0.88 |
08/05 | 708 | 722 | 704 | 714 | +0.85% | 26,200 | 283億6938万 | -1.92% | 18.51 | 0.85 |
08/04 | 698 | 715 | 696 | 708 | +1.87% | 22,100 | 281億3098万 | -3.01% | 18.36 | 0.84 |
08/03 | 682 | 696 | 681 | 695 | +1.16% | 12,400 | 276億1445万 | -5.05% | 18.02 | 0.82 |
07/31 | 697 | 703 | 686 | 687 | -3.38% | 41,600 | 272億9659万 | -6.53% | 17.81 | 0.81 |
07/30 | 701 | 711 | 697 | 711 | +1.43% | 30,700 | 282億5018万 | -3.79% | 18.44 | 0.84 |
07/29 | 711 | 715 | 701 | 701 | -2.09% | 29,500 | 278億5285万 | -5.4% | 18.18 | 0.83 |
07/28 | 720 | 750 | 716 | 716 | -0.83% | 25,900 | 284億4884万 | -3.89% | 18.57 | 0.85 |
07/27 | 716 | 722 | 705 | 722 | +0.56% | 19,600 | 286億8724万 | -3.35% | 18.72 | 0.86 |
07/22 | 710 | 719 | 706 | 718 | +0.28% | 18,200 | 285億2831万 | -4.01% | 18.62 | 0.85 |
07/21 | 725 | 725 | 708 | 716 | +0.85% | 32,600 | 284億4884万 | -4.53% | 18.57 | 0.85 |
07/20 | 724 | 724 | 700 | 710 | -1.93% | 45,000 | 282億1044万 | -5.46% | 18.41 | 0.84 |
07/17 | 726 | 728 | 713 | 724 | +0.14% | 33,500 | 287億6671万 | -3.72% | 18.77 | 0.86 |
07/16 | 734 | 741 | 719 | 723 | -0.82% | 17,400 | 287億2697万 | -3.86% | 18.75 | 0.86 |
07/15 | 732 | 734 | 720 | 729 | +1.25% | 17,400 | 289億6537万 | -3.32% | 18.9 | 0.86 |
07/14 | 729 | 729 | 713 | 720 | -0.83% | 20,100 | 286億778万 | -4.89% | 18.67 | 0.85 |
07/13 | 738 | 738 | 716 | 726 | +2.4% | 18,500 | 288億4617万 | -4.6% | 18.83 | 0.86 |
07/10 | 740 | 744 | 709 | 709 | -4.06% | 62,200 | 281億7071万 | -7.32% | 18.38 | 0.84 |
07/09 | 757 | 762 | 738 | 739 | -2.89% | 60,900 | 293億6270万 | -3.78% | 19.16 | 0.88 |
07/08 | 775 | 775 | 754 | 761 | -1.55% | 42,200 | 302億3683万 | -1.17% | 19.73 | 0.9 |
07/07 | 792 | 794 | 768 | 773 | -3.98% | 60,100 | 307億1363万 | +0.13% | 20.04 | 0.92 |
07/06 | 746 | 805 | 746 | 805 | +6.2% | 75,200 | 319億8508万 | +4.14% | 20.87 | 0.95 |
07/03 | 740 | 764 | 740 | 758 | +1.07% | 50,200 | 301億1763万 | -1.81% | 19.65 | 0.9 |
07/02 | 750 | 757 | 732 | 750 | +0.94% | 79,300 | 297億9977万 | -3.1% | 19.45 | 0.89 |
07/01 | 767 | 779 | 743 | 743 | -1.2% | 53,400 | 295億2163万 | -4.25% | 19.27 | 0.88 |
06/30 | 753 | 764 | 742 | 752 | +0.27% | 56,200 | 298億7923万 | -3.34% | 19.5 | 0.89 |
06/29 | 755 | 756 | 733 | 750 | -1.45% | 50,500 | 297億9977万 | -3.85% | 19.45 | 0.89 |
06/26 | 772 | 778 | 756 | 761 | -1.42% | 40,100 | 302億3683万 | -2.44% | 19.73 | 0.9 |
06/25 | 763 | 775 | 755 | 772 | -0.26% | 40,900 | 306億7389万 | -0.77% | 20.02 | 0.92 |
06/24 | 778 | 781 | 770 | 774 | -0.9% | 28,300 | 307億5336万 | -0.26% | 20.07 | 0.92 |
06/23 | 800 | 804 | 766 | 781 | -1.39% | 56,600 | 310億3149万 | +0.9% | 20.25 | 0.93 |
06/22 | 761 | 793 | 752 | 792 | +4.07% | 59,800 | 314億6855万 | +2.72% | 20.54 | 0.94 |
06/19 | 766 | 767 | 746 | 761 | +1.33% | 80,300 | 302億3683万 | -0.91% | 19.73 | 0.9 |
06/18 | 760 | 760 | 736 | 751 | -1.18% | 34,200 | 298億3950万 | -1.57% | 19.47 | 0.89 |
06/17 | 746 | 766 | 738 | 760 | +2.01% | 68,700 | 301億9710万 | +0.26% | 19.71 | 0.9 |
06/16 | 746 | 765 | 740 | 745 | +1.92% | 71,200 | 296億110万 | -1.19% | 19.32 | 0.88 |
06/15 | 756 | 775 | 731 | 731 | -2.01% | 59,500 | 290億4484万 | -2.66% | 18.95 | 0.87 |
06/12 | 737 | 759 | 715 | 746 | -1.19% | 127,500 | 296億4083万 | -0.27% | 19.34 | 0.88 |
06/11 | 810 | 816 | 741 | 755 | -7.48% | 196,800 | 299億9843万 | +1.75% | 19.58 | 0.9 |
06/10 | 830 | 830 | 802 | 816 | -0.12% | 64,900 | 324億2215万 | +10.87% | 21.16 | 0.97 |
06/09 | 827 | 827 | 800 | 817 | +0.12% | 35,100 | 324億6188万 | +12.38% | 21.18 | 0.97 |
06/08 | 805 | 820 | 792 | 816 | +2.38% | 76,600 | 324億2215万 | +13.49% | 21.16 | 0.97 |
06/05 | 785 | 799 | 761 | 797 | +1.53% | 83,000 | 316億6722万 | +12.25% | 20.67 | 0.95 |
06/04 | 820 | 824 | 785 | 785 | -4.03% | 55,900 | 311億9042万 | +11.82% | 20.35 | 0.93 |
06/03 | 803 | 818 | 794 | 818 | +3.81% | 58,400 | 325億161万 | +18.04% | 21.21 | 0.97 |
06/02 | 786 | 798 | 777 | 788 | +0.25% | 94,900 | 313億962万 | +15.37% | 20.43 | 0.93 |
06/01 | 820 | 827 | 784 | 786 | -3.2% | 72,700 | 312億3016万 | +16.62% | 20.38 | 0.93 |
05/29 | 800 | 817 | 797 | 812 | +1.25% | 78,700 | 322億6321万 | +21.74% | 21.05 | 0.96 |
05/28 | 786 | 813 | 785 | 802 | +1.26% | 110,900 | 318億6588万 | +21.52% | 20.8 | 0.95 |
05/27 | 780 | 792 | 765 | 792 | +1.54% | 75,100 | 314億6855万 | +21.47% | 20.54 | 0.94 |
05/26 | 769 | 787 | 754 | 780 | +3.45% | 103,600 | 309億9176万 | +21.31% | 20.23 | 0.93 |
05/25 | 746 | 765 | 735 | 754 | +4.14% | 79,400 | 299億5870万 | +18.74% | 19.55 | 0.89 |
05/22 | 723 | 731 | 715 | 724 | +0.14% | 33,000 | 287億6671万 | +15.29% | 18.77 | 0.86 |
05/21 | 730 | 734 | 712 | 723 | +0.28% | 53,200 | 287億2697万 | +16.24% | 18.75 | 0.86 |
05/20 | 727 | 728 | 708 | 721 | +1.26% | 63,300 | 286億4751万 | +17.05% | 18.7 | 0.86 |
05/19 | 708 | 712 | 682 | 712 | +2.01% | 74,900 | 282億8991万 | +16.53% | 18.46 | 0.84 |
05/18 | 650 | 714 | 650 | 698 | +10.09% | 149,200 | 277億3365万 | +15.37% | 18.1 | 0.83 |
05/15 | 644 | 646 | 605 | 634 | -0.78% | 121,600 | 251億9073万 | +5.67% | 16.44 | 0.75 |
05/14 | 667 | 680 | 635 | 639 | -4.2% | 84,500 | 253億8940万 | +6.68% | 16.57 | 0.76 |
05/13 | 652 | 681 | 651 | 667 | -0.3% | 60,500 | 265億192万 | +11.91% | 17.3 | 0.79 |
05/12 | 646 | 673 | 636 | 669 | +3.24% | 85,000 | 265億8139万 | +12.82% | 17.35 | 0.79 |
05/11 | 608 | 657 | 607 | 648 | +6.58% | 104,800 | 257億4700万 | +9.64% | 16.8 | 0.77 |
05/08 | 610 | 614 | 592 | 608 | +0.33% | 71,500 | 241億5768万 | +3.05% | 15.77 | 0.72 |
05/07 | 586 | 619 | 578 | 606 | +4.12% | 100,600 | 240億7821万 | +2.71% | 15.71 | 0.72 |
05/01 | 593 | 599 | 576 | 582 | -3.48% | 82,900 | 231億2462万 | -1.36% | 15.09 | 0.69 |
04/30 | 602 | 615 | 595 | 603 | +1.17% | 60,600 | 239億5901万 | +2.03% | 15.64 | 0.72 |
04/28 | 593 | 607 | 588 | 596 | +0.85% | 59,500 | 236億8088万 | +1.02% | 15.45 | 0.71 |
04/27 | 581 | 596 | 577 | 591 | +3.5% | 42,400 | 234億8221万 | +0.34% | 15.32 | 0.7 |
04/24 | 575 | 578 | 561 | 571 | -0.7% | 38,400 | 226億8755万 | -2.73% | 14.81 | 0.68 |
04/23 | 572 | 583 | 563 | 575 | +1.95% | 35,800 | 228億4649万 | -1.71% | 14.91 | 0.68 |
04/22 | 583 | 584 | 557 | 564 | -5.69% | 81,100 | 224億942万 | -3.26% | 14.62 | 0.67 |
04/21 | 647 | 650 | 588 | 598 | -6.12% | 80,400 | 237億6035万 | +2.93% | 15.51 | 0.71 |
04/20 | 616 | 641 | 607 | 637 | +6.88% | 94,400 | 253億993万 | +10.4% | 16.52 | 0.76 |
04/17 | 586 | 605 | 586 | 596 | +2.23% | 57,500 | 236億8088万 | +4.2% | 15.45 | 0.71 |
04/16 | 570 | 584 | 570 | 583 | +0.52% | 21,500 | 231億6435万 | +2.28% | 15.12 | 0.69 |
04/15 | 588 | 595 | 573 | 580 | -0.68% | 41,700 | 230億4515万 | +1.75% | 15.04 | 0.69 |
04/14 | 581 | 595 | 571 | 584 | +2.28% | 31,800 | 232億408万 | +2.46% | 15.14 | 0.69 |
04/13 | 570 | 581 | 566 | 571 | +0.18% | 36,600 | 226億8755万 | +0.35% | 14.81 | 0.68 |
04/10 | 590 | 590 | 552 | 570 | -2.56% | 56,100 | 226億4782万 | -0.35% | 14.78 | 0.68 |
04/09 | 583 | 589 | 571 | 585 | +3.17% | 44,800 | 232億4382万 | +1.39% | 15.17 | 0.69 |