株価チャート
2020/06/04~2020/10/29
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 |
10/29 | 1,594 | 1,610 | 1,515 | 1,569 | -2.43% | 215,000 | 623億4112万 | +4.46% | 11.09 | 1.63 |
10/28 | 1,532 | 1,624 | 1,520 | 1,608 | +4.96% | 261,700 | 638億9070万 | +6.99% | 11.37 | 1.67 |
10/27 | 1,539 | 1,609 | 1,491 | 1,532 | -4.79% | 356,600 | 608億7099万 | +2.2% | 10.83 | 1.59 |
10/26 | 1,645 | 1,687 | 1,552 | 1,609 | -1.17% | 573,700 | 639億3044万 | +7.48% | 11.38 | 1.67 |
10/23 | 1,521 | 1,645 | 1,504 | 1,628 | +5.65% | 441,000 | 646億8536万 | +9.12% | 11.51 | 1.69 |
10/22 | 1,526 | 1,581 | 1,462 | 1,541 | -0.39% | 413,900 | 612億2859万 | +3.7% | 10.9 | 1.6 |
10/21 | 1,500 | 1,566 | 1,495 | 1,547 | +8.56% | 464,700 | 614億6699万 | +4.53% | 10.94 | 1.61 |
10/20 | 1,415 | 1,466 | 1,397 | 1,425 | +1.42% | 169,000 | 566億1956万 | -3.06% | 10.08 | 1.48 |
10/19 | 1,351 | 1,429 | 1,350 | 1,405 | +3.61% | 147,200 | 558億2490万 | -3.9% | 9.94 | 1.46 |
10/16 | 1,410 | 1,427 | 1,345 | 1,356 | -1.53% | 221,200 | 538億7798万 | -6.8% | 9.59 | 1.41 |
10/15 | 1,414 | 1,450 | 1,377 | 1,377 | -4.04% | 172,800 | 547億1237万 | -5.03% | 9.74 | 1.43 |
10/14 | 1,387 | 1,436 | 1,372 | 1,435 | +4.44% | 189,700 | 570億1689万 | -0.42% | 10.15 | 1.49 |
10/13 | 1,407 | 1,417 | 1,353 | 1,374 | -3.24% | 351,200 | 545億9318万 | -3.98% | 9.72 | 1.43 |
10/12 | 1,500 | 1,501 | 1,415 | 1,420 | -4.44% | 244,900 | 564億2089万 | -0.42% | 10.04 | 1.48 |
10/09 | 1,460 | 1,520 | 1,454 | 1,486 | +2.13% | 169,300 | 590億4327万 | +4.94% | 10.51 | 1.54 |
10/08 | 1,560 | 1,560 | 1,431 | 1,455 | -5.27% | 369,700 | 578億1155万 | +3.49% | 10.29 | 1.51 |
10/07 | 1,565 | 1,590 | 1,533 | 1,536 | -2.72% | 206,900 | 610億2993万 | +10.03% | 10.86 | 1.6 |
10/06 | 1,576 | 1,600 | 1,545 | 1,579 | +0.25% | 186,700 | 627億3845万 | +14.25% | 11.17 | 1.64 |
10/05 | 1,541 | 1,605 | 1,515 | 1,575 | +1.09% | 255,000 | 625億7951万 | +14.88% | 11.14 | 1.64 |
10/02 | 1,542 | 1,744 | 1,525 | 1,558 | +2.5% | 784,800 | 619億405万 | +14.47% | 11.02 | 1.62 |
09/30 | 1,505 | 1,543 | 1,486 | 1,520 | +0.33% | 233,400 | 603億9420万 | +12.93% | 39.41 | 1.8 |
09/29 | 1,442 | 1,531 | 1,431 | 1,515 | +2.85% | 418,600 | 601億9553万 | +13.23% | 39.28 | 1.8 |
09/28 | 1,510 | 1,532 | 1,420 | 1,473 | -1.34% | 417,300 | 585億2675万 | +11% | 38.19 | 1.75 |
09/25 | 1,564 | 1,567 | 1,459 | 1,493 | -2.03% | 397,800 | 593億2141万 | +13.71% | 38.71 | 1.77 |
09/24 | 1,577 | 1,614 | 1,485 | 1,524 | -4.69% | 575,000 | 605億5313万 | +17.87% | 39.52 | 1.81 |
09/23 | 1,538 | 1,599 | 1,525 | 1,599 | +5.89% | 478,600 | 635億3311万 | +25.91% | 41.46 | 1.9 |
09/18 | 1,500 | 1,528 | 1,451 | 1,510 | +2.1% | 384,900 | 599億9687万 | +21.19% | 39.15 | 1.79 |
09/17 | 1,510 | 1,550 | 1,442 | 1,479 | -1.4% | 476,900 | 587億6514万 | +20.83% | 38.35 | 1.75 |
09/16 | 1,446 | 1,520 | 1,416 | 1,500 | +2.39% | 502,700 | 595億9954万 | +24.69% | 38.89 | 1.78 |
09/15 | 1,394 | 1,470 | 1,360 | 1,465 | +4.64% | 580,300 | 582億888万 | +24.36% | 37.99 | 1.74 |
09/14 | 1,354 | 1,429 | 1,301 | 1,400 | +8.53% | 705,900 | 556億2623万 | +21.21% | 36.3 | 1.66 |
09/11 | 1,288 | 1,340 | 1,234 | 1,290 | +5.05% | 502,100 | 512億5560万 | +14.26% | 33.45 | 1.53 |
09/10 | 1,222 | 1,252 | 1,207 | 1,228 | +0.66% | 181,000 | 487億9215万 | +10.93% | 31.84 | 1.46 |
09/09 | 1,183 | 1,228 | 1,180 | 1,220 | -0.81% | 173,200 | 484億7429万 | +12.24% | 31.63 | 1.45 |
09/08 | 1,165 | 1,237 | 1,165 | 1,230 | +5.58% | 178,900 | 488億7162万 | +15.38% | 31.89 | 1.46 |
09/07 | 1,176 | 1,201 | 1,138 | 1,165 | -1.1% | 212,200 | 462億8897万 | +11.48% | 30.21 | 1.38 |
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 |