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 | 1,117 | 1,151 | 1,107 | 1,146 | -0.43% | 162,200 | 336億6420万 | +0.26% | 16.19 | 2.95 |
09/03 | 1,110 | 1,157 | 1,100 | 1,151 | +5.11% | 311,600 | 338億1108万 | +0.88% | 16.26 | 2.96 |
09/02 | 1,086 | 1,105 | 1,063 | 1,095 | +0.74% | 240,900 | 321億6606万 | -3.78% | 15.47 | 2.81 |
09/01 | 1,190 | 1,214 | 1,080 | 1,087 | -4.23% | 878,100 | 319億3105万 | -4.4% | 15.36 | 2.79 |
08/31 | 1,096 | 1,143 | 1,096 | 1,135 | +4.61% | 147,500 | 333億4107万 | -0.18% | 19.99 | 3.37 |
08/28 | 1,133 | 1,133 | 1,077 | 1,085 | -6.47% | 389,600 | 318億7230万 | -4.41% | 19.11 | 3.22 |
08/27 | 1,180 | 1,188 | 1,160 | 1,160 | -1.78% | 215,700 | 340億7546万 | +2.47% | 20.43 | 3.44 |
08/26 | 1,181 | 1,186 | 1,173 | 1,181 | -0.59% | 104,400 | 346億9234万 | +4.79% | 20.8 | 3.51 |
08/25 | 1,210 | 1,217 | 1,188 | 1,188 | -1.57% | 118,200 | 348億9797万 | +6.17% | 20.93 | 3.53 |
08/24 | 1,200 | 1,208 | 1,175 | 1,207 | +1.09% | 143,900 | 354億5610万 | +8.64% | 21.26 | 3.58 |
08/21 | 1,165 | 1,207 | 1,158 | 1,194 | +3.65% | 253,600 | 350億7422万 | +8.15% | 21.03 | 3.54 |
08/20 | 1,147 | 1,154 | 1,137 | 1,152 | +0.52% | 113,200 | 338億4046万 | +5.01% | 20.29 | 3.42 |
08/19 | 1,160 | 1,165 | 1,143 | 1,146 | -1.12% | 145,500 | 336億6420万 | +4.75% | 20.19 | 3.4 |
08/18 | 1,158 | 1,162 | 1,147 | 1,159 | +1.13% | 119,400 | 340億4608万 | +5.94% | 20.42 | 3.44 |
08/17 | 1,150 | 1,159 | 1,142 | 1,146 | -0.52% | 110,100 | 336億6420万 | +5.04% | 20.19 | 3.4 |
08/14 | 1,177 | 1,178 | 1,142 | 1,152 | -2.04% | 135,600 | 338億4046万 | +5.88% | 20.29 | 3.42 |
08/13 | 1,207 | 1,210 | 1,173 | 1,176 | -2.16% | 126,300 | 345億4547万 | +8.39% | 20.72 | 3.49 |
08/12 | 1,205 | 1,220 | 1,188 | 1,202 | +0.17% | 177,300 | 353億923万 | +11.3% | 21.17 | 3.57 |
08/11 | 1,194 | 1,209 | 1,176 | 1,200 | +3.09% | 236,300 | 352億5048万 | +11.73% | 21.14 | 3.56 |
08/07 | 1,120 | 1,167 | 1,118 | 1,164 | +4.86% | 346,500 | 341億9296万 | +9.09% | 20.5 | 3.46 |
08/06 | 1,113 | 1,113 | 1,092 | 1,110 | +0.27% | 144,400 | 326億669万 | +4.52% | 19.55 | 3.29 |
08/05 | 1,098 | 1,111 | 1,088 | 1,107 | +1% | 154,800 | 325億1856万 | +4.34% | 19.5 | 3.29 |
08/04 | 1,085 | 1,097 | 1,071 | 1,096 | +2.33% | 100,400 | 321億9543万 | +3.49% | 19.31 | 3.25 |
08/03 | 1,070 | 1,084 | 1,054 | 1,071 | +1.04% | 158,600 | 314億6105万 | +1.23% | 18.87 | 3.18 |
07/31 | 1,097 | 1,097 | 1,046 | 1,060 | -3.64% | 319,500 | 311億3792万 | +0.38% | 18.67 | 3.15 |
07/30 | 1,079 | 1,101 | 1,079 | 1,100 | +2.52% | 223,400 | 323億1294万 | +4.27% | 19.38 | 3.27 |
07/29 | 1,076 | 1,085 | 1,065 | 1,073 | -0.65% | 162,200 | 315億1980万 | +1.9% | 18.9 | 3.19 |
07/28 | 1,115 | 1,118 | 1,072 | 1,080 | -1.1% | 168,800 | 317億2543万 | +2.66% | 19.02 | 3.21 |
07/27 | 1,105 | 1,126 | 1,081 | 1,092 | +2.54% | 313,800 | 320億7793万 | +3.9% | 19.24 | 3.24 |
07/22 | 1,029 | 1,065 | 1,012 | 1,065 | +3.4% | 196,700 | 312億8480万 | +1.43% | 18.76 | 3.16 |
07/21 | 1,027 | 1,039 | 1,018 | 1,030 | +1.58% | 128,600 | 302億5666万 | -1.81% | 18.14 | 3.06 |
07/20 | 995 | 1,014 | 984 | 1,014 | +3.47% | 287,800 | 297億8665万 | -3.43% | 17.86 | 3.01 |
07/17 | 1,013 | 1,015 | 964 | 980 | -2.2% | 503,500 | 287億8789万 | -6.76% | 17.26 | 2.91 |
07/16 | 1,023 | 1,031 | 991 | 1,002 | -2.62% | 314,500 | 294億3415万 | -4.93% | 17.65 | 2.97 |
07/15 | 1,045 | 1,066 | 1,010 | 1,029 | +1.78% | 309,000 | 302億2728万 | -2.56% | 18.13 | 3.05 |
07/14 | 1,070 | 1,070 | 971 | 1,011 | -6.13% | 772,700 | 296億9852万 | -4.44% | 17.81 | 3 |
07/13 | 1,250 | 1,256 | 1,070 | 1,077 | -6.59% | 783,400 | 316億3730万 | +1.51% | 18.97 | 3.2 |
07/10 | 1,095 | 1,184 | 1,087 | 1,153 | +6.76% | 364,400 | 338億6983万 | +8.67% | 20.31 | 3.42 |
07/09 | 1,087 | 1,092 | 1,075 | 1,080 | +0.09% | 89,400 | 317億2543万 | +2.08% | 19.02 | 3.21 |
07/08 | 1,063 | 1,094 | 1,063 | 1,079 | +1.31% | 100,100 | 316億9605万 | +1.89% | 19.01 | 3.2 |
07/07 | 1,064 | 1,074 | 1,049 | 1,065 | +0.09% | 61,500 | 312億8480万 | +0.66% | 18.76 | 3.16 |
07/06 | 1,046 | 1,067 | 1,043 | 1,064 | +1.72% | 72,100 | 312億5542万 | +0.57% | 18.74 | 3.16 |
07/03 | 1,030 | 1,050 | 1,030 | 1,046 | +2.25% | 53,400 | 307億2666万 | -1.13% | 18.43 | 3.1 |
07/02 | 1,054 | 1,054 | 1,018 | 1,023 | -2.39% | 77,300 | 300億5103万 | -3.22% | 18.02 | 3.04 |
07/01 | 1,099 | 1,099 | 1,046 | 1,048 | -3.23% | 105,400 | 307億8541万 | -0.85% | 18.46 | 3.11 |
06/30 | 1,066 | 1,092 | 1,063 | 1,083 | +2.46% | 97,000 | 318億1355万 | +2.56% | 19.08 | 3.21 |
06/29 | 1,065 | 1,098 | 1,053 | 1,057 | -0.09% | 141,600 | 310億4979万 | +0.28% | 18.62 | 3.14 |
06/26 | 1,049 | 1,058 | 1,033 | 1,058 | +1.54% | 68,500 | 310億7917万 | +0.57% | 18.64 | 3.14 |
06/25 | 1,028 | 1,046 | 1,021 | 1,042 | +1.36% | 52,800 | 306億916万 | -0.67% | 18.35 | 3.09 |
06/24 | 1,042 | 1,046 | 1,021 | 1,028 | -1.34% | 42,500 | 301億9791万 | -1.72% | 18.11 | 3.05 |
06/23 | 1,055 | 1,055 | 1,033 | 1,042 | -1.42% | 57,100 | 306億916万 | -0.29% | 18.35 | 3.09 |
06/22 | 1,055 | 1,068 | 1,048 | 1,057 | +0.48% | 76,500 | 310億4979万 | +1.25% | 18.62 | 3.14 |
06/19 | 1,048 | 1,058 | 1,036 | 1,052 | -0.28% | 52,500 | 309億292万 | +1.06% | 18.53 | 3.12 |
06/18 | 1,051 | 1,055 | 1,037 | 1,055 | -0.19% | 41,300 | 309億9104万 | +1.74% | 18.58 | 3.13 |
06/17 | 1,037 | 1,061 | 1,037 | 1,057 | +0.48% | 30,500 | 310億4979万 | +2.32% | 18.62 | 3.14 |
06/16 | 1,055 | 1,055 | 1,037 | 1,052 | +2.63% | 33,600 | 309億292万 | +2.33% | 18.53 | 3.12 |
06/15 | 1,060 | 1,060 | 1,025 | 1,025 | -2.66% | 43,700 | 301億978万 | +0.1% | 18.06 | 3.04 |
06/12 | 1,020 | 1,057 | 1,010 | 1,053 | -0.75% | 69,300 | 309億3229万 | +2.93% | 18.55 | 3.13 |
06/11 | 1,080 | 1,087 | 1,061 | 1,061 | -2.21% | 33,700 | 311億6729万 | +4.02% | 18.69 | 3.15 |
06/10 | 1,075 | 1,086 | 1,065 | 1,085 | +1.31% | 29,600 | 318億7230万 | +6.79% | 19.11 | 3.22 |
06/09 | 1,089 | 1,089 | 1,060 | 1,071 | -1.92% | 45,200 | 314億6105万 | +5.83% | 18.87 | 3.18 |
06/08 | 1,090 | 1,096 | 1,082 | 1,092 | +0.92% | 72,400 | 320億7793万 | +8.23% | 19.24 | 3.24 |
06/05 | 1,090 | 1,095 | 1,078 | 1,082 | -0.73% | 70,900 | 317億8418万 | +7.77% | 19.06 | 3.21 |
06/04 | 1,088 | 1,096 | 1,071 | 1,090 | +2.25% | 99,500 | 320億1918万 | +9% | 19.2 | 3.24 |
06/03 | 1,066 | 1,076 | 1,051 | 1,066 | +0.38% | 61,500 | 313億1417万 | +7.14% | 18.78 | 3.16 |
06/02 | 1,075 | 1,082 | 1,056 | 1,062 | +0.09% | 78,300 | 311億9667万 | +7.06% | 18.71 | 3.15 |
06/01 | 1,056 | 1,067 | 1,038 | 1,061 | +3.11% | 71,900 | 311億6729万 | +7.61% | 18.69 | 3.15 |
05/29 | 1,020 | 1,040 | 1,020 | 1,029 | +0.78% | 60,500 | 302億2728万 | +4.89% | 18.13 | 3.05 |
05/28 | 1,029 | 1,029 | 1,009 | 1,021 | -0.97% | 49,300 | 299億9228万 | +4.18% | 17.98 | 3.03 |
05/27 | 1,033 | 1,033 | 1,006 | 1,031 | -0.19% | 56,300 | 302億8603万 | +5.64% | 18.16 | 3.06 |
05/26 | 1,010 | 1,034 | 1,008 | 1,033 | +3.51% | 96,600 | 303億4478万 | +6.39% | 18.2 | 3.07 |
05/25 | 990 | 998 | 984 | 998 | +2.99% | 54,400 | 293億1664万 | +3.42% | 17.58 | 2.96 |
05/22 | 975 | 978 | 967 | 969 | -0.82% | 44,100 | 284億6476万 | +0.94% | 17.07 | 2.88 |
05/21 | 1,003 | 1,003 | 977 | 977 | -2.98% | 57,800 | 286億9976万 | +2.3% | 17.21 | 2.9 |
05/20 | 1,007 | 1,024 | 1,003 | 1,007 | -0.3% | 58,600 | 295億8102万 | +5.89% | 17.74 | 2.99 |
05/19 | 1,006 | 1,017 | 990 | 1,010 | +1.61% | 109,400 | 296億6915万 | +6.88% | 17.79 | 3 |
05/18 | 959 | 995 | 955 | 994 | +3.97% | 101,900 | 291億9914万 | +5.86% | 17.51 | 2.95 |
05/15 | 940 | 956 | 923 | 956 | +2.03% | 71,000 | 280億8288万 | +2.69% | 16.84 | 2.84 |
05/14 | 932 | 966 | 928 | 937 | +0.86% | 98,000 | 275億2474万 | +1.3% | 16.51 | 2.78 |
05/13 | 958 | 958 | 927 | 929 | -4.42% | 140,900 | 272億8974万 | +1.2% | 16.36 | 2.76 |
05/12 | 978 | 981 | 963 | 972 | -0.92% | 125,700 | 285億5288万 | +6.7% | 17.12 | 2.89 |
05/11 | 981 | 985 | 962 | 981 | 0% | 163,500 | 288億1726万 | +8.52% | 17.28 | 2.91 |
05/08 | 992 | 998 | 971 | 981 | +0.41% | 163,300 | 288億1726万 | +9.24% | 17.28 | 2.91 |
05/07 | 993 | 993 | 967 | 977 | -0.81% | 141,800 | 286億9976万 | +9.41% | 17.21 | 2.9 |
05/01 | 974 | 990 | 963 | 985 | +0.82% | 70,900 | 289億3476万 | +11.17% | 17.35 | 2.92 |
04/30 | 999 | 1,003 | 977 | 977 | -0.91% | 110,000 | 286億9976万 | +11.28% | 17.21 | 2.9 |
04/28 | 975 | 989 | 946 | 986 | +1.96% | 164,200 | 289億6414万 | +13.33% | 17.37 | 2.93 |
04/27 | 979 | 993 | 963 | 967 | -0.92% | 102,000 | 284億601万 | +12.7% | 17.03 | 2.87 |
04/24 | 988 | 988 | 966 | 976 | +0.31% | 88,800 | 286億7039万 | +15.37% | 17.19 | 2.9 |
04/23 | 959 | 980 | 956 | 973 | +6.11% | 124,500 | 285億8226万 | +16.81% | 17.14 | 2.89 |
04/22 | 933 | 951 | 905 | 917 | -3.27% | 75,100 | 269億3724万 | +11.69% | 16.15 | 2.72 |
04/21 | 973 | 979 | 948 | 948 | -3.95% | 103,200 | 278億4787万 | +16.89% | 16.7 | 2.81 |
04/20 | 960 | 990 | 960 | 987 | +5.79% | 131,200 | 289億9351万 | +23.38% | 17.39 | 2.93 |
04/17 | 933 | 938 | 911 | 933 | +1.97% | 138,000 | 274億724万 | +18.85% | 16.43 | 2.77 |
04/16 | 882 | 915 | 877 | 915 | +4.81% | 137,200 | 268億7849万 | +17.91% | 16.12 | 2.72 |
04/15 | 882 | 929 | 870 | 873 | +0.58% | 185,800 | 256億4472万 | +13.52% | 15.38 | 2.59 |
04/14 | 868 | 903 | 853 | 868 | +1.76% | 322,200 | 254億9784万 | +13.46% | 15.29 | 2.58 |
04/13 | 870 | 874 | 838 | 853 | -1.61% | 158,700 | 250億5721万 | +12.09% | 15.03 | 2.53 |
04/10 | 866 | 871 | 843 | 867 | -0.46% | 91,800 | 254億6847万 | +14.23% | 15.27 | 2.57 |
04/09 | 869 | 880 | 839 | 871 | +1.04% | 174,400 | 255億8597万 | +14.91% | 15.34 | 2.59 |