株価チャート
2020/05/14～2020/10/08
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 |
| 10/08 | 1,218 | 1,225 | 1,168 | 1,175 | -3.37% | 263,100 | 345億1609万 | +2.44% | 16.6 | 3.02 |
| 10/07 | 1,238 | 1,245 | 1,196 | 1,216 | -2.49% | 258,700 | 357億2048万 | +6.2% | 17.18 | 3.13 |
| 10/06 | 1,202 | 1,267 | 1,202 | 1,247 | +4.44% | 543,100 | 366億3112万 | +9.39% | 17.62 | 3.2 |
| 10/05 | 1,174 | 1,195 | 1,162 | 1,194 | +4.19% | 129,900 | 350億7422万 | +5.01% | 16.87 | 3.07 |
| 10/02 | 1,200 | 1,212 | 1,143 | 1,146 | -2.05% | 251,800 | 336億6420万 | +0.88% | 16.19 | 2.95 |
| 09/30 | 1,179 | 1,190 | 1,169 | 1,170 | -0.43% | 144,000 | 343億6921万 | +2.81% | 16.53 | 3.01 |
| 09/29 | 1,169 | 1,175 | 1,162 | 1,175 | +1.38% | 150,700 | 345億1609万 | +3.16% | 16.6 | 3.02 |
| 09/28 | 1,159 | 1,169 | 1,141 | 1,159 | -0.26% | 98,500 | 340億4608万 | +1.67% | 16.38 | 2.98 |
| 09/25 | 1,151 | 1,170 | 1,150 | 1,162 | +2.29% | 133,600 | 341億3421万 | +1.93% | 16.42 | 2.99 |
| 09/24 | 1,145 | 1,166 | 1,135 | 1,136 | -1.3% | 88,800 | 333億7045万 | -0.26% | 16.05 | 2.92 |
| 09/23 | 1,162 | 1,162 | 1,139 | 1,151 | +0.09% | 123,000 | 338億1108万 | +0.96% | 16.26 | 2.96 |
| 09/18 | 1,150 | 1,162 | 1,136 | 1,150 | +0.97% | 139,500 | 337億8171万 | +0.88% | 16.25 | 2.96 |
| 09/17 | 1,133 | 1,144 | 1,122 | 1,139 | +0.09% | 52,800 | 334億5858万 | -0.09% | 16.09 | 2.93 |
| 09/16 | 1,130 | 1,158 | 1,122 | 1,138 | +1.25% | 140,700 | 334億2920万 | -0.26% | 16.08 | 2.92 |
| 09/15 | 1,102 | 1,126 | 1,098 | 1,124 | 0% | 77,000 | 330億1794万 | -1.75% | 15.88 | 2.89 |
| 09/14 | 1,121 | 1,134 | 1,113 | 1,124 | +1.17% | 76,300 | 330億1794万 | -2.01% | 15.88 | 2.89 |
| 09/11 | 1,089 | 1,113 | 1,083 | 1,111 | +2.02% | 95,500 | 326億3606万 | -3.31% | 15.7 | 2.86 |
| 09/10 | 1,114 | 1,120 | 1,087 | 1,089 | -3.2% | 102,100 | 319億8981万 | -5.22% | 15.39 | 2.8 |
| 09/09 | 1,126 | 1,127 | 1,113 | 1,125 | -0.88% | 89,800 | 330億4732万 | -2.09% | 15.9 | 2.89 |
| 09/08 | 1,130 | 1,140 | 1,118 | 1,135 | +0.62% | 103,600 | 333億4107万 | -1.13% | 16.04 | 2.92 |
| 09/07 | 1,127 | 1,141 | 1,119 | 1,128 | -1.57% | 110,900 | 331億3545万 | -1.57% | 15.94 | 2.9 |
| 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 |
