株価チャート
2020/06/05～2020/10/30
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 |
| 10/30 | 1,517 | 1,517 | 1,474 | 1,486 | -2.94% | 70,000 | 221億3783万 | -6.78% | 11.37 | 0.91 |
| 10/29 | 1,520 | 1,541 | 1,490 | 1,531 | -2.55% | 296,200 | 228億822万 | -4.13% | 11.71 | 0.94 |
| 10/28 | 1,585 | 1,585 | 1,553 | 1,571 | -1.07% | 283,400 | 234億412万 | -1.81% | 12.02 | 0.97 |
| 10/27 | 1,585 | 1,599 | 1,572 | 1,588 | -0.13% | 127,700 | 236億5738万 | -0.75% | 12.15 | 0.98 |
| 10/26 | 1,599 | 1,611 | 1,587 | 1,590 | -0.69% | 119,500 | 236億8718万 | -0.56% | 12.16 | 0.98 |
| 10/23 | 1,620 | 1,620 | 1,595 | 1,601 | -0.74% | 98,400 | 238億5105万 | +0.19% | 12.25 | 0.98 |
| 10/22 | 1,602 | 1,624 | 1,592 | 1,613 | +0.44% | 84,100 | 240億2982万 | +1.07% | 12.34 | 0.99 |
| 10/21 | 1,573 | 1,610 | 1,573 | 1,606 | +2.36% | 81,000 | 239億2554万 | +0.82% | 12.28 | 0.99 |
| 10/20 | 1,576 | 1,584 | 1,566 | 1,569 | -0.38% | 65,900 | 233億7433万 | -1.2% | 12 | 0.97 |
| 10/19 | 1,553 | 1,575 | 1,553 | 1,575 | +1.03% | 59,500 | 234億6372万 | -0.69% | 12.05 | 0.97 |
| 10/16 | 1,587 | 1,587 | 1,549 | 1,559 | -1.83% | 117,500 | 232億2535万 | -1.52% | 11.92 | 0.96 |
| 10/15 | 1,626 | 1,633 | 1,581 | 1,588 | -2.28% | 120,700 | 236億5738万 | +0.51% | 12.15 | 0.98 |
| 10/14 | 1,619 | 1,629 | 1,615 | 1,625 | +0.37% | 36,000 | 242億860万 | +3.04% | 12.43 | 1 |
| 10/13 | 1,607 | 1,629 | 1,606 | 1,619 | +0.75% | 81,400 | 241億1921万 | +2.73% | 12.38 | 1 |
| 10/12 | 1,615 | 1,617 | 1,597 | 1,607 | -0.8% | 80,400 | 239億4044万 | +2.29% | 12.29 | 0.99 |
| 10/09 | 1,626 | 1,629 | 1,606 | 1,620 | -0.18% | 135,200 | 241億3411万 | +3.32% | 12.39 | 1 |
| 10/08 | 1,607 | 1,627 | 1,602 | 1,623 | +1% | 65,300 | 241億7880万 | +3.77% | 12.41 | 1 |
| 10/07 | 1,603 | 1,612 | 1,594 | 1,607 | +0.25% | 49,800 | 239億4044万 | +3.21% | 12.29 | 0.99 |
| 10/06 | 1,608 | 1,622 | 1,600 | 1,603 | +0.44% | 88,000 | 238億8085万 | +3.42% | 12.26 | 0.99 |
| 10/05 | 1,611 | 1,615 | 1,593 | 1,596 | -0.25% | 149,300 | 237億7656万 | +3.37% | 12.21 | 0.98 |
| 10/02 | 1,620 | 1,629 | 1,599 | 1,600 | -0.25% | 162,800 | 238億3616万 | +4.03% | 12.24 | 0.98 |
| 09/30 | 1,633 | 1,634 | 1,600 | 1,604 | -1.78% | 92,700 | 238億9575万 | +4.7% | 12.27 | 0.99 |
| 09/29 | 1,622 | 1,644 | 1,620 | 1,633 | +0.18% | 80,800 | 243億2778万 | +7.01% | 12.49 | 1 |
| 09/28 | 1,610 | 1,634 | 1,598 | 1,630 | +1.94% | 61,000 | 242億8308万 | +7.38% | 12.47 | 1 |
| 09/25 | 1,579 | 1,610 | 1,570 | 1,599 | +1.91% | 52,000 | 238億2126万 | +5.96% | 12.23 | 0.98 |
| 09/24 | 1,600 | 1,600 | 1,561 | 1,569 | -1.94% | 44,100 | 233億7433万 | +4.39% | 12 | 0.97 |
| 09/23 | 1,586 | 1,614 | 1,578 | 1,600 | +1.2% | 48,300 | 238億3616万 | +6.74% | 12.24 | 0.98 |
| 09/18 | 1,577 | 1,585 | 1,565 | 1,581 | +0.96% | 40,900 | 235億5310万 | +5.89% | 12.09 | 0.97 |
| 09/17 | 1,573 | 1,578 | 1,558 | 1,566 | 0% | 30,700 | 233億2964万 | +5.31% | 11.98 | 0.96 |
| 09/16 | 1,549 | 1,580 | 1,546 | 1,566 | +1.56% | 40,800 | 233億2964万 | +5.67% | 11.98 | 0.96 |
| 09/15 | 1,537 | 1,542 | 1,512 | 1,542 | +0.33% | 24,600 | 229億7209万 | +4.47% | 11.79 | 0.95 |
| 09/14 | 1,513 | 1,548 | 1,509 | 1,537 | +2.88% | 55,500 | 228億9761万 | +4.49% | 11.76 | 0.95 |
| 09/11 | 1,496 | 1,500 | 1,484 | 1,494 | -0.33% | 45,800 | 222億5701万 | +1.98% | 11.43 | 0.92 |
| 09/10 | 1,518 | 1,518 | 1,495 | 1,499 | -0.53% | 31,100 | 223億3150万 | +2.67% | 11.47 | 0.92 |
| 09/09 | 1,497 | 1,532 | 1,483 | 1,507 | +0.67% | 63,300 | 224億5068万 | +3.57% | 11.53 | 0.93 |
| 09/08 | 1,521 | 1,539 | 1,484 | 1,497 | +0.54% | 142,900 | 223億170万 | +3.24% | 11.45 | 0.92 |
| 09/07 | 1,500 | 1,522 | 1,468 | 1,489 | -7.17% | 122,400 | 221億8252万 | +3.12% | 11.39 | 0.92 |
| 09/04 | 1,521 | 1,612 | 1,510 | 1,604 | +6.01% | 148,900 | 238億9575万 | +11.54% | 12.27 | 0.99 |
| 09/03 | 1,541 | 1,542 | 1,510 | 1,513 | -1.24% | 48,100 | 225億4006万 | +5.8% | 11.57 | 0.93 |
| 09/02 | 1,550 | 1,550 | 1,500 | 1,532 | +1.32% | 71,900 | 228億2312万 | +7.51% | 11.72 | 0.94 |
| 09/01 | 1,468 | 1,522 | 1,449 | 1,512 | +3.92% | 74,300 | 225億2517万 | +6.48% | 11.57 | 0.93 |
| 08/31 | 1,437 | 1,466 | 1,437 | 1,455 | +1.54% | 20,800 | 216億7600万 | +2.68% | 11.13 | 0.9 |
| 08/28 | 1,453 | 1,459 | 1,421 | 1,433 | -1.04% | 31,100 | 213億4826万 | +1.34% | 10.96 | 0.88 |
| 08/27 | 1,459 | 1,459 | 1,439 | 1,448 | -0.14% | 14,700 | 215億7172万 | +2.4% | 11.08 | 0.89 |
| 08/26 | 1,452 | 1,456 | 1,437 | 1,450 | -0.14% | 9,500 | 216億152万 | +2.69% | 11.09 | 0.89 |
| 08/25 | 1,449 | 1,466 | 1,448 | 1,452 | +1.33% | 21,200 | 216億3131万 | +2.91% | 11.11 | 0.89 |
| 08/24 | 1,440 | 1,441 | 1,427 | 1,433 | -0.14% | 13,000 | 213億4826万 | +1.56% | 10.96 | 0.88 |
| 08/21 | 1,421 | 1,439 | 1,420 | 1,435 | +0.99% | 11,400 | 213億7805万 | +1.7% | 10.98 | 0.88 |
| 08/20 | 1,445 | 1,445 | 1,421 | 1,421 | -1.66% | 9,800 | 211億6948万 | +0.71% | 10.87 | 0.87 |
| 08/19 | 1,444 | 1,452 | 1,435 | 1,445 | -0.48% | 9,700 | 215億2703万 | +2.34% | 11.05 | 0.89 |
| 08/18 | 1,459 | 1,469 | 1,444 | 1,452 | -0.14% | 20,600 | 216億3131万 | +2.91% | 11.11 | 0.89 |
| 08/17 | 1,446 | 1,455 | 1,428 | 1,454 | +1.04% | 17,300 | 216億6111万 | +3.12% | 11.12 | 0.89 |
| 08/14 | 1,445 | 1,471 | 1,434 | 1,439 | +0.49% | 29,100 | 214億3764万 | +2.06% | 11.01 | 0.89 |
| 08/13 | 1,445 | 1,445 | 1,418 | 1,432 | -0.14% | 24,800 | 213億3336万 | +1.49% | 10.95 | 0.88 |
| 08/12 | 1,408 | 1,440 | 1,408 | 1,434 | +1.77% | 29,100 | 213億6315万 | +1.56% | 10.97 | 0.88 |
| 08/11 | 1,393 | 1,412 | 1,388 | 1,409 | +2.25% | 24,900 | 209億9071万 | -0.07% | 10.78 | 0.87 |
| 08/07 | 1,396 | 1,396 | 1,369 | 1,378 | -0.79% | 16,900 | 205億2889万 | -2.27% | 10.54 | 0.85 |
| 08/06 | 1,364 | 1,389 | 1,359 | 1,389 | +1.39% | 11,200 | 206億9276万 | -1.56% | 10.62 | 0.85 |
| 08/05 | 1,373 | 1,380 | 1,355 | 1,370 | -0.22% | 11,700 | 204億971万 | -2.97% | 10.48 | 0.84 |
| 08/04 | 1,353 | 1,378 | 1,348 | 1,373 | +1.85% | 29,400 | 204億5440万 | -2.97% | 10.5 | 0.84 |
| 08/03 | 1,331 | 1,357 | 1,324 | 1,348 | +0.97% | 36,200 | 200億8196万 | -4.94% | 10.31 | 0.83 |
| 07/31 | 1,391 | 1,391 | 1,331 | 1,335 | -5.12% | 36,200 | 198億8829万 | -6.05% | 10.21 | 0.82 |
| 07/30 | 1,392 | 1,421 | 1,376 | 1,407 | +1.15% | 27,300 | 209億6092万 | -1.26% | 10.76 | 0.87 |
| 07/29 | 1,412 | 1,412 | 1,389 | 1,391 | -1.42% | 15,200 | 207億2256万 | -2.52% | 10.64 | 0.86 |
| 07/28 | 1,423 | 1,424 | 1,402 | 1,411 | -0.84% | 21,400 | 210億2051万 | -1.33% | 10.79 | 0.87 |
| 07/27 | 1,398 | 1,423 | 1,398 | 1,423 | +1.93% | 17,000 | 211億9928万 | -0.56% | 10.88 | 0.88 |
| 07/22 | 1,425 | 1,425 | 1,396 | 1,396 | -1.48% | 11,200 | 207億9704万 | -2.45% | 10.68 | 0.86 |
| 07/21 | 1,411 | 1,418 | 1,394 | 1,417 | +0.43% | 8,800 | 211億989万 | -1.05% | 10.84 | 0.87 |
| 07/20 | 1,419 | 1,440 | 1,386 | 1,411 | -0.91% | 23,600 | 210億2051万 | -1.54% | 10.79 | 0.87 |
| 07/17 | 1,446 | 1,448 | 1,417 | 1,424 | -1.52% | 14,400 | 212億1418万 | -0.49% | 10.89 | 0.88 |
| 07/16 | 1,444 | 1,453 | 1,434 | 1,446 | +0.35% | 24,300 | 215億4192万 | +1.12% | 11.06 | 0.89 |
| 07/15 | 1,447 | 1,447 | 1,419 | 1,441 | +0.14% | 31,000 | 214億6744万 | +0.77% | 11.02 | 0.89 |
| 07/14 | 1,438 | 1,444 | 1,430 | 1,439 | -0.42% | 25,200 | 214億3764万 | +0.63% | 11.01 | 0.89 |
| 07/13 | 1,429 | 1,445 | 1,425 | 1,445 | +1.83% | 33,300 | 215億2703万 | +1.12% | 11.05 | 0.89 |
| 07/10 | 1,428 | 1,436 | 1,412 | 1,419 | -0.63% | 27,400 | 211億3969万 | -0.84% | 10.85 | 0.87 |
| 07/09 | 1,452 | 1,452 | 1,428 | 1,428 | -1.86% | 33,100 | 212億7377万 | -0.21% | 10.92 | 0.88 |
| 07/08 | 1,475 | 1,513 | 1,455 | 1,455 | -0.34% | 56,400 | 216億7600万 | +1.61% | 11.13 | 0.9 |
| 07/07 | 1,476 | 1,476 | 1,446 | 1,460 | +0.48% | 32,000 | 217億5049万 | +2.03% | 11.17 | 0.9 |
| 07/06 | 1,426 | 1,460 | 1,412 | 1,453 | +4.53% | 43,700 | 216億4621万 | +1.61% | 11.11 | 0.89 |
| 07/03 | 1,405 | 1,411 | 1,371 | 1,390 | -1.07% | 18,200 | 207億766万 | -2.73% | 10.63 | 0.86 |
| 07/02 | 1,395 | 1,415 | 1,370 | 1,405 | +0.72% | 38,300 | 209億3112万 | -1.75% | 10.75 | 0.86 |
| 07/01 | 1,429 | 1,447 | 1,395 | 1,395 | -1.97% | 31,900 | 207億8215万 | -2.52% | 10.67 | 0.86 |
| 06/30 | 1,444 | 1,450 | 1,423 | 1,423 | -0.63% | 17,500 | 211億9928万 | -0.63% | 10.88 | 0.88 |
| 06/29 | 1,436 | 1,441 | 1,419 | 1,432 | -0.9% | 23,100 | 213億3336万 | +0.14% | 10.95 | 0.88 |
| 06/26 | 1,442 | 1,449 | 1,434 | 1,445 | +1.55% | 21,700 | 215億2703万 | +1.19% | 11.05 | 0.89 |
| 06/25 | 1,433 | 1,443 | 1,423 | 1,423 | -1.59% | 19,900 | 211億9928万 | 0% | 10.88 | 0.88 |
| 06/24 | 1,445 | 1,456 | 1,433 | 1,446 | -0.34% | 19,200 | 215億4192万 | +1.76% | 11.06 | 0.89 |
| 06/23 | 1,461 | 1,467 | 1,441 | 1,451 | -1.09% | 25,500 | 216億1641万 | +2.33% | 11.1 | 0.89 |
| 06/22 | 1,431 | 1,468 | 1,431 | 1,467 | +2.66% | 31,800 | 218億5477万 | +3.67% | 11.22 | 0.9 |
| 06/19 | 1,440 | 1,455 | 1,427 | 1,429 | -0.56% | 32,100 | 212億8867万 | +1.35% | 10.93 | 0.88 |
| 06/18 | 1,426 | 1,437 | 1,407 | 1,437 | +0.91% | 18,300 | 214億785万 | +2.2% | 10.99 | 0.88 |
| 06/17 | 1,414 | 1,425 | 1,407 | 1,424 | -0.07% | 19,400 | 212億1418万 | +1.64% | 10.89 | 0.88 |
| 06/16 | 1,404 | 1,427 | 1,390 | 1,425 | +3.41% | 33,800 | 212億2908万 | +1.93% | 10.9 | 0.88 |
| 06/15 | 1,434 | 1,441 | 1,378 | 1,378 | -1.99% | 33,800 | 205億2889万 | -1.22% | 10.54 | 0.85 |
| 06/12 | 1,405 | 1,406 | 1,382 | 1,406 | -1.13% | 42,100 | 209億4602万 | +0.93% | 10.75 | 0.86 |
| 06/11 | 1,444 | 1,449 | 1,414 | 1,422 | -1.8% | 36,000 | 211億8438万 | +2.45% | 10.88 | 0.87 |
| 06/10 | 1,435 | 1,467 | 1,423 | 1,448 | +1.69% | 38,800 | 215億7172万 | +4.7% | 11.08 | 0.89 |
| 06/09 | 1,425 | 1,438 | 1,404 | 1,424 | -4.11% | 121,300 | 212億1418万 | +3.56% | 10.89 | 0.88 |
| 06/08 | 1,478 | 1,520 | 1,472 | 1,485 | +3.41% | 120,600 | 221億2293万 | +8.24% | 11.36 | 0.91 |
| 06/05 | 1,449 | 1,460 | 1,422 | 1,436 | -0.21% | 62,400 | 213億9295万 | +5.36% | 10.98 | 0.88 |
