株価チャート
2020/04/07~2020/09/02
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 |
09/02 | 1,203 | 1,258 | 1,184 | 1,249 | +5.22% | 513,200 | 635億1869万 | +7.49% | 8.81 | 0.76 |
09/01 | 1,156 | 1,219 | 1,152 | 1,187 | +2.5% | 700,400 | 603億6564万 | +2.77% | 8.37 | 0.72 |
08/31 | 1,175 | 1,183 | 1,155 | 1,158 | +0.78% | 127,100 | 588億9082万 | +0.61% | 8.17 | 0.7 |
08/28 | 1,166 | 1,184 | 1,134 | 1,149 | -1.12% | 239,200 | 584億3312万 | -0.17% | 8.11 | 0.7 |
08/27 | 1,170 | 1,177 | 1,156 | 1,162 | -0.09% | 144,000 | 590億9425万 | +1.48% | 8.2 | 0.71 |
08/26 | 1,154 | 1,166 | 1,148 | 1,163 | +0.52% | 179,900 | 591億4510万 | +2.2% | 8.2 | 0.71 |
08/25 | 1,158 | 1,166 | 1,145 | 1,157 | +2.3% | 222,700 | 588億3997万 | +2.3% | 8.16 | 0.7 |
08/24 | 1,129 | 1,148 | 1,121 | 1,131 | +1.16% | 193,700 | 575億1772万 | +0.53% | 7.98 | 0.69 |
08/21 | 1,145 | 1,145 | 1,116 | 1,118 | -0.89% | 153,100 | 568億5660万 | -0.09% | 7.89 | 0.68 |
08/20 | 1,146 | 1,161 | 1,119 | 1,128 | -2.84% | 384,400 | 573億6515万 | +1.26% | 7.96 | 0.69 |
08/19 | 1,199 | 1,199 | 1,160 | 1,161 | -3.65% | 293,700 | 590億4339万 | +4.78% | 8.19 | 0.71 |
08/18 | 1,200 | 1,210 | 1,182 | 1,205 | +0.42% | 170,900 | 612億8104万 | +9.55% | 8.5 | 0.73 |
08/17 | 1,210 | 1,226 | 1,197 | 1,200 | -1.23% | 209,200 | 610億2676万 | +10.09% | 8.47 | 0.73 |
08/14 | 1,232 | 1,253 | 1,209 | 1,215 | -0.74% | 315,400 | 617億8960万 | +12.29% | 8.57 | 0.74 |
08/13 | 1,225 | 1,239 | 1,207 | 1,224 | +0.74% | 395,700 | 622億4730万 | +13.97% | 8.64 | 0.74 |
08/12 | 1,221 | 1,229 | 1,201 | 1,215 | -0.82% | 473,600 | 617億8960万 | +13.98% | 8.57 | 0.74 |
08/11 | 1,199 | 1,254 | 1,195 | 1,225 | +3.29% | 538,000 | 622億9815万 | +16% | 8.64 | 0.74 |
08/07 | 1,247 | 1,346 | 1,170 | 1,186 | +2.51% | 1,160,800 | 603億1478万 | +13.38% | 8.37 | 0.72 |
08/06 | 1,135 | 1,178 | 1,129 | 1,157 | +2.12% | 349,600 | 588億3997万 | +11.46% | 8.16 | 0.7 |
08/05 | 1,140 | 1,160 | 1,125 | 1,133 | -1.39% | 179,000 | 576億1943万 | +9.79% | 7.99 | 0.69 |
08/04 | 1,144 | 1,175 | 1,133 | 1,149 | +1.41% | 273,500 | 584億3312万 | +11.88% | 8.11 | 0.7 |
08/03 | 1,097 | 1,161 | 1,096 | 1,133 | +3.94% | 371,900 | 576億1943万 | +10.86% | 7.99 | 0.69 |
07/31 | 1,086 | 1,126 | 1,084 | 1,090 | +1.87% | 391,200 | 554億3264万 | +7.28% | 7.69 | 0.66 |
07/30 | 1,084 | 1,092 | 1,065 | 1,070 | -0.37% | 172,800 | 544億1553万 | +5.63% | 7.55 | 0.65 |
07/29 | 1,082 | 1,088 | 1,062 | 1,074 | -1.47% | 184,900 | 546億1895万 | +6.34% | 7.58 | 0.65 |
07/28 | 1,072 | 1,096 | 1,049 | 1,090 | -0.37% | 300,000 | 554億3264万 | +8.13% | 7.69 | 0.66 |
07/27 | 1,143 | 1,144 | 1,075 | 1,094 | -4.2% | 507,900 | 556億3606万 | +8.86% | 7.72 | 0.67 |
07/22 | 1,074 | 1,151 | 1,069 | 1,142 | +12.51% | 1,147,800 | 580億7713万 | +13.86% | 8.06 | 0.69 |
07/21 | 986 | 1,015 | 979 | 1,015 | +2.94% | 230,100 | 516億1847万 | +1.7% | 7.16 | 0.62 |
07/20 | 980 | 990 | 967 | 986 | +0.2% | 121,100 | 501億4365万 | -1.3% | 6.96 | 0.6 |
07/17 | 999 | 1,009 | 983 | 984 | -1.2% | 144,600 | 500億4194万 | -1.6% | 6.94 | 0.6 |
07/16 | 996 | 1,004 | 978 | 996 | +0.5% | 248,200 | 506億5221万 | -0.5% | 7.03 | 0.61 |
07/15 | 985 | 1,002 | 972 | 991 | +0.1% | 308,200 | 503億9793万 | -1.2% | 6.99 | 0.6 |
07/14 | 982 | 991 | 966 | 990 | +0.61% | 79,700 | 503億4708万 | -1.59% | 6.98 | 0.6 |
07/13 | 973 | 988 | 969 | 984 | +3.25% | 129,400 | 500億4194万 | -2.48% | 6.94 | 0.6 |
07/10 | 955 | 964 | 950 | 953 | -1.14% | 178,800 | 484億6542万 | -5.92% | 6.72 | 0.58 |
07/09 | 980 | 981 | 951 | 964 | -2.23% | 214,700 | 490億2483万 | -5.3% | 6.8 | 0.59 |
07/08 | 1,012 | 1,022 | 986 | 986 | -2.57% | 165,300 | 501億4365万 | -3.33% | 6.96 | 0.6 |
07/07 | 1,025 | 1,025 | 1,002 | 1,012 | -0.88% | 139,100 | 514億6590万 | -0.88% | 7.14 | 0.62 |
07/06 | 976 | 1,023 | 976 | 1,021 | +4.5% | 176,600 | 519億2360万 | 0% | 7.2 | 0.62 |
07/03 | 983 | 990 | 964 | 977 | +0.21% | 77,700 | 496億8595万 | -4.12% | 6.89 | 0.59 |
07/02 | 991 | 991 | 957 | 975 | -1.61% | 140,600 | 495億8424万 | -4.22% | 6.88 | 0.59 |
07/01 | 1,017 | 1,023 | 981 | 991 | -1.98% | 126,500 | 503億9793万 | -2.84% | 6.99 | 0.6 |
06/30 | 1,011 | 1,025 | 999 | 1,011 | +1.51% | 150,100 | 514億1505万 | -0.79% | 7.13 | 0.61 |
06/29 | 1,021 | 1,021 | 994 | 996 | -2.35% | 152,500 | 506億5221万 | -1.97% | 7.03 | 0.61 |
06/26 | 1,023 | 1,044 | 1,011 | 1,020 | +3.03% | 216,900 | 518億7275万 | +0.59% | 7.2 | 0.62 |
06/25 | 977 | 1,000 | 957 | 990 | -1.2% | 193,000 | 503億4708万 | -2.08% | 6.98 | 0.6 |
06/24 | 1,018 | 1,018 | 1,000 | 1,002 | -0.99% | 120,200 | 509億5734万 | -0.69% | 7.07 | 0.61 |
06/23 | 1,004 | 1,025 | 1,002 | 1,012 | +0.5% | 144,000 | 514億6590万 | +0.4% | 7.14 | 0.62 |
06/22 | 1,026 | 1,028 | 1,004 | 1,007 | -2.61% | 115,500 | 512億1162万 | 0% | 7.1 | 0.61 |
06/19 | 1,035 | 1,043 | 1,009 | 1,034 | +0.78% | 200,500 | 525億8472万 | +2.78% | 7.29 | 0.63 |
06/18 | 1,016 | 1,032 | 999 | 1,026 | -0.68% | 115,200 | 521億7788万 | +2.19% | 7.24 | 0.62 |
06/17 | 1,042 | 1,054 | 1,020 | 1,033 | -1.15% | 134,900 | 525億3387万 | +3.09% | 7.29 | 0.63 |
06/16 | 1,035 | 1,051 | 1,028 | 1,045 | +4.19% | 188,600 | 531億4414万 | +5.24% | 7.37 | 0.64 |
06/15 | 1,034 | 1,040 | 994 | 1,003 | -0.99% | 198,000 | 510億820万 | +1.83% | 7.08 | 0.61 |
06/12 | 1,000 | 1,017 | 982 | 1,013 | -2.31% | 159,500 | 515億1676万 | +3.58% | 7.15 | 0.62 |
06/11 | 1,074 | 1,074 | 1,030 | 1,037 | -3.53% | 161,300 | 527億3729万 | +7.02% | 7.32 | 0.63 |
06/10 | 1,061 | 1,098 | 1,059 | 1,075 | +0.56% | 201,900 | 546億6981万 | +12.21% | 7.58 | 0.65 |
06/09 | 1,070 | 1,077 | 1,045 | 1,069 | +0.28% | 178,100 | 543億6467万 | +13% | 7.54 | 0.65 |
06/08 | 1,096 | 1,097 | 1,058 | 1,066 | -1.57% | 173,100 | 542億1211万 | +14.01% | 7.52 | 0.65 |
06/05 | 1,030 | 1,087 | 1,025 | 1,083 | +5.56% | 333,000 | 550億7665万 | +17.21% | 7.64 | 0.66 |
06/04 | 1,029 | 1,038 | 987 | 1,026 | +2.29% | 266,500 | 521億7788万 | +12.75% | 7.24 | 0.62 |
06/03 | 991 | 1,022 | 987 | 1,003 | -0.89% | 178,900 | 510億820万 | +11.69% | 7.08 | 0.61 |
06/02 | 987 | 1,029 | 975 | 1,012 | +5.2% | 239,600 | 514億6590万 | +14.22% | 7.14 | 0.62 |
06/01 | 942 | 970 | 938 | 962 | +0.94% | 218,800 | 489億2312万 | +10.32% | 6.79 | 0.58 |
05/29 | 1,002 | 1,011 | 951 | 953 | -7.66% | 345,200 | 484億6542万 | +10.69% | 6.72 | 0.58 |
05/28 | 983 | 1,038 | 975 | 1,032 | +7.72% | 445,900 | 524億8301万 | +21.13% | 7.28 | 0.63 |
05/27 | 928 | 979 | 927 | 958 | +2.24% | 382,900 | 487億1970万 | +14.05% | 6.76 | 0.58 |
05/26 | 937 | 951 | 921 | 937 | -0.74% | 316,900 | 476億5173万 | +12.76% | 6.61 | 0.57 |
05/25 | 953 | 953 | 926 | 944 | +0.32% | 174,900 | 480億772万 | +14.84% | 6.66 | 0.57 |
05/22 | 944 | 958 | 922 | 941 | -0.63% | 193,600 | 478億5515万 | +15.6% | 6.64 | 0.57 |
05/21 | 977 | 982 | 943 | 947 | -4.54% | 313,300 | 481億6028万 | +17.64% | 6.68 | 0.58 |
05/20 | 973 | 994 | 961 | 992 | +1.33% | 172,300 | 504億4879万 | +24.47% | 7 | 0.6 |
05/19 | 987 | 991 | 963 | 979 | +0.31% | 155,600 | 497億8766万 | +24.55% | 6.91 | 0.6 |
05/18 | 964 | 998 | 954 | 976 | -0.31% | 352,000 | 496億3510万 | +25.94% | 6.89 | 0.59 |
05/15 | 981 | 996 | 947 | 979 | +0.31% | 856,400 | 497億8766万 | +28.14% | 6.91 | 0.6 |
05/14 | 928 | 976 | 922 | 976 | +18.16% | 428,800 | 496億3510万 | +29.79% | 6.89 | 0.59 |
05/13 | 816 | 833 | 799 | 826 | -0.6% | 148,500 | 420億675万 | +11.92% | 5.83 | 0.5 |
05/12 | 835 | 840 | 816 | 831 | +1.22% | 156,000 | 422億6103万 | +13.68% | 5.86 | 0.51 |
05/11 | 805 | 834 | 804 | 821 | +3.01% | 260,900 | 417億5247万 | +13.24% | 5.79 | 0.5 |
05/08 | 773 | 797 | 771 | 797 | +4.46% | 108,700 | 405億3194万 | +10.54% | 5.62 | 0.48 |
05/07 | 769 | 774 | 750 | 763 | -0.78% | 115,100 | 388億285万 | +6.27% | 5.38 | 0.46 |
05/01 | 783 | 783 | 750 | 769 | -2.78% | 169,300 | 391億798万 | +7.4% | 5.43 | 0.47 |
04/30 | 800 | 805 | 783 | 791 | 0% | 182,200 | 402億2680万 | +10.78% | 5.58 | 0.48 |
04/28 | 751 | 794 | 745 | 791 | +5.05% | 325,000 | 402億2680万 | +11.1% | 5.58 | 0.48 |
04/27 | 730 | 753 | 716 | 753 | +6.21% | 273,200 | 382億9429万 | +6.36% | 5.31 | 0.46 |
04/24 | 693 | 711 | 682 | 709 | +0.71% | 197,500 | 360億5664万 | +1% | 5 | 0.43 |
04/23 | 667 | 707 | 667 | 704 | +5.86% | 227,100 | 358億236万 | +0.86% | 4.97 | 0.43 |
04/22 | 685 | 688 | 656 | 665 | -3.62% | 230,100 | 338億1899万 | -4.32% | 4.69 | 0.4 |
04/21 | 721 | 727 | 687 | 690 | -4.96% | 182,500 | 350億9039万 | -0.43% | 4.87 | 0.42 |
04/20 | 727 | 742 | 721 | 726 | -1.09% | 158,200 | 369億2119万 | +5.22% | 5.12 | 0.44 |
04/17 | 736 | 757 | 725 | 734 | -0.27% | 194,800 | 373億2803万 | +7.15% | 5.18 | 0.45 |
04/16 | 731 | 744 | 726 | 736 | +2.36% | 252,100 | 374億2974万 | +7.92% | 5.19 | 0.45 |
04/15 | 740 | 740 | 712 | 719 | -3.23% | 193,300 | 365億6520万 | +5.58% | 5.07 | 0.44 |
04/14 | 725 | 747 | 719 | 743 | +3.77% | 150,200 | 377億8573万 | +9.1% | 5.24 | 0.45 |
04/13 | 742 | 742 | 711 | 716 | -2.32% | 154,500 | 364億1263万 | +5.29% | 5.05 | 0.44 |
04/10 | 730 | 737 | 703 | 733 | +0.83% | 117,200 | 372億7718万 | +7.48% | 5.17 | 0.45 |
04/09 | 707 | 731 | 700 | 727 | +2.83% | 143,300 | 369億7204万 | +5.98% | 5.13 | 0.44 |
04/08 | 705 | 713 | 678 | 707 | +1.14% | 160,200 | 359億5493万 | +2.46% | 4.99 | 0.43 |
04/07 | 696 | 704 | 673 | 699 | +5.27% | 162,100 | 355億4809万 | +0.72% | 4.93 | 0.43 |