株価チャート
2020/04/15～2020/09/10
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 |
| 09/10 | 945 | 963 | 939 | 963 | +1.37% | 700,900 | 2080億1775万 | +3.88% | 11.75 | 0.52 |
| 09/09 | 939 | 950 | 938 | 950 | -1.35% | 781,900 | 2052億962万 | +2.81% | 11.59 | 0.51 |
| 09/08 | 949 | 964 | 949 | 963 | +1.05% | 866,900 | 2080億1775万 | +4.45% | 11.75 | 0.52 |
| 09/07 | 945 | 957 | 941 | 953 | +1.93% | 767,600 | 2058億5765万 | +3.93% | 11.63 | 0.51 |
| 09/04 | 919 | 937 | 913 | 935 | 0% | 941,100 | 2019億6946万 | +2.75% | 11.41 | 0.5 |
| 09/03 | 942 | 949 | 934 | 935 | +0.54% | 658,300 | 2019億6946万 | +3.2% | 11.41 | 0.5 |
| 09/02 | 933 | 946 | 928 | 930 | 0% | 994,700 | 2008億8941万 | +2.88% | 11.35 | 0.5 |
| 09/01 | 928 | 933 | 916 | 930 | -1.38% | 814,600 | 2008億8941万 | +3.1% | 11.35 | 0.5 |
| 08/31 | 935 | 962 | 935 | 943 | +3.29% | 1,245,200 | 2036億9755万 | +4.66% | 11.51 | 0.51 |
| 08/28 | 924 | 946 | 909 | 913 | -1.4% | 2,150,100 | 1972億1724万 | +1.56% | 11.14 | 0.49 |
| 08/27 | 946 | 946 | 923 | 926 | -2.11% | 1,876,600 | 2000億2537万 | +3% | 11.3 | 0.5 |
| 08/26 | 940 | 949 | 932 | 946 | +0.32% | 882,000 | 2043億4558万 | +5.35% | 11.54 | 0.51 |
| 08/25 | 937 | 949 | 936 | 943 | +3.17% | 1,265,900 | 2036億9755万 | +5.13% | 11.51 | 0.51 |
| 08/24 | 924 | 924 | 913 | 914 | -0.54% | 882,700 | 1974億3325万 | +2.01% | 11.15 | 0.49 |
| 08/21 | 928 | 942 | 917 | 919 | -0.22% | 1,066,900 | 1985億1330万 | +2.57% | 11.21 | 0.49 |
| 08/20 | 916 | 924 | 913 | 921 | +0.22% | 920,900 | 1989億4532万 | +3.02% | 11.24 | 0.5 |
| 08/19 | 895 | 919 | 889 | 919 | +1.43% | 1,017,300 | 1985億1330万 | +2.8% | 11.21 | 0.49 |
| 08/18 | 907 | 913 | 896 | 906 | -1.52% | 1,577,400 | 1957億517万 | +1.46% | 11.05 | 0.49 |
| 08/17 | 919 | 932 | 914 | 920 | +0.33% | 1,045,200 | 1987億2931万 | +2.79% | 11.22 | 0.49 |
| 08/14 | 920 | 925 | 906 | 917 | -0.54% | 946,100 | 1980億8128万 | +1.55% | 11.19 | 0.49 |
| 08/13 | 947 | 952 | 916 | 922 | -1.07% | 2,066,200 | 1991億6133万 | +0.99% | 11.25 | 0.5 |
| 08/12 | 915 | 937 | 915 | 932 | +2.42% | 1,911,400 | 2013億2143万 | +0.87% | 11.37 | 0.5 |
| 08/11 | 896 | 915 | 896 | 910 | +3.17% | 2,061,100 | 1965億6921万 | -2.47% | 11.1 | 0.49 |
| 08/07 | 872 | 887 | 860 | 882 | -0.45% | 1,221,400 | 1905億2093万 | -6.47% | 10.76 | 0.47 |
| 08/06 | 889 | 900 | 881 | 886 | -0.34% | 1,263,200 | 1913億8497万 | -7.13% | 10.81 | 0.48 |
| 08/05 | 875 | 894 | 869 | 889 | +0.45% | 1,670,600 | 1920億3300万 | -7.97% | 10.85 | 0.48 |
| 08/04 | 847 | 887 | 847 | 885 | +5.73% | 2,155,900 | 1911億6896万 | -9.42% | 10.8 | 0.48 |
| 08/03 | 820 | 841 | 818 | 837 | +5.55% | 1,888,800 | 1808億47万 | -15.45% | 10.21 | 0.45 |
| 07/31 | 830 | 833 | 793 | 793 | -5.71% | 3,883,300 | 1712億9603万 | -21.02% | 9.68 | 0.43 |
| 07/30 | 875 | 888 | 840 | 841 | -4.21% | 2,158,700 | 1816億6451万 | -17.63% | 10.26 | 0.45 |
| 07/29 | 872 | 886 | 866 | 878 | -0.11% | 1,314,400 | 1896億5689万 | -15.33% | 10.71 | 0.47 |
| 07/28 | 890 | 895 | 878 | 879 | -2.44% | 1,765,900 | 1898億7290万 | -16.37% | 10.72 | 0.47 |
| 07/27 | 885 | 901 | 868 | 901 | +0.45% | 1,896,600 | 1946億2512万 | -15.4% | 10.99 | 0.48 |
| 07/22 | 891 | 907 | 890 | 897 | -0.33% | 1,608,900 | 1937億6108万 | -16.94% | 10.94 | 0.48 |
| 07/21 | 909 | 912 | 892 | 900 | -1.85% | 1,986,700 | 1944億911万 | -17.81% | 10.98 | 0.48 |
| 07/20 | 931 | 931 | 913 | 917 | +0.11% | 1,753,700 | 1980億8128万 | -17.39% | 11.19 | 0.49 |
| 07/17 | 923 | 927 | 910 | 916 | -0.87% | 1,712,700 | 1978億6527万 | -18.43% | 11.18 | 0.49 |
| 07/16 | 909 | 942 | 908 | 924 | +2.9% | 2,842,600 | 1995億9335万 | -18.66% | 11.27 | 0.5 |
| 07/15 | 889 | 905 | 884 | 898 | +0.67% | 2,650,400 | 1939億7709万 | -21.91% | 10.96 | 0.48 |
| 07/14 | 895 | 900 | 877 | 892 | -1.22% | 2,259,800 | 1926億8103万 | -23.56% | 10.88 | 0.48 |
| 07/13 | 917 | 926 | 881 | 903 | +1.57% | 3,276,200 | 1950億5714万 | -23.8% | 11.02 | 0.49 |
| 07/10 | 952 | 955 | 888 | 889 | -7.01% | 6,915,600 | 1920億3300万 | -26.1% | 10.85 | 0.48 |
| 07/09 | 996 | 1,009 | 952 | 956 | -15.25% | 6,139,200 | 2065億568万 | -21.58% | 11.66 | 0.51 |
| 07/08 | 1,153 | 1,162 | 1,120 | 1,128 | -3.75% | 1,676,500 | 2436億5942万 | -8.37% | 13.76 | 0.61 |
| 07/07 | 1,189 | 1,190 | 1,170 | 1,172 | -1.43% | 1,040,700 | 2531億6387万 | -5.18% | 14.3 | 0.63 |
| 07/06 | 1,158 | 1,194 | 1,147 | 1,189 | +2.85% | 954,000 | 2568億3604万 | -3.96% | 14.51 | 0.64 |
| 07/03 | 1,182 | 1,183 | 1,143 | 1,156 | -1.28% | 1,507,900 | 2497億770万 | -6.62% | 14.1 | 0.62 |
| 07/02 | 1,162 | 1,196 | 1,158 | 1,171 | +0.69% | 1,138,600 | 2529億4785万 | -5.56% | 14.29 | 0.63 |
| 07/01 | 1,165 | 1,178 | 1,160 | 1,163 | -1.02% | 1,042,500 | 2512億1977万 | -6.44% | 14.19 | 0.63 |
| 06/30 | 1,184 | 1,209 | 1,175 | 1,175 | +1.12% | 1,344,700 | 2538億1190万 | -5.7% | 14.34 | 0.63 |
| 06/29 | 1,168 | 1,180 | 1,149 | 1,162 | -3.57% | 1,282,500 | 2510億376万 | -6.67% | 14.18 | 0.62 |
| 06/26 | 1,215 | 1,222 | 1,200 | 1,205 | +1.09% | 1,166,000 | 2602億9220万 | -3.14% | 14.7 | 0.65 |
| 06/25 | 1,196 | 1,203 | 1,182 | 1,192 | -2.05% | 1,078,700 | 2574億8407万 | -3.72% | 14.54 | 0.64 |
| 06/24 | 1,244 | 1,244 | 1,212 | 1,217 | -2.17% | 1,928,800 | 2628億8432万 | -1.46% | 14.85 | 0.65 |
| 06/23 | 1,241 | 1,258 | 1,238 | 1,244 | +0.81% | 1,120,800 | 2687億1659万 | +1.14% | 15.18 | 0.67 |
| 06/22 | 1,220 | 1,247 | 1,214 | 1,234 | +0.08% | 1,346,800 | 2665億5649万 | +0.82% | 15.06 | 0.66 |
| 06/19 | 1,250 | 1,259 | 1,225 | 1,233 | -2.61% | 3,003,700 | 2663億4048万 | +1.31% | 15.04 | 0.66 |
| 06/18 | 1,265 | 1,277 | 1,254 | 1,266 | -0.86% | 956,800 | 2734億6882万 | +4.71% | 15.45 | 0.68 |
| 06/17 | 1,265 | 1,284 | 1,240 | 1,277 | -0.39% | 1,289,700 | 2758億4493万 | +6.42% | 15.58 | 0.69 |
| 06/16 | 1,265 | 1,290 | 1,251 | 1,282 | +4.4% | 1,519,300 | 2769億2498万 | +7.55% | 15.64 | 0.69 |
| 06/15 | 1,252 | 1,285 | 1,228 | 1,228 | -1.76% | 1,390,500 | 2652億6043万 | +3.72% | 14.98 | 0.66 |
| 06/12 | 1,214 | 1,257 | 1,205 | 1,250 | -1.88% | 1,944,800 | 2700億1266万 | +5.93% | 15.25 | 0.67 |
| 06/11 | 1,299 | 1,314 | 1,273 | 1,274 | -4.14% | 1,567,000 | 2751億9690万 | +8.61% | 15.54 | 0.69 |
| 06/10 | 1,307 | 1,336 | 1,296 | 1,329 | -0.6% | 1,094,400 | 2870億7746万 | +14.18% | 16.21 | 0.71 |
| 06/09 | 1,355 | 1,366 | 1,319 | 1,337 | -0.52% | 1,131,100 | 2888億554万 | +15.96% | 16.31 | 0.72 |
| 06/08 | 1,339 | 1,346 | 1,321 | 1,344 | +3.62% | 1,187,300 | 2903億1761万 | +17.38% | 16.4 | 0.72 |
| 06/05 | 1,254 | 1,297 | 1,248 | 1,297 | +4.26% | 1,557,600 | 2801億6513万 | +14.27% | 15.82 | 0.7 |
| 06/04 | 1,286 | 1,290 | 1,228 | 1,244 | -0.96% | 1,523,200 | 2687億1659万 | +10.58% | 15.18 | 0.67 |
| 06/03 | 1,246 | 1,274 | 1,243 | 1,256 | +3.04% | 1,576,700 | 2713億872万 | +12.54% | 15.32 | 0.68 |
| 06/02 | 1,209 | 1,235 | 1,202 | 1,219 | +2.18% | 1,280,700 | 2633億1634万 | +10.22% | 14.87 | 0.66 |
| 06/01 | 1,215 | 1,246 | 1,188 | 1,193 | -1.65% | 1,860,600 | 2577億8万 | +8.85% | 14.56 | 0.64 |
| 05/29 | 1,220 | 1,251 | 1,210 | 1,213 | -2.96% | 9,634,600 | 2620億2028万 | +11.49% | 14.8 | 0.65 |
| 05/28 | 1,279 | 1,294 | 1,230 | 1,250 | +2.54% | 3,037,300 | 2700億1266万 | +15.63% | 15.25 | 0.67 |
| 05/27 | 1,188 | 1,227 | 1,185 | 1,219 | +4.91% | 1,831,200 | 2633億1634万 | +13.82% | 14.87 | 0.66 |
| 05/26 | 1,140 | 1,174 | 1,137 | 1,162 | +3.38% | 1,561,800 | 2510億376万 | +9.52% | 14.18 | 0.62 |
| 05/25 | 1,095 | 1,127 | 1,092 | 1,124 | +4.36% | 1,135,700 | 2427億9538万 | +6.44% | 13.71 | 0.6 |
| 05/22 | 1,093 | 1,095 | 1,071 | 1,077 | -1.55% | 1,055,500 | 2326億4290万 | +2.18% | 13.14 | 0.58 |
| 05/21 | 1,105 | 1,113 | 1,084 | 1,094 | +0.09% | 956,700 | 2363億1508万 | +3.7% | 13.35 | 0.59 |
| 05/20 | 1,087 | 1,094 | 1,072 | 1,093 | -0.27% | 1,009,100 | 2360億9906万 | +3.41% | 13.34 | 0.59 |
| 05/19 | 1,111 | 1,117 | 1,085 | 1,096 | +2.72% | 1,505,100 | 2367億4710万 | +3.79% | 13.37 | 0.59 |
| 05/18 | 1,036 | 1,070 | 1,025 | 1,067 | +3.39% | 1,283,000 | 2304億8280万 | +1.23% | 13.02 | 0.57 |
| 05/15 | 1,058 | 1,062 | 1,029 | 1,032 | -0.67% | 1,276,600 | 2229億2245万 | -1.99% | 12.59 | 0.55 |
| 05/14 | 1,052 | 1,062 | 1,035 | 1,039 | -3.26% | 1,745,100 | 2244億3452万 | -1.33% | 12.68 | 0.56 |
| 05/13 | 1,068 | 1,083 | 1,054 | 1,074 | -2.01% | 2,205,000 | 2319億9487万 | +2.09% | 13.1 | 0.58 |
| 05/12 | 1,107 | 1,112 | 1,092 | 1,096 | -1.97% | 1,187,900 | 2367億4710万 | +4.28% | 13.37 | 0.59 |
| 05/11 | 1,101 | 1,128 | 1,097 | 1,118 | +4.1% | 1,419,900 | 2414億9932万 | +6.37% | 13.64 | 0.6 |
| 05/08 | 1,071 | 1,091 | 1,068 | 1,074 | +3.17% | 1,509,200 | 2319億9487万 | +2.09% | 13.1 | 0.58 |
| 05/07 | 1,072 | 1,079 | 1,033 | 1,041 | -3.25% | 1,499,700 | 2248億6654万 | -1.51% | 12.7 | 0.56 |
| 05/01 | 1,100 | 1,103 | 1,064 | 1,076 | -4.78% | 1,291,200 | 2324億2689万 | +1.22% | 13.13 | 0.58 |
| 04/30 | 1,116 | 1,148 | 1,111 | 1,130 | +4.05% | 1,871,800 | 2440億9144万 | +6% | 13.79 | 0.61 |
| 04/28 | 1,069 | 1,092 | 1,053 | 1,086 | +3.04% | 1,234,000 | 2345億8699万 | +1.69% | 13.25 | 0.58 |
| 04/27 | 1,025 | 1,059 | 1,017 | 1,054 | +3.84% | 1,169,700 | 2276億7467万 | -1.59% | 12.86 | 0.57 |
| 04/24 | 1,006 | 1,027 | 1,001 | 1,015 | +0.3% | 1,010,600 | 2192億5027万 | -5.23% | 12.38 | 0.55 |
| 04/23 | 974 | 1,015 | 972 | 1,012 | +4.65% | 1,070,800 | 2186億224万 | -5.68% | 12.35 | 0.54 |
| 04/22 | 982 | 988 | 962 | 967 | -3.01% | 1,599,800 | 2088億8179万 | -10.05% | 11.8 | 0.52 |
| 04/21 | 1,005 | 1,009 | 988 | 997 | -2.45% | 1,202,200 | 2153億6209万 | -7.77% | 12.16 | 0.54 |
| 04/20 | 1,013 | 1,035 | 1,010 | 1,022 | +1.49% | 1,046,000 | 2207億6235万 | -5.98% | 12.47 | 0.55 |
| 04/17 | 1,000 | 1,023 | 993 | 1,007 | +2.55% | 1,483,000 | 2175億2219万 | -7.61% | 12.29 | 0.54 |
| 04/16 | 1,010 | 1,011 | 980 | 982 | -4.1% | 2,220,100 | 2121億2194万 | -10.65% | 11.98 | 0.53 |
| 04/15 | 1,057 | 1,066 | 1,023 | 1,024 | -5.8% | 1,668,900 | 2211億9437万 | -7.83% | 12.49 | 0.55 |
