株価チャート
2020/05/07～2020/09/30
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 |
|---|
| 2023 | 3/1, 株式分割 1→2 |
| 2020 |
| 09/30 | 34,250 | 34,250 | 33,250 | 33,250 | -2.99% | 27,996 | 1755億6000万 | -2.12% | 34.71 | 1.1 |
| 09/29 | 34,000 | 34,375 | 33,850 | 34,275 | -3.04% | 22,068 | 1809億7200万 | +0.96% | 35.78 | 1.13 |
| 09/28 | 35,150 | 35,350 | 34,550 | 35,350 | +0.57% | 18,676 | 1866億4800万 | +4.33% | 36.9 | 1.17 |
| 09/25 | 34,125 | 35,175 | 34,125 | 35,150 | +3.53% | 24,216 | 1855億9200万 | +4.18% | 36.69 | 1.16 |
| 09/24 | 33,525 | 34,025 | 33,300 | 33,950 | +1.27% | 17,680 | 1792億5600万 | +1.05% | 35.44 | 1.12 |
| 09/23 | 33,400 | 34,225 | 33,225 | 33,525 | +0.68% | 31,636 | 1770億1200万 | +0.01% | 34.99 | 1.11 |
| 09/18 | 34,375 | 34,925 | 33,300 | 33,300 | -2.42% | 52,400 | 1758億2400万 | -0.45% | 34.76 | 1.1 |
| 09/17 | 34,300 | 34,550 | 34,025 | 34,125 | +0.22% | 20,504 | 1801億8000万 | +2.22% | 35.62 | 1.13 |
| 09/16 | 33,950 | 34,300 | 33,750 | 34,050 | +0.81% | 12,976 | 1797億8400万 | +2.25% | 35.54 | 1.12 |
| 09/15 | 33,700 | 33,775 | 33,350 | 33,775 | +1.05% | 10,140 | 1783億3200万 | +1.72% | 35.25 | 1.11 |
| 09/14 | 33,700 | 33,850 | 33,400 | 33,425 | -0.82% | 10,060 | 1764億8400万 | +0.97% | 34.89 | 1.1 |
| 09/11 | 34,100 | 34,125 | 33,550 | 33,700 | -0.59% | 19,544 | 1779億3600万 | +2.12% | 35.18 | 1.11 |
| 09/10 | 34,050 | 34,100 | 33,775 | 33,900 | +0.3% | 17,148 | 1789億9200万 | +3.09% | 35.39 | 1.12 |
| 09/09 | 33,825 | 34,150 | 33,700 | 33,800 | -0.59% | 10,840 | 1784億6400万 | +3.08% | 35.28 | 1.11 |
| 09/08 | 34,375 | 34,375 | 33,750 | 34,000 | 0% | 10,608 | 1795億2000万 | +3.99% | 35.49 | 1.12 |
| 09/07 | 34,425 | 34,600 | 34,000 | 34,000 | -1.23% | 11,324 | 1795億2000万 | +4.42% | 35.49 | 1.12 |
| 09/04 | 34,200 | 34,525 | 34,200 | 34,425 | -0.07% | 8,400 | 1817億6400万 | +6.14% | 35.93 | 1.14 |
| 09/03 | 34,000 | 34,450 | 33,775 | 34,450 | +2.45% | 11,144 | 1818億9600万 | +6.72% | 35.96 | 1.14 |
| 09/02 | 33,700 | 33,950 | 33,325 | 33,625 | -0.07% | 15,864 | 1775億4000万 | +4.6% | 35.1 | 1.11 |
| 09/01 | 34,550 | 34,575 | 33,650 | 33,650 | -3.17% | 16,612 | 1776億7200万 | +5.04% | 35.12 | 1.11 |
| 08/31 | 34,575 | 34,800 | 34,325 | 34,750 | +1.61% | 16,880 | 1834億8000万 | +8.82% | 36.27 | 1.15 |
| 08/28 | 33,975 | 34,650 | 33,900 | 34,200 | +1.26% | 23,592 | 1805億7600万 | +7.56% | 35.7 | 1.13 |
| 08/27 | 33,500 | 33,775 | 33,125 | 33,775 | +0.97% | 10,984 | 1783億3200万 | +6.62% | 35.25 | 1.11 |
| 08/26 | 33,150 | 33,650 | 32,950 | 33,450 | +0.38% | 8,308 | 1766億1600万 | +5.86% | 34.92 | 1.1 |
| 08/25 | 33,000 | 33,500 | 32,900 | 33,325 | +1.76% | 12,948 | 1759億5600万 | +5.68% | 34.79 | 1.1 |
| 08/24 | 33,000 | 33,000 | 32,550 | 32,750 | +0.46% | 9,044 | 1729億2000万 | +4.08% | 34.18 | 1.08 |
| 08/21 | 31,875 | 32,775 | 31,800 | 32,600 | +2.44% | 15,900 | 1721億2800万 | +3.76% | 34.03 | 1.07 |
| 08/20 | 31,400 | 31,825 | 31,250 | 31,825 | +0.79% | 5,592 | 1680億3600万 | +1.45% | 33.22 | 1.05 |
| 08/19 | 31,750 | 31,950 | 31,450 | 31,575 | -1.48% | 10,016 | 1667億1600万 | +0.69% | 32.96 | 1.04 |
| 08/18 | 31,950 | 32,125 | 31,625 | 32,050 | +1.02% | 6,952 | 1692億2400万 | +2.16% | 33.45 | 1.06 |
| 08/17 | 31,850 | 31,950 | 31,550 | 31,725 | +0.16% | 7,284 | 1675億800万 | +1.08% | 33.11 | 1.05 |
| 08/14 | 32,225 | 32,225 | 31,475 | 31,675 | -1.09% | 8,980 | 1672億4400万 | +0.85% | 33.06 | 1.04 |
| 08/13 | 32,050 | 32,350 | 31,675 | 32,025 | +1.34% | 10,036 | 1690億9200万 | +1.89% | 33.43 | 1.06 |
| 08/12 | 31,300 | 32,000 | 31,300 | 31,600 | +0.96% | 9,144 | 1668億4800万 | +0.43% | 32.98 | 1.04 |
| 08/11 | 30,925 | 31,900 | 30,925 | 31,300 | +1.38% | 12,124 | 1652億6400万 | -0.74% | 32.67 | 1.03 |
| 08/07 | 31,075 | 31,100 | 30,525 | 30,875 | +0.41% | 11,104 | 1630億2000万 | -2.35% | 32.23 | 1.02 |
| 08/06 | 31,275 | 31,375 | 30,750 | 30,750 | -2.46% | 10,652 | 1623億6000万 | -3.02% | 32.1 | 1.01 |
| 08/05 | 31,425 | 31,575 | 31,050 | 31,525 | +0.32% | 9,440 | 1664億5200万 | -0.88% | 32.91 | 1.04 |
| 08/04 | 31,150 | 31,425 | 30,800 | 31,425 | +2.36% | 8,752 | 1659億2400万 | -1.4% | 32.8 | 1.04 |
| 08/03 | 30,650 | 31,275 | 30,650 | 30,700 | -0.24% | 12,472 | 1620億9600万 | -4% | 32.05 | 1.01 |
| 07/31 | 30,575 | 30,825 | 30,275 | 30,775 | +0.41% | 11,844 | 1624億9200万 | -4.09% | 32.12 | 1.01 |
| 07/30 | 31,000 | 31,475 | 30,575 | 30,650 | -1.37% | 13,188 | 1618億3200万 | -4.86% | 31.99 | 1.01 |
| 07/29 | 31,025 | 31,225 | 30,800 | 31,075 | +0.73% | 7,288 | 1640億7600万 | -3.92% | 32.44 | 1.02 |
| 07/28 | 31,075 | 31,125 | 30,625 | 30,850 | -0.72% | 6,832 | 1628億8800万 | -4.88% | 32.2 | 1.02 |
| 07/27 | 31,000 | 31,175 | 30,325 | 31,075 | -0.8% | 15,312 | 1640億7600万 | -4.5% | 32.44 | 1.02 |
| 07/22 | 31,250 | 31,475 | 31,000 | 31,325 | +0.16% | 8,796 | 1653億9600万 | -4.06% | 32.7 | 1.03 |
| 07/21 | 31,550 | 31,750 | 31,075 | 31,275 | -1.57% | 8,480 | 1651億3200万 | -4.52% | 32.65 | 1.03 |
| 07/20 | 32,175 | 32,175 | 31,450 | 31,775 | -0.08% | 10,392 | 1677億7200万 | -3.35% | 33.17 | 1.05 |
| 07/17 | 31,975 | 31,975 | 31,275 | 31,800 | +0.47% | 9,348 | 1679億400万 | -3.34% | 33.19 | 1.05 |
| 07/16 | 31,950 | 32,050 | 31,425 | 31,650 | +0.32% | 13,508 | 1671億1200万 | -4.06% | 33.04 | 1.04 |
| 07/15 | 31,375 | 31,725 | 31,350 | 31,550 | +0.56% | 13,724 | 1665億8400万 | -4.73% | 32.93 | 1.04 |
| 07/14 | 31,600 | 31,775 | 31,125 | 31,375 | -0.55% | 13,684 | 1656億6000万 | -5.78% | 32.75 | 1.03 |
| 07/13 | 32,475 | 32,475 | 31,275 | 31,550 | -1.1% | 17,100 | 1665億8400万 | -5.79% | 32.93 | 1.04 |
| 07/10 | 32,500 | 32,700 | 31,600 | 31,900 | -1.62% | 13,208 | 1684億3200万 | -5.23% | 33.3 | 1.05 |
| 07/09 | 32,350 | 32,675 | 32,100 | 32,425 | +0.39% | 12,636 | 1712億400万 | -4% | 33.85 | 1.07 |
| 07/08 | 32,175 | 32,500 | 32,025 | 32,300 | +0.16% | 11,508 | 1705億4400万 | -4.6% | 33.72 | 1.07 |
| 07/07 | 33,075 | 33,075 | 31,900 | 32,250 | -1.9% | 14,312 | 1702億8000万 | -5.04% | 33.66 | 1.06 |
| 07/06 | 33,125 | 33,375 | 32,875 | 32,875 | -1.2% | 11,412 | 1735億8000万 | -3.38% | 34.32 | 1.08 |
| 07/03 | 33,475 | 33,600 | 33,125 | 33,275 | -0.52% | 5,608 | 1756億9200万 | -2.24% | 34.73 | 1.1 |
| 07/02 | 33,150 | 33,950 | 33,100 | 33,450 | +1.06% | 10,752 | 1766億1600万 | -1.78% | 34.92 | 1.1 |
| 07/01 | 33,175 | 33,550 | 32,800 | 33,100 | -0.23% | 10,192 | 1747億6800万 | -2.76% | 34.55 | 1.09 |
| 06/30 | 33,525 | 33,700 | 32,825 | 33,175 | 0% | 19,380 | 1751億6400万 | -2.57% | 34.63 | 1.09 |
| 06/29 | 33,250 | 33,450 | 32,625 | 33,175 | -2.78% | 14,176 | 1751億6400万 | -2.54% | 34.63 | 1.09 |
| 06/26 | 33,375 | 34,125 | 33,350 | 34,125 | +2.09% | 6,816 | 1801億8000万 | +0.35% | 35.62 | 1.13 |
| 06/25 | 33,500 | 33,625 | 32,950 | 33,425 | -1.47% | 8,888 | 1764億8400万 | -1.37% | 34.89 | 1.1 |
| 06/24 | 33,675 | 34,125 | 33,050 | 33,925 | +0.22% | 10,952 | 1791億2400万 | +0.36% | 35.41 | 1.12 |
| 06/23 | 33,700 | 34,225 | 33,550 | 33,850 | +1.42% | 8,764 | 1787億2800万 | +0.46% | 35.33 | 1.12 |
| 06/22 | 33,500 | 33,675 | 33,225 | 33,375 | -0.37% | 9,576 | 1762億2000万 | -0.65% | 34.84 | 1.1 |
| 06/19 | 34,000 | 34,175 | 33,500 | 33,500 | -1.11% | 16,840 | 1768億8000万 | +0.04% | 34.97 | 1.1 |
| 06/18 | 34,075 | 34,075 | 32,650 | 33,875 | -0.07% | 17,368 | 1788億6000万 | +1.6% | 35.36 | 1.12 |
| 06/17 | 34,450 | 34,450 | 33,500 | 33,900 | -1.24% | 11,020 | 1789億9200万 | +2.1% | 35.39 | 1.12 |
| 06/16 | 33,075 | 34,675 | 33,075 | 34,325 | +6.19% | 14,596 | 1812億3600万 | +3.77% | 35.83 | 1.13 |
| 06/15 | 33,850 | 34,000 | 32,325 | 32,325 | -5.14% | 18,064 | 1706億7600万 | -1.95% | 33.74 | 1.07 |
| 06/12 | 32,550 | 34,225 | 32,525 | 34,075 | -2.08% | 37,120 | 1799億1600万 | +3.29% | 35.57 | 1.12 |
| 06/11 | 35,900 | 35,975 | 34,625 | 34,800 | -3.8% | 16,032 | 1837億4400万 | +5.79% | 36.32 | 1.15 |
| 06/10 | 36,425 | 36,500 | 35,925 | 36,175 | +0.35% | 15,376 | 1910億400万 | +10.54% | 37.76 | 1.19 |
| 06/09 | 35,825 | 36,175 | 35,400 | 36,050 | +0.63% | 12,092 | 1903億4400万 | +10.98% | 37.63 | 1.19 |
| 06/08 | 35,575 | 36,075 | 35,100 | 35,825 | +2.87% | 19,436 | 1891億5600万 | +11.12% | 37.39 | 1.18 |
| 06/05 | 34,650 | 35,025 | 34,350 | 34,825 | +0.94% | 12,964 | 1838億7600万 | +8.82% | 36.35 | 1.15 |
| 06/04 | 35,500 | 35,550 | 34,500 | 34,500 | -1.08% | 20,880 | 1821億6000万 | +8.37% | 36.01 | 1.14 |
| 06/03 | 34,250 | 34,950 | 33,925 | 34,875 | +3.1% | 19,696 | 1841億4000万 | +10.2% | 36.4 | 1.15 |
| 06/02 | 33,825 | 34,150 | 33,450 | 33,825 | +1.96% | 17,384 | 1785億9600万 | +7.48% | 35.31 | 1.12 |
| 06/01 | 33,750 | 34,050 | 33,050 | 33,175 | -1.63% | 20,624 | 1751億6400万 | +5.96% | 34.63 | 1.09 |
| 05/29 | 33,125 | 33,875 | 32,750 | 33,725 | +2.12% | 27,012 | 1780億6800万 | +8.16% | 35.2 | 1.11 |
| 05/28 | 33,700 | 33,775 | 32,425 | 33,025 | -1.2% | 20,208 | 1743億7200万 | +6.28% | 34.47 | 1.09 |
| 05/27 | 33,250 | 33,950 | 33,075 | 33,425 | +1.67% | 18,824 | 1764億8400万 | +7.84% | 34.89 | 1.1 |
| 05/26 | 32,475 | 33,075 | 32,475 | 32,875 | +1.7% | 15,180 | 1735億8000万 | +6.49% | 34.32 | 1.08 |
| 05/25 | 31,750 | 32,425 | 31,650 | 32,325 | +3.52% | 14,452 | 1706億7600万 | +5.04% | 33.74 | 1.07 |
| 05/22 | 31,400 | 31,800 | 31,050 | 31,225 | -0.16% | 21,884 | 1648億6800万 | +1.64% | 32.59 | 1.03 |
| 05/21 | 31,500 | 31,500 | 30,975 | 31,275 | +0.08% | 12,068 | 1651億3200万 | +1.83% | 32.65 | 1.03 |
| 05/20 | 31,225 | 31,475 | 30,750 | 31,250 | -0.24% | 11,552 | 1650億 | +1.81% | 32.62 | 1.03 |
| 05/19 | 31,225 | 31,750 | 31,075 | 31,325 | +2.29% | 23,032 | 1653億9600万 | +2.16% | 32.7 | 1.03 |
| 05/18 | 29,950 | 30,875 | 29,825 | 30,625 | +2.34% | 13,376 | 1617億 | -0.03% | 31.97 | 1.01 |
| 05/15 | 30,925 | 30,925 | 29,550 | 29,925 | -1.56% | 15,792 | 1580億400万 | -2.24% | 31.24 | 0.99 |
| 05/14 | 30,450 | 30,800 | 30,175 | 30,400 | -1.22% | 12,704 | 1605億1200万 | -0.44% | 31.73 | 1 |
| 05/13 | 31,050 | 31,200 | 30,400 | 30,775 | -2.61% | 19,476 | 1624億9200万 | +1.09% | 32.12 | 1.01 |
| 05/12 | 32,825 | 32,825 | 31,175 | 31,600 | -3.73% | 23,456 | 1668億4800万 | +4.01% | 32.98 | 1.04 |
| 05/11 | 32,475 | 32,950 | 31,725 | 32,825 | +3.47% | 29,248 | 1733億1600万 | +8.33% | 34.26 | 1.08 |
| 05/08 | 30,500 | 31,875 | 30,175 | 31,725 | +3.85% | 33,668 | 1675億800万 | +4.73% | 33.11 | 1.05 |
| 05/07 | 30,975 | 31,075 | 30,150 | 30,550 | +1.5% | 15,252 | 1613億400万 | +0.91% | 31.89 | 1.01 |
