株価チャート
2020/06/01~2020/10/26
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 |
---|
2024 | 4/1, 株式分割 1→2 |
2020 |
10/26 | 2,439 | 2,481 | 2,419 | 2,427 | -0.47% | 1,329,000 | 9287億3766万 | -5.89% | - | 1.09 |
10/23 | 2,400 | 2,445 | 2,400 | 2,439 | +2.29% | 1,523,800 | 9331億3835万 | -6.1% | - | 1.09 |
10/22 | 2,400 | 2,402 | 2,372 | 2,384 | -2.07% | 2,180,000 | 9122億8289万 | -8.83% | - | 1.07 |
10/21 | 2,373 | 2,451 | 2,369 | 2,435 | +3.66% | 3,732,400 | 9316億768万 | -7.71% | - | 1.09 |
10/20 | 2,434 | 2,441 | 2,346 | 2,349 | -4.1% | 3,929,800 | 8986億9814万 | -11.64% | - | 1.05 |
10/19 | 2,449 | 2,476 | 2,438 | 2,449 | -0.16% | 2,964,000 | 9371億5638万 | -8.55% | - | 1.1 |
10/16 | 2,480 | 2,502 | 2,453 | 2,453 | -1.57% | 1,930,800 | 9386億8705万 | -8.91% | - | 1.1 |
10/15 | 2,500 | 2,519 | 2,479 | 2,492 | -0.56% | 2,002,200 | 9536億1114万 | -7.94% | - | 1.12 |
10/14 | 2,534 | 2,537 | 2,503 | 2,506 | -1.28% | 1,481,000 | 9589億6851万 | -7.87% | - | 1.12 |
10/13 | 2,536 | 2,562 | 2,524 | 2,539 | +0.55% | 1,348,000 | 9714億525万 | -7.01% | - | 1.14 |
10/12 | 2,510 | 2,533 | 2,495 | 2,525 | +0.66% | 1,587,200 | 9660億4789万 | -7.83% | - | 1.13 |
10/09 | 2,582 | 2,585 | 2,506 | 2,508 | -3.41% | 3,282,200 | 9597億3385万 | -8.73% | - | 1.12 |
10/08 | 2,620 | 2,625 | 2,577 | 2,597 | -2% | 2,248,600 | 9936億5万 | -5.82% | - | 1.16 |
10/07 | 2,664 | 2,664 | 2,618 | 2,650 | -1.49% | 1,515,400 | 1兆138億 | -4.18% | - | 1.19 |
10/06 | 2,700 | 2,706 | 2,651 | 2,690 | +0.28% | 1,624,200 | 1兆291億 | -2.8% | - | 1.21 |
10/05 | 2,590 | 2,690 | 2,586 | 2,682 | +5.78% | 2,268,200 | 1兆263億 | -2.93% | - | 1.2 |
10/02 | 2,596 | 2,609 | 2,522 | 2,536 | -2.31% | 2,377,600 | 9702億5724万 | -8.23% | - | 1.14 |
09/30 | 2,653 | 2,687 | 2,595 | 2,596 | -3.21% | 2,986,600 | 9932億1738万 | -6.27% | - | 1.16 |
09/29 | 2,725 | 2,729 | 2,679 | 2,682 | -2.28% | 1,747,600 | 1兆261億 | -3.19% | - | 1.2 |
09/28 | 2,722 | 2,744 | 2,659 | 2,744 | +1.29% | 2,309,000 | 1兆500億 | -0.87% | - | 1.23 |
09/25 | 2,804 | 2,806 | 2,701 | 2,709 | -3.58% | 2,618,400 | 1兆366億 | -1.92% | - | 1.21 |
09/24 | 2,836 | 2,862 | 2,793 | 2,810 | -0.9% | 2,435,800 | 1兆751億 | +1.94% | - | 1.26 |
09/23 | 2,738 | 2,838 | 2,735 | 2,835 | +3.11% | 2,875,400 | 1兆848億 | +3.24% | - | 1.27 |
09/18 | 2,688 | 2,772 | 2,672 | 2,750 | +1.7% | 3,527,800 | 1兆521億 | +0.53% | - | 1.23 |
09/17 | 2,766 | 2,812 | 2,703 | 2,704 | -5.57% | 3,908,400 | 1兆345億 | -0.93% | - | 1.21 |
09/16 | 2,890 | 2,897 | 2,842 | 2,863 | -0.93% | 1,495,800 | 1兆955億 | +5.06% | - | 1.28 |
09/15 | 2,934 | 2,944 | 2,882 | 2,890 | -2.76% | 2,173,400 | 1兆1059億 | +6.48% | - | 1.3 |
09/14 | 2,982 | 3,006 | 2,959 | 2,972 | +1.61% | 2,676,600 | 1兆1372億 | +10.07% | - | 1.33 |
09/11 | 2,856 | 2,933 | 2,835 | 2,925 | +2.42% | 2,421,200 | 1兆1193億 | +9.26% | - | 1.31 |
09/10 | 2,808 | 2,857 | 2,790 | 2,856 | +1.67% | 1,225,000 | 1兆929億 | +7.65% | - | 1.28 |
09/09 | 2,783 | 2,817 | 2,759 | 2,809 | -0.11% | 1,792,400 | 1兆749億 | +6.64% | - | 1.26 |
09/08 | 2,844 | 2,863 | 2,791 | 2,812 | +0.18% | 2,112,800 | 1兆760億 | +7.37% | - | 1.26 |
09/07 | 2,775 | 2,809 | 2,773 | 2,807 | +1.89% | 1,401,600 | 1兆741億 | +8.17% | - | 1.26 |
09/04 | 2,712 | 2,764 | 2,704 | 2,755 | -0.25% | 1,667,000 | 1兆542億 | +7.03% | - | 1.24 |
09/03 | 2,800 | 2,805 | 2,729 | 2,762 | +0.29% | 2,049,800 | 1兆569億 | +7.97% | - | 1.24 |
09/02 | 2,741 | 2,756 | 2,715 | 2,754 | +0.2% | 1,708,000 | 1兆538億 | +8.17% | - | 1.23 |
09/01 | 2,765 | 2,775 | 2,720 | 2,749 | -1.33% | 2,608,200 | 1兆517億 | +8.34% | - | 1.23 |
08/31 | 2,790 | 2,824 | 2,767 | 2,786 | +3.55% | 3,106,800 | 1兆659億 | +10.1% | - | 1.25 |
08/28 | 2,670 | 2,768 | 2,660 | 2,690 | +2.97% | 3,695,200 | 1兆293億 | +6.66% | - | 1.21 |
08/27 | 2,664 | 2,664 | 2,612 | 2,613 | -2.01% | 1,446,000 | 9997億2276万 | +3.71% | - | 1.17 |
08/26 | 2,658 | 2,679 | 2,635 | 2,666 | -0.69% | 1,476,600 | 1兆201億 | +5.71% | - | 1.2 |
08/25 | 2,685 | 2,700 | 2,665 | 2,685 | +2.11% | 1,972,800 | 1兆272億 | +6.32% | - | 1.2 |
08/24 | 2,665 | 2,686 | 2,625 | 2,629 | -0.13% | 2,088,800 | 1兆60億 | +3.91% | - | 1.18 |
08/21 | 2,602 | 2,655 | 2,599 | 2,633 | +2.07% | 2,263,800 | 1兆73億 | +3.93% | - | 1.18 |
08/20 | 2,573 | 2,620 | 2,560 | 2,579 | +0.35% | 2,169,600 | 9869億335万 | +1.78% | - | 1.16 |
08/19 | 2,542 | 2,580 | 2,526 | 2,570 | +0.45% | 1,700,000 | 9834億5933万 | +1.22% | - | 1.15 |
08/18 | 2,543 | 2,564 | 2,501 | 2,559 | -0.06% | 1,787,400 | 9790億5863万 | +0.57% | - | 1.15 |
08/17 | 2,590 | 2,609 | 2,560 | 2,560 | -1.93% | 1,245,000 | 9796億3264万 | +0.31% | - | 1.15 |
08/14 | 2,590 | 2,625 | 2,568 | 2,611 | +0.81% | 2,211,000 | 9989億5742万 | +1.81% | - | 1.17 |
08/13 | 2,614 | 2,617 | 2,554 | 2,590 | +0.35% | 3,163,800 | 9909億2137万 | +0.64% | - | 1.16 |
08/12 | 2,517 | 2,606 | 2,471 | 2,581 | +1.34% | 3,543,800 | 9874億7735万 | -0.29% | - | 1.16 |
08/11 | 2,464 | 2,586 | 2,454 | 2,547 | +6.17% | 4,250,000 | 9744億6660万 | -2.17% | - | 1.14 |
08/07 | 2,294 | 2,425 | 2,292 | 2,399 | +2.98% | 2,846,800 | 9178億3159万 | -8.49% | - | 1.08 |
08/06 | 2,376 | 2,390 | 2,320 | 2,329 | -1.92% | 1,836,600 | 8912億3610万 | -11.95% | - | 1.04 |
08/05 | 2,411 | 2,428 | 2,332 | 2,375 | -2.4% | 3,028,200 | 9086億4754万 | -11.17% | - | 1.06 |
08/04 | 2,266 | 2,448 | 2,244 | 2,433 | +9.05% | 4,430,600 | 9310億3367万 | -9.86% | - | 1.09 |
08/03 | 2,325 | 2,395 | 2,205 | 2,231 | -1.46% | 3,548,000 | 8537億3453万 | -18.13% | - | 1 |
07/31 | 2,300 | 2,346 | 2,264 | 2,264 | -4.13% | 3,679,200 | 8663億6261万 | -17.91% | - | 1.01 |
07/30 | 2,443 | 2,460 | 2,351 | 2,362 | -3.63% | 2,957,800 | 9036億7284万 | -15.48% | - | 1.06 |
07/29 | 2,500 | 2,505 | 2,451 | 2,451 | -3.12% | 2,611,400 | 9377億3038万 | -13.23% | - | 1.1 |
07/28 | 2,557 | 2,569 | 2,518 | 2,530 | -2.11% | 2,256,400 | 9679億6123万 | -11.25% | - | 1.13 |
07/27 | 2,555 | 2,586 | 2,510 | 2,584 | +0.04% | 2,185,800 | 9888億1669万 | -10.12% | - | 1.16 |
07/22 | 2,608 | 2,614 | 2,565 | 2,583 | -1.69% | 2,611,400 | 9884億3402万 | -10.84% | - | 1.16 |
07/21 | 2,655 | 2,666 | 2,617 | 2,628 | -2.2% | 2,278,800 | 1兆54億 | -10.05% | - | 1.18 |
07/20 | 2,725 | 2,725 | 2,652 | 2,687 | -1.97% | 1,931,600 | 1兆280億 | -8.84% | - | 1.2 |
07/17 | 2,769 | 2,769 | 2,731 | 2,741 | -2.39% | 2,033,800 | 1兆487億 | -7.63% | - | 1.23 |
07/16 | 2,747 | 2,858 | 2,743 | 2,808 | +3.75% | 3,599,000 | 1兆743億 | -6.04% | - | 1.26 |
07/15 | 2,674 | 2,748 | 2,665 | 2,706 | +2.64% | 2,848,600 | 1兆355億 | -10.04% | - | 1.21 |
07/14 | 2,703 | 2,707 | 2,635 | 2,637 | -2.78% | 2,424,000 | 1兆89億 | -13.13% | - | 1.18 |
07/13 | 2,712 | 2,747 | 2,675 | 2,712 | +0.65% | 2,202,400 | 1兆377億 | -11.6% | - | 1.22 |
07/10 | 2,778 | 2,791 | 2,692 | 2,695 | -2.83% | 3,150,000 | 1兆311億 | -13.08% | - | 1.21 |
07/09 | 2,825 | 2,838 | 2,755 | 2,773 | -2.31% | 2,440,800 | 1兆611億 | -11.35% | - | 1.24 |
07/08 | 2,848 | 2,893 | 2,827 | 2,839 | -0.35% | 2,358,400 | 1兆862億 | -9.95% | - | 1.27 |
07/07 | 2,947 | 2,950 | 2,840 | 2,849 | -4.06% | 3,171,000 | 1兆900億 | -10.34% | - | 1.28 |
07/06 | 2,955 | 2,992 | 2,948 | 2,969 | +0.35% | 1,227,200 | 1兆1361億 | -7.25% | - | 1.33 |
07/03 | 3,025 | 3,030 | 2,946 | 2,959 | -1.37% | 1,185,800 | 1兆1321億 | -8.09% | - | 1.33 |
07/02 | 2,978 | 3,049 | 2,969 | 3,000 | +0.44% | 1,546,200 | 1兆1478億 | -7.39% | - | 1.34 |
07/01 | 3,035 | 3,038 | 2,971 | 2,987 | -1.21% | 1,357,000 | 1兆1428億 | -8.42% | - | 1.34 |
06/30 | 3,070 | 3,070 | 3,018 | 3,023 | +0.1% | 1,130,600 | 1兆1568億 | -7.98% | - | 1.36 |
06/29 | 3,050 | 3,055 | 3,008 | 3,020 | -2.23% | 1,357,200 | 1兆1556億 | -8.76% | - | 1.35 |
06/26 | 3,090 | 3,111 | 3,053 | 3,089 | +0.96% | 1,649,600 | 1兆1820億 | -7.1% | - | 1.38 |
06/25 | 3,100 | 3,103 | 3,045 | 3,060 | -2.97% | 2,029,400 | 1兆1707億 | -8.1% | - | 1.37 |
06/24 | 3,134 | 3,163 | 3,129 | 3,153 | +1.06% | 1,708,200 | 1兆2065億 | -5.43% | - | 1.41 |
06/23 | 3,116 | 3,159 | 3,085 | 3,120 | +0.65% | 1,718,600 | 1兆1939億 | -6.5% | - | 1.4 |
06/22 | 3,149 | 3,168 | 3,100 | 3,100 | -1.49% | 1,554,600 | 1兆1862億 | -7.16% | - | 1.39 |
06/19 | 3,170 | 3,213 | 3,130 | 3,147 | +0.06% | 3,343,400 | 1兆2042億 | -5.78% | - | 1.41 |
06/18 | 3,164 | 3,176 | 3,095 | 3,145 | -1.5% | 2,204,000 | 1兆2034億 | -5.87% | - | 1.41 |
06/17 | 3,231 | 3,231 | 3,178 | 3,193 | -1.98% | 1,580,600 | 1兆2218億 | -4.52% | - | 1.43 |
06/16 | 3,178 | 3,273 | 3,159 | 3,258 | +1.94% | 1,991,800 | 1兆2465億 | -2.62% | - | 1.46 |
06/15 | 3,225 | 3,309 | 3,195 | 3,196 | -1.93% | 1,640,000 | 1兆2228億 | -4.5% | - | 1.43 |
06/12 | 3,239 | 3,276 | 3,183 | 3,259 | -1.42% | 3,078,400 | 1兆2469億 | -2.82% | - | 1.46 |
06/11 | 3,365 | 3,394 | 3,306 | 3,306 | -2.88% | 2,478,800 | 1兆2649億 | -1.27% | - | 1.48 |
06/10 | 3,395 | 3,435 | 3,383 | 3,404 | -1.52% | 1,642,600 | 1兆3024億 | +2.05% | - | 1.53 |
06/09 | 3,501 | 3,524 | 3,428 | 3,456 | -1.29% | 2,303,600 | 1兆3225億 | +4% | - | 1.55 |
06/08 | 3,448 | 3,501 | 3,398 | 3,501 | +3.15% | 2,716,600 | 1兆3397億 | +5.52% | - | 1.57 |
06/05 | 3,350 | 3,395 | 3,330 | 3,394 | +0.3% | 2,207,200 | 1兆2987億 | +2.54% | - | 1.52 |
06/04 | 3,500 | 3,504 | 3,375 | 3,384 | -2.41% | 2,069,800 | 1兆2949億 | +2.3% | - | 1.52 |
06/03 | 3,485 | 3,520 | 3,425 | 3,468 | +0.7% | 1,466,600 | 1兆3269億 | +4.89% | - | 1.55 |
06/02 | 3,446 | 3,472 | 3,412 | 3,444 | +1.04% | 1,431,000 | 1兆3177億 | +4.22% | - | 1.54 |
06/01 | 3,437 | 3,446 | 3,370 | 3,408 | -1.94% | 1,704,000 | 1兆3041億 | +3.24% | - | 1.53 |