株価チャート
2020/04/22~2020/09/17
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 |
09/17 | 1,900 | 1,905 | 1,887 | 1,903 | -0.37% | 14,900 | 273億1402万 | -0.68% | 26.88 | 0.54 |
09/16 | 1,900 | 1,910 | 1,885 | 1,910 | +0.26% | 19,900 | 274億1449万 | -0.78% | 26.98 | 0.54 |
09/15 | 1,898 | 1,907 | 1,883 | 1,905 | +1.33% | 12,900 | 273億4273万 | -1.6% | 26.91 | 0.54 |
09/14 | 1,885 | 1,898 | 1,869 | 1,880 | -0.27% | 10,300 | 269億8390万 | -3.49% | 26.56 | 0.53 |
09/11 | 1,915 | 1,915 | 1,885 | 1,885 | -0.79% | 17,200 | 270億5566万 | -3.58% | 26.63 | 0.54 |
09/10 | 1,900 | 1,907 | 1,876 | 1,900 | +0.16% | 11,700 | 272億7096万 | -3.06% | 26.84 | 0.54 |
09/09 | 1,900 | 1,910 | 1,886 | 1,897 | -0.68% | 18,800 | 272億2790万 | -3.26% | 26.8 | 0.54 |
09/08 | 1,900 | 1,910 | 1,881 | 1,910 | +1.11% | 17,600 | 274億1449万 | -2.55% | 26.98 | 0.54 |
09/07 | 1,881 | 1,910 | 1,813 | 1,889 | +0.05% | 17,100 | 271億1308万 | -3.43% | 26.69 | 0.54 |
09/04 | 1,889 | 1,900 | 1,871 | 1,888 | -0.32% | 4,500 | 270億9872万 | -3.43% | 26.67 | 0.54 |
09/03 | 1,897 | 1,898 | 1,878 | 1,894 | -0.16% | 5,200 | 271億8484万 | -3.17% | 26.76 | 0.54 |
09/02 | 1,872 | 1,897 | 1,863 | 1,897 | +1.44% | 5,800 | 272億2790万 | -3.26% | 26.8 | 0.54 |
09/01 | 1,899 | 1,899 | 1,867 | 1,870 | -0.85% | 4,100 | 268億4037万 | -5.03% | 26.42 | 0.53 |
08/31 | 1,883 | 1,900 | 1,863 | 1,886 | +1.07% | 7,900 | 270億7002万 | -4.7% | 26.64 | 0.54 |
08/28 | 1,871 | 1,889 | 1,840 | 1,866 | -0.74% | 11,400 | 267億8295万 | -6.23% | 26.36 | 0.53 |
08/27 | 1,877 | 1,891 | 1,837 | 1,880 | +0.16% | 10,700 | 269億8390万 | -6.05% | 26.56 | 0.53 |
08/26 | 1,903 | 1,911 | 1,858 | 1,877 | -2.75% | 12,400 | 269億4084万 | -6.66% | 26.52 | 0.53 |
08/25 | 2,035 | 2,035 | 1,907 | 1,930 | -3.31% | 36,000 | 277億156万 | -4.55% | 27.27 | 0.55 |
08/24 | 2,027 | 2,050 | 1,967 | 1,996 | +0.3% | 20,700 | 286億4886万 | -1.77% | 28.2 | 0.57 |
08/21 | 2,007 | 2,026 | 1,967 | 1,990 | +1.17% | 36,300 | 285億6274万 | -2.36% | 28.11 | 0.57 |
08/20 | 1,992 | 1,998 | 1,966 | 1,967 | -0.41% | 14,000 | 282億3262万 | -3.72% | 27.79 | 0.56 |
08/19 | 1,963 | 1,989 | 1,959 | 1,975 | +0.41% | 4,000 | 283億4745万 | -3.71% | 27.9 | 0.56 |
08/18 | 1,973 | 1,992 | 1,932 | 1,967 | -0.51% | 11,100 | 282億3262万 | -4.33% | 27.79 | 0.56 |
08/17 | 1,944 | 2,007 | 1,944 | 1,977 | +0.51% | 8,200 | 283億7615万 | -4.22% | 27.93 | 0.56 |
08/14 | 1,950 | 2,025 | 1,940 | 1,967 | -7.04% | 23,900 | 282億3262万 | -5.02% | 27.79 | 0.56 |
08/13 | 2,195 | 2,197 | 2,068 | 2,116 | -3.64% | 14,600 | 303億7124万 | +2.03% | 29.89 | 0.6 |
08/12 | 2,200 | 2,200 | 2,100 | 2,196 | -0.18% | 10,300 | 315億1949万 | +5.88% | 31.02 | 0.62 |
08/11 | 2,042 | 2,200 | 2,042 | 2,200 | +6.64% | 17,900 | 315億7690万 | +6.38% | 31.08 | 0.63 |
08/07 | 1,955 | 2,088 | 1,955 | 2,063 | +2.89% | 11,400 | 296億1052万 | -0.1% | 29.14 | 0.59 |
08/06 | 1,901 | 2,005 | 1,901 | 2,005 | +4.59% | 11,900 | 287億7804万 | -2.95% | 28.32 | 0.57 |
08/05 | 1,885 | 1,949 | 1,858 | 1,917 | +1.7% | 49,500 | 275億1496万 | -7.44% | 27.08 | 0.55 |
08/04 | 1,853 | 1,898 | 1,836 | 1,885 | +4.26% | 32,900 | 270億5566万 | -9.33% | 26.63 | 0.54 |
08/03 | 1,891 | 1,930 | 1,801 | 1,808 | -2.32% | 44,100 | 259億5047万 | -13.37% | 25.54 | 0.51 |
07/31 | 1,901 | 1,901 | 1,809 | 1,851 | -3.59% | 34,500 | 265億6766万 | -11.77% | 26.15 | 0.53 |
07/30 | 2,050 | 2,065 | 1,900 | 1,920 | -4.86% | 95,100 | 275億5802万 | -8.92% | 27.12 | 0.55 |
07/29 | 2,100 | 2,100 | 2,014 | 2,018 | -3.9% | 32,800 | 289億6463万 | -4.54% | 28.51 | 0.57 |
07/28 | 2,101 | 2,126 | 2,060 | 2,100 | -0.9% | 16,300 | 301億4159万 | -0.76% | 29.67 | 0.6 |
07/27 | 2,165 | 2,165 | 2,021 | 2,119 | -1.76% | 37,400 | 304億1430万 | +0.38% | 29.94 | 0.6 |
07/22 | 2,179 | 2,179 | 2,130 | 2,157 | +0.89% | 11,100 | 309億5972万 | +2.28% | 30.47 | 0.61 |
07/21 | 2,138 | 2,138 | 2,103 | 2,138 | 0% | 8,100 | 306億8701万 | +1.52% | 30.2 | 0.61 |
07/20 | 2,148 | 2,148 | 2,108 | 2,138 | -0.51% | 8,800 | 306億8701万 | +1.62% | 30.2 | 0.61 |
07/17 | 2,174 | 2,180 | 2,136 | 2,149 | -1.15% | 8,300 | 308億4489万 | +2.33% | 30.36 | 0.61 |
07/16 | 2,165 | 2,205 | 2,145 | 2,174 | +0.42% | 20,900 | 312億372万 | +3.62% | 30.71 | 0.62 |
07/15 | 2,100 | 2,180 | 2,100 | 2,165 | +2.61% | 13,200 | 310億7454万 | +3.19% | 30.58 | 0.62 |
07/14 | 2,155 | 2,185 | 2,093 | 2,110 | -2.09% | 20,200 | 302億8512万 | +0.62% | 29.81 | 0.6 |
07/13 | 2,100 | 2,155 | 2,098 | 2,155 | +2.62% | 17,000 | 309億3101万 | +2.62% | 30.44 | 0.61 |
07/10 | 2,145 | 2,181 | 2,095 | 2,100 | -3.54% | 21,300 | 301億4159万 | -0.1% | 29.67 | 0.6 |
07/09 | 2,134 | 2,186 | 2,065 | 2,177 | +0.93% | 27,800 | 312億4678万 | +3.42% | 30.75 | 0.62 |
07/08 | 2,012 | 2,174 | 2,012 | 2,157 | +5.63% | 39,300 | 309億5972万 | +2.71% | 30.47 | 0.61 |
07/07 | 2,073 | 2,073 | 2,003 | 2,042 | -2.67% | 25,300 | 293億911万 | -2.53% | 28.85 | 0.58 |
07/06 | 2,080 | 2,176 | 2,075 | 2,098 | +2.49% | 20,500 | 301億1288万 | +0.14% | 29.64 | 0.6 |
07/03 | 2,124 | 2,124 | 2,004 | 2,047 | -3.63% | 28,800 | 293億8087万 | -2.1% | 28.92 | 0.58 |
07/02 | 2,069 | 2,138 | 2,051 | 2,124 | +1.14% | 21,900 | 304億8606万 | +1.82% | 30.01 | 0.6 |
07/01 | 2,107 | 2,146 | 2,076 | 2,100 | -1.36% | 31,200 | 301億4159万 | +0.96% | 29.67 | 0.6 |
06/30 | 2,105 | 2,191 | 2,100 | 2,129 | +1.14% | 13,300 | 305億5783万 | +2.5% | 30.08 | 0.61 |
06/29 | 2,110 | 2,110 | 2,042 | 2,105 | -0.05% | 12,200 | 302億1335万 | +1.74% | 29.74 | 0.6 |
06/26 | 2,121 | 2,121 | 2,045 | 2,106 | +1.69% | 13,200 | 302億2771万 | +2.18% | 29.75 | 0.6 |
06/25 | 2,081 | 2,115 | 2,041 | 2,071 | -1.38% | 16,400 | 297億2535万 | +0.98% | 29.26 | 0.59 |
06/24 | 2,083 | 2,112 | 2,075 | 2,100 | +1.06% | 7,900 | 301億4159万 | +2.89% | 29.67 | 0.6 |
06/23 | 2,050 | 2,093 | 2,050 | 2,078 | +1.37% | 7,400 | 298億2582万 | +2.67% | 29.36 | 0.59 |
06/22 | 1,978 | 2,058 | 1,978 | 2,050 | +2.65% | 10,600 | 294億2393万 | +1.94% | 28.96 | 0.58 |
06/19 | 2,050 | 2,073 | 1,979 | 1,997 | -2.68% | 40,700 | 286億6322万 | -0.15% | 28.21 | 0.57 |
06/18 | 2,099 | 2,099 | 2,046 | 2,052 | -2.24% | 17,500 | 294億5264万 | +2.86% | 28.99 | 0.58 |
06/17 | 2,099 | 2,149 | 2,037 | 2,099 | +0.62% | 24,100 | 301億2724万 | +5.42% | 29.65 | 0.6 |
06/16 | 2,050 | 2,113 | 2,049 | 2,086 | +2.41% | 24,500 | 299億4065万 | +4.98% | 29.47 | 0.59 |
06/15 | 2,100 | 2,150 | 2,037 | 2,037 | -2.81% | 23,100 | 292億3734万 | +2.36% | 28.78 | 0.58 |
06/12 | 2,087 | 2,121 | 1,978 | 2,096 | -3.54% | 28,100 | 300億8418万 | +5.17% | 29.61 | 0.6 |
06/11 | 2,129 | 2,173 | 2,069 | 2,173 | +1.78% | 30,100 | 311億8937万 | +9.36% | 30.7 | 0.62 |
06/10 | 2,200 | 2,200 | 2,114 | 2,135 | -2.87% | 19,800 | 306億4395万 | +8.05% | 30.16 | 0.61 |
06/09 | 2,210 | 2,210 | 2,120 | 2,198 | 0% | 15,500 | 315億4820万 | +11.8% | 31.05 | 0.63 |
06/08 | 2,199 | 2,204 | 2,165 | 2,198 | +0.73% | 22,100 | 315億4820万 | +12.66% | 31.05 | 0.63 |
06/05 | 2,070 | 2,207 | 2,033 | 2,182 | +6.44% | 43,500 | 313億1855万 | +12.71% | 30.83 | 0.62 |
06/04 | 2,021 | 2,050 | 1,967 | 2,050 | +1.43% | 16,700 | 294億2393万 | +6.72% | 28.96 | 0.58 |
06/03 | 2,030 | 2,078 | 2,000 | 2,021 | -1.46% | 16,900 | 290億769万 | +5.81% | 28.55 | 0.57 |
06/02 | 1,954 | 2,051 | 1,954 | 2,051 | +3.53% | 18,800 | 294億3829万 | +7.89% | 28.97 | 0.58 |
06/01 | 2,006 | 2,078 | 1,932 | 1,981 | +3.23% | 25,400 | 284億3357万 | +4.93% | 27.99 | 0.56 |
05/29 | 1,925 | 2,023 | 1,866 | 1,919 | -2.79% | 107,500 | 275億4367万 | +2.07% | 27.11 | 0.55 |
05/28 | 2,035 | 2,061 | 1,930 | 1,974 | -3% | 31,000 | 283億3309万 | +5.22% | 27.89 | 0.56 |
05/27 | 1,910 | 2,093 | 1,869 | 2,035 | +5.28% | 33,300 | 292億863万 | +8.82% | 28.75 | 0.58 |
05/26 | 1,900 | 1,991 | 1,900 | 1,933 | +1.95% | 20,400 | 277億4461万 | +3.87% | 27.31 | 0.55 |
05/25 | 1,874 | 1,898 | 1,870 | 1,896 | +1.17% | 25,200 | 272億1355万 | +2.27% | 26.78 | 0.54 |
05/22 | 1,800 | 1,886 | 1,784 | 1,874 | +4.11% | 24,700 | 268億9778万 | +1.3% | 26.47 | 0.53 |
05/21 | 1,698 | 1,805 | 1,693 | 1,800 | +6.45% | 28,600 | 258億3565万 | -2.6% | 25.43 | 0.51 |
05/20 | 1,731 | 1,731 | 1,691 | 1,691 | -3.37% | 28,800 | 242億7115万 | -8.59% | 23.89 | 0.48 |
05/19 | 1,783 | 1,783 | 1,744 | 1,750 | -1.85% | 28,400 | 251億1799万 | -5.96% | 24.72 | 0.5 |
05/18 | 1,805 | 1,814 | 1,727 | 1,783 | -3.67% | 21,100 | 255億9164万 | -4.4% | 25.19 | 0.51 |
05/15 | 1,913 | 1,929 | 1,842 | 1,851 | -5.17% | 26,300 | 265億6766万 | -0.59% | 26.15 | 0.53 |
05/14 | 2,015 | 2,035 | 1,952 | 1,952 | -3.13% | 8,100 | 280億1732万 | +5.29% | 27.58 | 0.56 |
05/13 | 2,159 | 2,159 | 2,015 | 2,015 | -6.67% | 14,200 | 289億2157万 | +9.27% | 28.47 | 0.57 |
05/12 | 2,116 | 2,179 | 2,104 | 2,159 | +2.81% | 5,100 | 309億8842万 | +17.53% | 30.5 | 0.61 |
05/11 | 1,963 | 2,100 | 1,963 | 2,100 | +7.03% | 9,600 | 301億4159万 | +14.75% | 29.67 | 0.6 |
05/08 | 1,900 | 1,962 | 1,880 | 1,962 | +3.26% | 9,100 | 281億6086万 | +7.45% | 27.72 | 0.56 |
05/07 | 1,878 | 1,900 | 1,831 | 1,900 | +1.06% | 6,700 | 272億7096万 | +3.66% | 26.84 | 0.54 |
05/01 | 1,827 | 1,880 | 1,810 | 1,880 | +3.01% | 8,300 | 269億8390万 | +1.9% | 26.56 | 0.53 |
04/30 | 1,845 | 1,887 | 1,825 | 1,825 | -0.16% | 8,200 | 261億9448万 | -1.62% | 25.78 | 0.52 |
04/28 | 1,786 | 1,849 | 1,786 | 1,828 | +2.35% | 9,200 | 262億3753万 | -2.09% | 25.82 | 0.52 |
04/27 | 1,812 | 1,859 | 1,786 | 1,786 | -0.56% | 7,900 | 256億3470万 | -5.05% | 25.23 | 0.51 |
04/24 | 1,824 | 1,881 | 1,744 | 1,796 | +0.67% | 41,400 | 257億7823万 | -5.37% | 25.37 | 0.51 |
04/23 | 1,730 | 1,794 | 1,720 | 1,784 | +3.12% | 9,800 | 256億600万 | -6.79% | 25.2 | 0.51 |
04/22 | 1,751 | 1,751 | 1,720 | 1,730 | -3.14% | 6,200 | 248億3093万 | -10.36% | 24.44 | 0.49 |