株価チャート
2020/05/28～2020/10/26
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 |
|---|
| 2020 |
| 10/26 | 4,520 | 4,590 | 4,500 | 4,505 | -0.44% | 6,700 | 548億2585万 | -8.34% | - | 4.35 |
| 10/23 | 4,605 | 4,625 | 4,525 | 4,525 | -1.95% | 9,000 | 550億6925万 | -8.35% | - | 4.37 |
| 10/22 | 4,630 | 4,660 | 4,520 | 4,615 | -0.32% | 6,500 | 561億6455万 | -6.92% | - | 4.46 |
| 10/21 | 4,730 | 4,735 | 4,505 | 4,630 | -1.59% | 8,900 | 563億4710万 | -6.99% | - | 4.47 |
| 10/20 | 4,800 | 4,800 | 4,495 | 4,705 | -2.89% | 18,200 | 572億5985万 | -5.79% | - | 4.54 |
| 10/19 | 4,950 | 4,950 | 4,825 | 4,845 | -2.22% | 8,800 | 589億6365万 | -3.27% | - | 4.68 |
| 10/16 | 4,950 | 4,980 | 4,920 | 4,955 | -0.3% | 8,300 | 603億235万 | -1.28% | - | 4.78 |
| 10/15 | 4,960 | 5,030 | 4,960 | 4,970 | -0.5% | 1,800 | 604億8490万 | -1.07% | - | 4.8 |
| 10/14 | 5,030 | 5,030 | 4,995 | 4,995 | -0.3% | 600 | 607億8915万 | -0.66% | - | 4.82 |
| 10/13 | 5,000 | 5,030 | 4,950 | 5,010 | +0.3% | 5,600 | 609億7170万 | -0.52% | - | 4.84 |
| 10/12 | 4,975 | 4,995 | 4,975 | 4,995 | +0.6% | 1,600 | 607億8915万 | -1.01% | - | 4.82 |
| 10/09 | 4,970 | 4,970 | 4,950 | 4,965 | +0.1% | 2,300 | 604億2405万 | -1.78% | - | 4.79 |
| 10/08 | 4,955 | 4,990 | 4,955 | 4,960 | -0.6% | 2,800 | 603億6320万 | -2.09% | - | 4.79 |
| 10/07 | 4,990 | 4,990 | 4,980 | 4,990 | -0.2% | 1,400 | 607億2830万 | -1.71% | - | 4.82 |
| 10/06 | 4,990 | 5,000 | 4,985 | 5,000 | 0% | 900 | 608億5000万 | -1.75% | - | 4.83 |
| 10/05 | 5,000 | 5,020 | 5,000 | 5,000 | 0% | 2,100 | 608億5000万 | -2% | - | 4.83 |
| 10/02 | 5,030 | 5,030 | 5,000 | 5,000 | -0.6% | 900 | 608億5000万 | -2.25% | - | 4.83 |
| 09/30 | 5,000 | 5,040 | 4,950 | 5,030 | +0.2% | 6,000 | 612億1510万 | -1.89% | - | 4.86 |
| 09/29 | 5,010 | 5,040 | 5,010 | 5,020 | -0.4% | 2,000 | 610億9340万 | -2.26% | - | 4.85 |
| 09/28 | 5,010 | 5,040 | 5,000 | 5,040 | +0.6% | 1,400 | 613億3680万 | -2.08% | - | 4.87 |
| 09/25 | 5,000 | 5,030 | 5,000 | 5,010 | -0.99% | 2,000 | 609億7170万 | -2.85% | - | 4.84 |
| 09/24 | 5,020 | 5,060 | 5,020 | 5,060 | +1% | 1,500 | 615億8020万 | -2.09% | - | 4.89 |
| 09/23 | 5,040 | 5,040 | 4,995 | 5,010 | 0% | 3,000 | 609億7170万 | -3.23% | - | 4.84 |
| 09/18 | 5,030 | 5,030 | 4,900 | 5,010 | -0.2% | 8,000 | 609億7170万 | -3.39% | - | 4.84 |
| 09/17 | 5,050 | 5,080 | 5,000 | 5,020 | -0.99% | 9,500 | 610億9340万 | -3.41% | - | 4.85 |
| 09/16 | 5,080 | 5,100 | 5,070 | 5,070 | +0.6% | 1,100 | 617億190万 | -2.63% | - | 4.89 |
| 09/15 | 5,140 | 5,140 | 5,030 | 5,040 | -1.37% | 3,000 | 613億3680万 | -3.32% | - | 4.87 |
| 09/14 | 5,130 | 5,130 | 5,040 | 5,110 | +1.39% | 2,700 | 621億8870万 | -2.11% | - | 4.93 |
| 09/11 | 5,040 | 5,070 | 5,020 | 5,040 | -0.79% | 3,300 | 613億3680万 | -3.52% | - | 4.87 |
| 09/10 | 5,100 | 5,100 | 5,030 | 5,080 | -0.39% | 4,200 | 618億2360万 | -2.91% | - | 4.9 |
| 09/09 | 5,050 | 5,100 | 5,030 | 5,100 | +0.59% | 3,400 | 620億6700万 | -2.6% | - | 4.92 |
| 09/08 | 5,070 | 5,140 | 5,030 | 5,070 | 0% | 4,000 | 617億190万 | -3.24% | - | 4.89 |
| 09/07 | 5,200 | 5,200 | 4,990 | 5,070 | -2.5% | 5,500 | 617億190万 | -3.39% | - | 4.89 |
| 09/04 | 5,220 | 5,220 | 5,180 | 5,200 | -1.14% | 1,700 | 632億8400万 | -1.08% | - | 5.02 |
| 09/02 | 5,220 | 5,270 | 5,210 | 5,260 | +0.77% | 1,000 | 640億1420万 | 0% | - | 5.08 |
| 09/01 | 5,230 | 5,230 | 5,200 | 5,220 | -0.19% | 1,900 | 635億2740万 | -0.84% | - | 5.04 |
| 08/31 | 5,190 | 5,260 | 5,190 | 5,230 | -0.38% | 2,200 | 636億4910万 | -0.76% | - | 5.05 |
| 08/28 | 5,180 | 5,300 | 5,120 | 5,250 | -0.76% | 2,200 | 638億9250万 | -0.47% | - | 5.07 |
| 08/27 | 5,280 | 5,300 | 5,250 | 5,290 | -0.75% | 3,200 | 643億7930万 | +0.27% | - | 5.11 |
| 08/26 | 5,320 | 5,350 | 5,300 | 5,330 | +0.19% | 2,600 | 648億6610万 | +1.04% | - | 5.15 |
| 08/25 | 5,320 | 5,320 | 5,320 | 5,320 | +0.57% | 800 | 647億4440万 | +0.93% | - | 5.14 |
| 08/24 | 5,270 | 5,300 | 5,270 | 5,290 | +0.38% | 1,500 | 643億7930万 | +0.42% | - | 5.11 |
| 08/20 | 5,300 | 5,300 | 5,250 | 5,270 | -0.19% | 2,900 | 641億3590万 | +0.08% | - | 5.09 |
| 08/19 | 5,310 | 5,360 | 5,280 | 5,280 | -0.38% | 1,900 | 642億5760万 | +0.27% | - | 5.1 |
| 08/18 | 5,280 | 5,300 | 5,280 | 5,300 | +0.38% | 1,000 | 645億100万 | +0.68% | - | 5.12 |
| 08/17 | 5,250 | 5,290 | 5,250 | 5,280 | 0% | 2,000 | 642億5760万 | +0.36% | - | 5.1 |
| 08/14 | 5,260 | 5,280 | 5,260 | 5,280 | +0.76% | 900 | 642億5760万 | +0.4% | - | 5.1 |
| 08/13 | 5,210 | 5,240 | 5,210 | 5,240 | -0.76% | 1,900 | 637億7080万 | -0.36% | - | 5.06 |
| 08/12 | 5,230 | 5,280 | 5,220 | 5,280 | +0.19% | 4,800 | 642億5760万 | +0.42% | - | 5.1 |
| 08/11 | 5,220 | 5,270 | 5,220 | 5,270 | +0.76% | 700 | 641億3590万 | +0.17% | - | 5.09 |
| 08/07 | 5,200 | 5,230 | 5,200 | 5,230 | +0.38% | 700 | 636億4910万 | -0.66% | - | 5.05 |
| 08/06 | 5,200 | 5,280 | 5,200 | 5,210 | -0.19% | 3,300 | 634億570万 | -1.18% | - | 5.03 |
| 08/05 | 5,220 | 5,250 | 5,220 | 5,220 | 0% | 400 | 635億2740万 | -1.12% | - | 5.04 |
| 08/04 | 5,200 | 5,240 | 5,200 | 5,220 | +0.38% | 1,500 | 635億2740万 | -1.25% | - | 5.04 |
| 08/03 | 5,210 | 5,210 | 5,200 | 5,200 | +0.19% | 600 | 632億8400万 | -1.76% | - | 5.02 |
| 07/31 | 5,210 | 5,230 | 5,190 | 5,190 | -1.33% | 4,100 | 631億6230万 | -2.08% | - | 5.01 |
| 07/30 | 5,270 | 5,270 | 5,260 | 5,260 | -0.75% | 600 | 640億1420万 | -0.89% | - | 5.08 |
| 07/29 | 5,270 | 5,300 | 5,270 | 5,300 | +0.57% | 500 | 645億100万 | -0.23% | - | 5.12 |
| 07/28 | 5,330 | 5,330 | 5,230 | 5,270 | -1.86% | 2,700 | 641億3590万 | -0.87% | - | 5.09 |
| 07/27 | 5,320 | 5,370 | 5,320 | 5,370 | 0% | 1,500 | 653億5290万 | +0.9% | - | 5.18 |
| 07/22 | 5,360 | 5,370 | 5,340 | 5,370 | +0.19% | 1,100 | 653億5290万 | +0.83% | - | 5.18 |
| 07/21 | 5,280 | 5,360 | 5,280 | 5,360 | +1.52% | 2,800 | 652億3120万 | +0.58% | - | 5.17 |
| 07/20 | 5,260 | 5,280 | 5,250 | 5,280 | +0.38% | 500 | 642億5760万 | -0.98% | - | 5.1 |
| 07/17 | 5,250 | 5,260 | 5,250 | 5,260 | +0.77% | 300 | 640億1420万 | -1.46% | - | 5.08 |
| 07/16 | 5,220 | 5,220 | 5,220 | 5,220 | -0.38% | 300 | 635億2740万 | -2.36% | - | 5.04 |
| 07/15 | 5,200 | 5,250 | 5,200 | 5,240 | -0.19% | 3,200 | 637億7080万 | -2.15% | - | 5.06 |
| 07/14 | 5,220 | 5,250 | 5,220 | 5,250 | -0.57% | 300 | 638億9250万 | -2.11% | - | 5.07 |
| 07/13 | 5,230 | 5,280 | 5,230 | 5,280 | +1.34% | 500 | 642億5760万 | -1.68% | - | 5.1 |
| 07/10 | 5,260 | 5,300 | 5,210 | 5,210 | -0.57% | 2,600 | 634億570万 | -3.07% | - | 5.03 |
| 07/09 | 5,210 | 5,240 | 5,210 | 5,240 | +0.19% | 2,200 | 637億7080万 | -2.64% | - | 5.06 |
| 07/08 | 5,220 | 5,260 | 5,210 | 5,230 | -0.76% | 1,400 | 636億4910万 | -2.91% | - | 5.05 |
| 07/07 | 5,220 | 5,270 | 5,220 | 5,270 | +0.96% | 1,300 | 641億3590万 | -2.3% | - | 5.09 |
| 07/06 | 5,310 | 5,330 | 5,220 | 5,220 | -2.43% | 6,700 | 635億2740万 | -3.33% | - | 5.04 |
| 07/03 | 5,350 | 5,380 | 5,340 | 5,350 | -0.56% | 2,200 | 651億950万 | -1.04% | - | 5.17 |
| 07/02 | 5,400 | 5,400 | 5,360 | 5,380 | -0.37% | 900 | 654億7460万 | -0.54% | - | 5.19 |
| 07/01 | 5,390 | 5,400 | 5,390 | 5,400 | +0.19% | 300 | 657億1800万 | -0.2% | - | 5.21 |
| 06/30 | 5,390 | 5,390 | 5,390 | 5,390 | +0.19% | 300 | 655億9630万 | -0.44% | - | 5.2 |
| 06/29 | 5,400 | 5,400 | 5,380 | 5,380 | -0.55% | 400 | 654億7460万 | -0.66% | - | 5.19 |
| 06/26 | 5,380 | 5,410 | 5,380 | 5,410 | +0.56% | 400 | 658億3970万 | -0.11% | - | 5.22 |
| 06/25 | 5,360 | 5,380 | 5,360 | 5,380 | +0.37% | 700 | 654億7460万 | -0.63% | - | 5.19 |
| 06/24 | 5,380 | 5,400 | 5,360 | 5,360 | -0.37% | 2,500 | 652億3120万 | -0.92% | - | 5.17 |
| 06/23 | 5,390 | 5,390 | 5,330 | 5,380 | -0.19% | 1,800 | 654億7460万 | -0.52% | - | 5.19 |
| 06/22 | 5,440 | 5,460 | 5,380 | 5,390 | -0.92% | 2,400 | 655億9630万 | -0.26% | - | 5.2 |
| 06/19 | 5,440 | 5,460 | 5,370 | 5,440 | -0.37% | 5,800 | 662億480万 | +0.74% | - | 5.25 |
| 06/18 | 5,440 | 5,460 | 5,440 | 5,460 | +0.37% | 300 | 664億4820万 | +1.26% | - | 5.27 |
| 06/17 | 5,440 | 5,480 | 5,430 | 5,440 | +0.18% | 2,500 | 662億480万 | +1.06% | - | 5.25 |
| 06/16 | 5,420 | 5,440 | 5,420 | 5,430 | -0.18% | 1,700 | 660億8310万 | +1% | - | 5.24 |
| 06/15 | 5,420 | 5,440 | 5,420 | 5,440 | -0.18% | 200 | 662億480万 | +1.36% | - | 5.25 |
| 06/12 | 5,410 | 5,450 | 5,410 | 5,450 | 0% | 1,200 | 663億2650万 | +1.74% | - | 5.26 |
| 06/11 | 5,410 | 5,450 | 5,410 | 5,450 | +0.18% | 700 | 663億2650万 | +1.95% | - | 5.26 |
| 06/10 | 5,450 | 5,450 | 5,440 | 5,440 | +0.18% | 500 | 662億480万 | +1.91% | - | 5.25 |
| 06/09 | 5,450 | 5,450 | 5,390 | 5,430 | +0.56% | 2,000 | 660億8310万 | +1.91% | - | 5.24 |
| 06/08 | 5,400 | 5,420 | 5,390 | 5,400 | +0.37% | 500 | 657億1800万 | +1.6% | - | 5.21 |
| 06/05 | 5,380 | 5,380 | 5,380 | 5,380 | 0% | 500 | 654億7460万 | +1.41% | - | 5.19 |
| 06/04 | 5,390 | 5,390 | 5,380 | 5,380 | -0.19% | 300 | 654億7460万 | +1.59% | - | 5.19 |
| 06/03 | 5,400 | 5,400 | 5,380 | 5,390 | -0.55% | 600 | 655億9630万 | +1.93% | - | 5.2 |
| 06/02 | 5,390 | 5,420 | 5,390 | 5,420 | +0.74% | 1,600 | 659億6140万 | +2.69% | - | 5.23 |
| 06/01 | 5,350 | 5,380 | 5,340 | 5,380 | -0.92% | 1,400 | 654億7460万 | +2.11% | - | 5.19 |
| 05/29 | 5,380 | 5,430 | 5,360 | 5,430 | 0% | 1,500 | 660億8310万 | +3.17% | - | 5.24 |
| 05/28 | 5,450 | 5,450 | 5,400 | 5,430 | -0.73% | 1,900 | 660億8310万 | +3.31% | - | 5.24 |
