株価チャート
2020/07/16~2020/12/14
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 |
12/14 | 1,434 | 1,452 | 1,428 | 1,442 | +0.98% | 192,400 | 424億7526万 | +0.56% | 5.83 | 1.6 |
12/11 | 1,426 | 1,430 | 1,411 | 1,428 | +1.06% | 106,000 | 420億6288万 | -0.56% | 5.77 | 1.58 |
12/10 | 1,418 | 1,421 | 1,404 | 1,413 | -1.19% | 132,900 | 416億2104万 | -1.67% | 5.71 | 1.57 |
12/09 | 1,422 | 1,436 | 1,420 | 1,430 | -0.14% | 69,600 | 421億2179万 | -0.56% | 5.78 | 1.59 |
12/08 | 1,398 | 1,432 | 1,393 | 1,432 | +1.99% | 138,600 | 421億8070万 | -0.28% | 5.79 | 1.59 |
12/07 | 1,420 | 1,420 | 1,402 | 1,404 | -0.64% | 121,000 | 413億5594万 | -2.09% | 5.68 | 1.56 |
12/04 | 1,435 | 1,438 | 1,409 | 1,413 | -0.7% | 81,400 | 416億2104万 | -1.4% | 5.71 | 1.57 |
12/03 | 1,455 | 1,455 | 1,416 | 1,423 | -2.2% | 179,300 | 419億1560万 | -0.7% | 5.75 | 1.58 |
12/02 | 1,427 | 1,459 | 1,416 | 1,455 | +2.11% | 217,000 | 428億5818万 | +1.46% | 5.88 | 1.61 |
12/01 | 1,439 | 1,457 | 1,418 | 1,425 | -0.97% | 241,700 | 419億7451万 | -0.7% | 5.76 | 1.58 |
11/30 | 1,453 | 1,453 | 1,425 | 1,439 | -1.51% | 353,400 | 423億8689万 | +0.14% | 5.82 | 1.6 |
11/27 | 1,434 | 1,463 | 1,416 | 1,461 | +2.17% | 574,600 | 430億3492万 | +1.6% | 5.91 | 1.62 |
11/26 | 1,422 | 1,444 | 1,419 | 1,430 | +0.28% | 483,100 | 421億2179万 | -0.69% | 5.78 | 1.59 |
11/25 | 1,450 | 1,454 | 1,421 | 1,426 | -1.18% | 320,000 | 420億397万 | -1.18% | 5.77 | 1.58 |
11/24 | 1,450 | 1,463 | 1,442 | 1,443 | +0.56% | 271,000 | 425億471万 | -0.14% | 5.84 | 1.6 |
11/20 | 1,404 | 1,465 | 1,385 | 1,435 | +1.7% | 303,500 | 422億6907万 | -0.69% | 5.8 | 1.59 |
11/19 | 1,416 | 1,421 | 1,408 | 1,411 | -0.63% | 167,200 | 415億6213万 | -2.42% | 5.71 | 1.56 |
11/18 | 1,435 | 1,435 | 1,413 | 1,420 | -1.87% | 197,600 | 418億2723万 | -1.87% | 5.74 | 1.57 |
11/17 | 1,474 | 1,479 | 1,444 | 1,447 | -1.43% | 184,600 | 426億2254万 | 0% | 5.85 | 1.6 |
11/16 | 1,439 | 1,477 | 1,435 | 1,468 | +3.45% | 267,900 | 432億4111万 | +1.45% | 5.94 | 1.63 |
11/13 | 1,428 | 1,430 | 1,400 | 1,419 | -0.84% | 156,300 | 417億9778万 | -1.87% | 5.74 | 1.57 |
11/12 | 1,450 | 1,458 | 1,431 | 1,431 | -0.9% | 178,900 | 421億5124万 | -1.11% | 5.79 | 1.59 |
11/11 | 1,466 | 1,471 | 1,436 | 1,444 | -0.48% | 255,000 | 425億3417万 | -0.21% | 5.84 | 1.6 |
11/10 | 1,471 | 1,472 | 1,441 | 1,451 | -1.36% | 255,800 | 427億4036万 | +0.21% | 5.87 | 1.61 |
11/09 | 1,469 | 1,479 | 1,465 | 1,471 | +0.14% | 140,400 | 433億2948万 | +1.66% | 5.95 | 1.63 |
11/06 | 1,474 | 1,474 | 1,453 | 1,469 | -0.41% | 159,300 | 432億7057万 | +1.66% | 5.94 | 1.63 |
11/05 | 1,427 | 1,475 | 1,405 | 1,475 | +3.44% | 295,600 | 434億4730万 | +2.36% | 5.97 | 1.64 |
11/04 | 1,407 | 1,437 | 1,401 | 1,426 | +2.74% | 186,300 | 420億397万 | -0.9% | 5.77 | 1.58 |
11/02 | 1,374 | 1,392 | 1,369 | 1,388 | +0.95% | 157,900 | 408億8465万 | -3.48% | 5.61 | 1.54 |
10/30 | 1,390 | 1,410 | 1,370 | 1,375 | -1.15% | 229,100 | 405億172万 | -4.38% | 5.56 | 1.52 |
10/29 | 1,384 | 1,401 | 1,375 | 1,391 | -1.63% | 223,500 | 409億7301万 | -3.2% | 5.63 | 1.54 |
10/28 | 1,427 | 1,427 | 1,400 | 1,414 | -1.67% | 262,000 | 416億5050万 | -1.53% | 5.72 | 1.57 |
10/27 | 1,450 | 1,456 | 1,424 | 1,438 | -2.57% | 295,800 | 423億5744万 | +0.21% | 5.82 | 1.59 |
10/26 | 1,494 | 1,513 | 1,476 | 1,476 | -0.27% | 181,700 | 434億7676万 | +3.07% | 5.97 | 1.64 |
10/23 | 1,460 | 1,487 | 1,455 | 1,480 | +1.44% | 235,300 | 435億9458万 | +3.64% | 5.99 | 1.64 |
10/22 | 1,510 | 1,510 | 1,448 | 1,459 | -3.95% | 367,500 | 429億7601万 | +2.53% | 5.9 | 1.62 |
10/21 | 1,510 | 1,543 | 1,510 | 1,519 | +1.54% | 231,000 | 447億4336万 | +7.12% | 6.14 | 1.68 |
10/20 | 1,470 | 1,516 | 1,470 | 1,496 | +1.98% | 400,700 | 440億6587万 | +5.95% | 6.05 | 1.66 |
10/19 | 1,457 | 1,467 | 1,444 | 1,467 | +0.69% | 167,600 | 432億1165万 | +4.49% | 5.93 | 1.63 |
10/16 | 1,448 | 1,479 | 1,441 | 1,457 | +0.62% | 338,600 | 429億1710万 | +4.29% | 5.89 | 1.62 |
10/15 | 1,438 | 1,448 | 1,423 | 1,448 | +0.49% | 203,900 | 426億5199万 | +4.17% | 5.86 | 1.61 |
10/14 | 1,440 | 1,456 | 1,434 | 1,441 | +0.7% | 386,600 | 424億4580万 | +4.19% | 5.83 | 1.6 |
10/13 | 1,419 | 1,457 | 1,374 | 1,431 | -1.24% | 845,400 | 421億5124万 | +4% | 5.79 | 1.59 |
10/12 | 1,450 | 1,452 | 1,419 | 1,449 | +0.42% | 344,600 | 426億8145万 | +5.77% | 5.86 | 1.61 |
10/09 | 1,444 | 1,444 | 1,419 | 1,443 | +0.28% | 225,100 | 425億471万 | +5.79% | 5.84 | 1.6 |
10/08 | 1,448 | 1,449 | 1,434 | 1,439 | -0.07% | 163,700 | 423億8689万 | +6.04% | 5.82 | 1.6 |
10/07 | 1,436 | 1,450 | 1,426 | 1,440 | -0.48% | 157,300 | 424億1635万 | +6.59% | 5.82 | 1.6 |
10/06 | 1,447 | 1,453 | 1,434 | 1,447 | +0.49% | 211,800 | 426億2254万 | +7.74% | 5.85 | 1.6 |
10/05 | 1,432 | 1,452 | 1,429 | 1,440 | +2.42% | 265,300 | 424億1635万 | +7.87% | 5.82 | 1.6 |
10/02 | 1,408 | 1,443 | 1,396 | 1,406 | +1.81% | 349,500 | 414億1485万 | +5.87% | 5.69 | 1.56 |
09/30 | 1,423 | 1,424 | 1,381 | 1,381 | -2.95% | 205,200 | 406億7845万 | +4.46% | 5.58 | 1.53 |
09/29 | 1,411 | 1,427 | 1,397 | 1,423 | +0.85% | 235,500 | 419億1560万 | +8.05% | 5.75 | 1.58 |
09/28 | 1,398 | 1,411 | 1,385 | 1,411 | +2.02% | 286,200 | 415億6213万 | +7.71% | 5.71 | 1.56 |
09/25 | 1,370 | 1,390 | 1,361 | 1,383 | +2.83% | 270,800 | 407億3737万 | +6.06% | 5.59 | 1.53 |
09/24 | 1,360 | 1,367 | 1,336 | 1,345 | -1.75% | 198,700 | 396億1805万 | +3.54% | 5.44 | 1.49 |
09/23 | 1,367 | 1,378 | 1,353 | 1,369 | -0.51% | 192,200 | 403億2499万 | +5.71% | 5.54 | 1.52 |
09/18 | 1,380 | 1,392 | 1,370 | 1,376 | +0.22% | 241,100 | 405億3118万 | +6.67% | 5.56 | 1.53 |
09/17 | 1,375 | 1,403 | 1,370 | 1,373 | -0.15% | 214,700 | 404億4281万 | +6.77% | 5.55 | 1.52 |
09/16 | 1,351 | 1,380 | 1,351 | 1,375 | +2.23% | 228,500 | 405億172万 | +7.42% | 5.56 | 1.52 |
09/15 | 1,345 | 1,351 | 1,324 | 1,345 | +0.6% | 178,700 | 396億1805万 | +5.57% | 5.44 | 1.49 |
09/14 | 1,374 | 1,376 | 1,332 | 1,337 | -2.34% | 230,200 | 393億8240万 | +5.36% | 5.41 | 1.48 |
09/11 | 1,336 | 1,372 | 1,315 | 1,369 | +4.66% | 535,100 | 403億2499万 | +8.39% | 5.54 | 1.52 |
09/10 | 1,288 | 1,309 | 1,282 | 1,308 | +2.27% | 221,900 | 385億2818万 | +4.14% | 5.29 | 1.45 |
09/09 | 1,273 | 1,279 | 1,263 | 1,279 | -0.62% | 121,700 | 376億7396万 | +2.32% | 5.17 | 1.42 |
09/08 | 1,280 | 1,287 | 1,268 | 1,287 | +1.18% | 138,000 | 379億961万 | +3.37% | 5.2 | 1.43 |
09/07 | 1,278 | 1,294 | 1,267 | 1,272 | -0.63% | 137,800 | 374億6777万 | +2.66% | 5.14 | 1.41 |
09/04 | 1,260 | 1,280 | 1,258 | 1,280 | +0.16% | 149,200 | 377億342万 | +3.9% | 5.18 | 1.42 |
09/03 | 1,301 | 1,301 | 1,267 | 1,278 | -0.31% | 144,200 | 376億4451万 | +4.24% | 5.17 | 1.42 |
09/02 | 1,300 | 1,315 | 1,273 | 1,282 | -0.08% | 243,500 | 377億6233万 | +4.91% | 5.18 | 1.42 |
09/01 | 1,280 | 1,286 | 1,268 | 1,283 | -0.54% | 157,000 | 377億9179万 | +5.42% | 5.19 | 1.42 |
08/31 | 1,255 | 1,296 | 1,255 | 1,290 | +5.05% | 416,900 | 379億9798万 | +6.26% | 5.22 | 1.43 |
08/28 | 1,255 | 1,275 | 1,217 | 1,228 | -2.15% | 397,000 | 361億7172万 | +1.57% | 4.97 | 1.36 |
08/27 | 1,269 | 1,269 | 1,251 | 1,255 | -1.1% | 136,600 | 369億6702万 | +3.98% | 5.08 | 1.39 |
08/26 | 1,260 | 1,269 | 1,252 | 1,269 | +0.79% | 128,800 | 373億7941万 | +5.31% | 5.13 | 1.41 |
08/25 | 1,269 | 1,273 | 1,253 | 1,259 | +0.16% | 171,200 | 370億8485万 | +4.83% | 5.09 | 1.4 |
08/24 | 1,251 | 1,267 | 1,247 | 1,257 | +0.64% | 189,600 | 370億2594万 | +5.01% | 5.08 | 1.39 |
08/21 | 1,250 | 1,262 | 1,241 | 1,249 | +0.32% | 140,400 | 367億9029万 | +4.78% | 5.05 | 1.39 |
08/20 | 1,248 | 1,267 | 1,240 | 1,245 | -0.95% | 197,500 | 366億7247万 | +4.8% | 5.03 | 1.38 |
08/19 | 1,239 | 1,257 | 1,233 | 1,257 | +1.05% | 240,200 | 370億2594万 | +5.81% | 5.08 | 1.39 |
08/18 | 1,250 | 1,263 | 1,227 | 1,244 | -0.72% | 236,300 | 366億4301万 | +5.07% | 5.03 | 1.38 |
08/17 | 1,270 | 1,273 | 1,252 | 1,253 | -0.87% | 174,000 | 369億811万 | +5.92% | 5.07 | 1.39 |
08/14 | 1,239 | 1,269 | 1,232 | 1,264 | +1.94% | 307,800 | 372億3213万 | +7.03% | 5.11 | 1.4 |
08/13 | 1,238 | 1,249 | 1,227 | 1,240 | +1.06% | 215,000 | 365億2519万 | +5.17% | 5.01 | 1.38 |
08/12 | 1,230 | 1,235 | 1,209 | 1,227 | +1.07% | 208,600 | 361億4226万 | +4.16% | 4.96 | 1.36 |
08/11 | 1,200 | 1,225 | 1,200 | 1,214 | +2.02% | 285,400 | 357億5934万 | +3.14% | 4.91 | 1.35 |
08/07 | 1,188 | 1,197 | 1,170 | 1,190 | +0.59% | 204,500 | 350億5240万 | +1.19% | 4.81 | 1.32 |
08/06 | 1,165 | 1,183 | 1,146 | 1,183 | +1.81% | 268,400 | 348億4621万 | +0.6% | 4.78 | 1.31 |
08/05 | 1,165 | 1,181 | 1,157 | 1,162 | -0.6% | 215,900 | 342億2763万 | -1.36% | 4.7 | 1.29 |
08/04 | 1,135 | 1,169 | 1,135 | 1,169 | +3.54% | 285,800 | 344億3383万 | -1.02% | 4.73 | 1.3 |
08/03 | 1,103 | 1,130 | 1,092 | 1,129 | +3.96% | 226,400 | 332億5559万 | -4.73% | 4.57 | 1.25 |
07/31 | 1,125 | 1,133 | 1,086 | 1,086 | -5.07% | 467,600 | 319億8899万 | -8.89% | 4.39 | 1.2 |
07/30 | 1,158 | 1,174 | 1,141 | 1,144 | -1.97% | 291,400 | 336億9743万 | -4.75% | 4.63 | 1.27 |
07/29 | 1,164 | 1,176 | 1,135 | 1,167 | -0.26% | 305,500 | 343億7491万 | -3.55% | 4.72 | 1.29 |
07/28 | 1,188 | 1,202 | 1,170 | 1,170 | -1.6% | 280,900 | 344億6328万 | -3.62% | 4.73 | 1.3 |
07/27 | 1,161 | 1,191 | 1,158 | 1,189 | +1.02% | 283,300 | 350億2294万 | -2.38% | 4.81 | 1.32 |
07/22 | 1,190 | 1,199 | 1,172 | 1,177 | -0.76% | 240,000 | 346億6947万 | -3.52% | 4.76 | 1.31 |
07/21 | 1,182 | 1,192 | 1,171 | 1,186 | -0.17% | 306,100 | 349億3457万 | -3.03% | 4.8 | 1.32 |
07/20 | 1,180 | 1,193 | 1,156 | 1,188 | +1.28% | 341,400 | 349億9349万 | -3.1% | 4.8 | 1.32 |
07/17 | 1,153 | 1,175 | 1,142 | 1,173 | +2% | 404,800 | 345億5165万 | -4.32% | 4.74 | 1.3 |
07/16 | 1,142 | 1,173 | 1,134 | 1,150 | +0.44% | 513,700 | 338億7417万 | -6.43% | 4.65 | 1.28 |