株価チャート
2020/08/03~2020/12/28
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 |
12/28 | 465 | 467 | 451 | 459 | -2.75% | 921,800 | 90億9136万 | -22.07% | - | 3.9 |
12/25 | 481 | 485 | 470 | 472 | -1.87% | 324,400 | 93億4885万 | -20.81% | - | 4.01 |
12/24 | 475 | 489 | 470 | 481 | +0.42% | 367,100 | 95億2711万 | -20.23% | - | 4.09 |
12/23 | 481 | 486 | 471 | 479 | +1.27% | 383,900 | 94億8750万 | -21.35% | - | 4.07 |
12/22 | 497 | 498 | 468 | 473 | -3.86% | 748,300 | 93億6866万 | -23.09% | - | 4.02 |
12/21 | 512 | 523 | 487 | 492 | -4.47% | 661,000 | 97億4499万 | -21.28% | - | 4.19 |
12/18 | 481 | 540 | 481 | 515 | +5.1% | 1,518,300 | 102億55万 | -18.64% | - | 4.38 |
12/17 | 481 | 513 | 481 | 490 | -15.66% | 2,678,000 | 97億538万 | -23.56% | - | 4.17 |
12/16 | 598 | 605 | 581 | 581 | -3.33% | 542,100 | 115億780万 | -10.48% | - | 4.94 |
12/15 | 609 | 617 | 600 | 601 | -1.15% | 406,700 | 119億394万 | -8.1% | - | 5.11 |
12/14 | 613 | 622 | 607 | 608 | -1.62% | 330,200 | 120億4259万 | -7.6% | - | 5.17 |
12/11 | 619 | 638 | 611 | 618 | +1.48% | 417,200 | 122億4066万 | -6.65% | - | 5.26 |
12/10 | 605 | 618 | 603 | 609 | -0.49% | 322,400 | 120億6240万 | -8.56% | - | 5.18 |
12/09 | 623 | 629 | 607 | 612 | -2.55% | 359,100 | 121億2182万 | -8.66% | - | 5.21 |
12/08 | 608 | 635 | 603 | 628 | +3.12% | 320,000 | 124億3873万 | -6.69% | - | 5.34 |
12/07 | 628 | 635 | 603 | 609 | -2.72% | 438,600 | 120億6240万 | -9.64% | - | 5.18 |
12/04 | 648 | 650 | 605 | 626 | -4.43% | 1,056,500 | 123億9912万 | -7.67% | - | 5.32 |
12/03 | 705 | 708 | 650 | 655 | -6.03% | 863,000 | 129億7352万 | -3.96% | - | 5.57 |
12/02 | 695 | 702 | 685 | 697 | +2.5% | 392,900 | 138億540万 | +1.75% | - | 5.93 |
12/01 | 691 | 702 | 680 | 680 | -0.15% | 554,300 | 134億6869万 | -0.87% | - | 5.78 |
11/30 | 706 | 711 | 676 | 681 | -3.27% | 692,400 | 134億8849万 | -1.3% | - | 5.79 |
11/27 | 671 | 713 | 670 | 704 | +5.86% | 1,196,900 | 139億4405万 | +1.15% | - | 5.99 |
11/26 | 645 | 673 | 644 | 665 | +3.42% | 511,000 | 131億7158万 | -5.14% | - | 5.66 |
11/25 | 667 | 669 | 636 | 643 | -2.13% | 602,300 | 127億3583万 | -9.31% | - | 5.47 |
11/24 | 634 | 667 | 631 | 657 | +3.46% | 686,300 | 130億1313万 | -8.37% | - | 5.59 |
11/20 | 636 | 647 | 630 | 635 | -0.16% | 260,200 | 125億7738万 | -12.41% | - | 5.4 |
11/19 | 635 | 643 | 621 | 636 | +1.11% | 468,200 | 125億9718万 | -13.23% | - | 5.41 |
11/18 | 636 | 653 | 621 | 629 | +0.48% | 680,700 | 124億5854万 | -15.23% | - | 5.35 |
11/17 | 602 | 661 | 595 | 626 | -13.77% | 2,422,300 | 123億9912万 | -16.53% | - | 5.32 |
11/16 | 710 | 734 | 704 | 726 | +4.46% | 1,126,500 | 143億7981万 | -4.22% | - | 6.18 |
11/13 | 698 | 698 | 680 | 695 | -1% | 451,500 | 137億6579万 | -9.15% | - | 5.91 |
11/12 | 709 | 723 | 694 | 702 | +0.43% | 538,100 | 139億444万 | -8.95% | - | 5.97 |
11/11 | 690 | 711 | 675 | 699 | +0.14% | 593,000 | 138億4502万 | -10.04% | - | 5.95 |
11/10 | 739 | 739 | 688 | 698 | -2.24% | 780,900 | 138億2521万 | -10.51% | - | 5.94 |
11/09 | 690 | 730 | 686 | 714 | +1.85% | 656,200 | 141億4212万 | -8.7% | - | 6.07 |
11/06 | 730 | 733 | 701 | 701 | -3.04% | 593,100 | 138億8463万 | -10.59% | - | 5.96 |
11/05 | 724 | 739 | 710 | 723 | +1.4% | 828,900 | 143億2038万 | -8.25% | - | 6.15 |
11/04 | 687 | 717 | 684 | 713 | +5.79% | 783,300 | 141億2232万 | -9.97% | - | 6.06 |
11/02 | 681 | 693 | 660 | 674 | +0.45% | 616,700 | 133億4985万 | -15.33% | - | 5.73 |
10/30 | 710 | 715 | 662 | 671 | -5.09% | 1,094,100 | 132億9043万 | -16.65% | - | 5.71 |
10/29 | 700 | 718 | 696 | 707 | -0.84% | 779,900 | 140億347万 | -13.68% | - | 6.01 |
10/28 | 726 | 740 | 706 | 713 | -1.79% | 711,500 | 141億2232万 | -13.78% | - | 6.06 |
10/27 | 701 | 744 | 691 | 726 | +0.55% | 1,414,700 | 143億7981万 | -12.64% | - | 6.18 |
10/26 | 777 | 779 | 717 | 722 | -8.26% | 1,245,500 | 143億58万 | -13.43% | - | 6.14 |
10/23 | 831 | 833 | 702 | 787 | -5.52% | 3,154,200 | 155億8803万 | -5.86% | - | 6.69 |
10/22 | 837 | 874 | 830 | 833 | -0.48% | 1,785,800 | 164億9914万 | 0% | - | 7.09 |
10/21 | 837 | 848 | 833 | 837 | -1.06% | 691,900 | 165億7837万 | +0.84% | - | 7.12 |
10/20 | 860 | 863 | 837 | 846 | -2.2% | 1,001,100 | 167億5663万 | +2.55% | - | 7.2 |
10/19 | 875 | 884 | 856 | 865 | +1.41% | 1,315,500 | 171億3296万 | +5.75% | - | 7.36 |
10/16 | 832 | 886 | 829 | 853 | +2.16% | 2,637,100 | 168億9528万 | +5.18% | - | 7.26 |
10/15 | 864 | 866 | 833 | 835 | -3.13% | 1,101,000 | 165億3876万 | +4.24% | - | 7.1 |
10/14 | 821 | 873 | 816 | 862 | +5.64% | 2,710,300 | 170億7354万 | +8.7% | - | 7.33 |
10/13 | 830 | 854 | 815 | 816 | -2.28% | 1,562,400 | 161億6243万 | +4.75% | - | 6.94 |
10/12 | 885 | 889 | 816 | 835 | -6.29% | 2,895,800 | 165億3876万 | +8.58% | - | 7.1 |
10/09 | 880 | 922 | 867 | 891 | +4.09% | 5,395,700 | 176億4794万 | +17.55% | - | 7.58 |
10/08 | 847 | 859 | 832 | 856 | +1.9% | 2,447,600 | 169億5470万 | +14.9% | - | 7.28 |
10/07 | 786 | 840 | 784 | 840 | +6.33% | 3,307,300 | 166億3779万 | +14.91% | - | 7.15 |
10/06 | 755 | 791 | 738 | 790 | +5.05% | 2,305,400 | 156億4745万 | +10.18% | - | 6.72 |
10/05 | 767 | 776 | 736 | 752 | -0.13% | 1,870,300 | 148億9478万 | +6.52% | - | 6.4 |
10/02 | 820 | 822 | 722 | 753 | -5.28% | 3,215,700 | 149億1459万 | +8.03% | - | 6.41 |
09/30 | 808 | 827 | 788 | 795 | -3.4% | 1,959,200 | 157億4648万 | +15.72% | - | 6.76 |
09/29 | 799 | 868 | 798 | 823 | +1.6% | 3,593,600 | 163億107万 | +21.93% | - | 7 |
09/28 | 880 | 910 | 794 | 810 | -11.18% | 6,139,300 | 160億4358万 | +22.17% | - | 6.89 |
09/25 | 1,021 | 1,060 | 894 | 912 | -9.34% | 14,786,700 | 180億6389万 | +40.09% | - | 7.76 |
09/24 | 890 | 1,044 | 880 | 1,006 | +9.95% | 21,723,900 | 199億2574万 | +58.18% | - | 8.56 |
09/23 | 841 | 950 | 827 | 915 | +12.55% | 12,773,300 | 181億2331万 | +48.3% | - | 7.78 |
09/18 | 824 | 838 | 800 | 813 | 0% | 3,931,800 | 161億301万 | +35.05% | - | 6.92 |
09/17 | 785 | 824 | 774 | 813 | +5.04% | 7,678,200 | 161億301万 | +36.64% | - | 6.92 |
09/16 | 725 | 776 | 692 | 774 | +9.79% | 6,614,400 | 153億3054万 | +31.86% | - | 6.58 |
09/15 | 718 | 754 | 686 | 705 | -5.11% | 4,904,800 | 139億6386万 | +21.55% | - | 6 |
09/14 | 727 | 840 | 727 | 743 | +4.06% | 11,792,900 | 147億1652万 | +28.77% | - | 6.32 |
09/11 | 690 | 729 | 679 | 714 | +4.69% | 3,827,600 | 141億4212万 | +24.83% | - | 6.07 |
09/10 | 686 | 717 | 662 | 682 | +0.44% | 6,878,200 | 135億830万 | +19.86% | - | 5.8 |
09/09 | 604 | 695 | 599 | 679 | +12.05% | 10,292,600 | 134億4888万 | +19.75% | - | 5.78 |
09/08 | 673 | 674 | 586 | 606 | -3.81% | 7,082,100 | 120億298万 | +7.64% | - | 5.15 |
09/07 | 620 | 630 | 595 | 630 | +18.87% | 2,697,200 | 124億7834万 | +11.9% | - | 5.36 |
09/04 | 530 | 543 | 530 | 530 | -4.33% | 462,100 | 104億9765万 | -5.36% | - | 4.51 |
09/03 | 560 | 560 | 540 | 554 | +0.36% | 352,600 | 109億7302万 | -1.42% | - | 4.71 |
09/02 | 572 | 578 | 545 | 552 | -3.33% | 1,079,500 | 109億3340万 | -1.95% | - | 4.7 |
09/01 | 529 | 612 | 526 | 571 | +10.44% | 4,021,300 | 113億974万 | +1.42% | - | 4.86 |
08/31 | 502 | 529 | 501 | 517 | +5.08% | 545,700 | 102億4016万 | -8.33% | - | 4.4 |
08/28 | 514 | 534 | 487 | 492 | -5.02% | 687,200 | 97億4499万 | -13.38% | - | 4.19 |
08/27 | 516 | 529 | 509 | 518 | -0.96% | 253,400 | 102億5997万 | -9.44% | - | 4.41 |
08/26 | 505 | 535 | 504 | 523 | +4.6% | 444,700 | 103億5900万 | -8.89% | - | 4.45 |
08/25 | 502 | 507 | 498 | 500 | -0.79% | 333,100 | 99億345万 | -13.19% | - | 4.25 |
08/24 | 513 | 514 | 497 | 504 | -1.18% | 252,900 | 99億8267万 | -13.25% | - | 4.29 |
08/21 | 508 | 515 | 504 | 510 | -0.2% | 317,500 | 101億151万 | -12.97% | - | 4.34 |
08/20 | 525 | 529 | 505 | 511 | -4.31% | 577,800 | 101億2132万 | -13.68% | - | 4.35 |
08/19 | 541 | 546 | 529 | 534 | +0.19% | 437,900 | 105億7688万 | -10.7% | - | 4.54 |
08/18 | 528 | 570 | 520 | 533 | -0.93% | 2,288,900 | 105億5707万 | -11.46% | - | 4.53 |
08/17 | 538 | 538 | 538 | 538 | -15.67% | 86,000 | 106億5611万 | -11.37% | - | 4.58 |
08/14 | 634 | 655 | 626 | 638 | +3.74% | 1,571,400 | 126億3680万 | +3.91% | - | 5.43 |
08/13 | 601 | 616 | 597 | 615 | +1.82% | 389,500 | 121億8124万 | +0.16% | - | 5.23 |
08/12 | 632 | 632 | 600 | 604 | -4.43% | 543,800 | 119億6336万 | -1.95% | - | 5.14 |
08/11 | 633 | 642 | 627 | 632 | +1.61% | 568,800 | 125億1796万 | +2.6% | - | 5.38 |
08/07 | 632 | 643 | 614 | 622 | -0.16% | 442,900 | 123億1989万 | +1.14% | - | 5.29 |
08/06 | 631 | 648 | 613 | 623 | -2.35% | 837,500 | 123億3969万 | +0.81% | - | 5.3 |
08/05 | 598 | 642 | 592 | 638 | +8.5% | 1,049,800 | 126億3680万 | +2.74% | - | 5.43 |
08/04 | 586 | 594 | 569 | 588 | +0.34% | 491,100 | 116億4645万 | -5.62% | - | 5 |
08/03 | 560 | 591 | 556 | 586 | +5.4% | 612,500 | 116億684万 | -6.84% | - | 4.98 |