株価チャート
2020/07/06~2020/12/02
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 |
12/02 | 2,770 | 2,797 | 2,765 | 2,790 | +1.64% | 472,400 | 3286億9664万 | +5.16% | 12.76 | 1.08 |
12/01 | 2,734 | 2,756 | 2,717 | 2,745 | +2.16% | 524,900 | 3233億9509万 | +3.94% | 12.56 | 1.06 |
11/30 | 2,743 | 2,744 | 2,687 | 2,687 | -3.21% | 1,011,300 | 3165億6196万 | +2.13% | 12.29 | 1.04 |
11/27 | 2,756 | 2,787 | 2,743 | 2,776 | +0.76% | 530,900 | 3270億4727万 | +5.83% | 12.7 | 1.08 |
11/26 | 2,754 | 2,771 | 2,742 | 2,755 | -0.51% | 552,800 | 3245億7321万 | +5.43% | 12.6 | 1.07 |
11/25 | 2,819 | 2,829 | 2,768 | 2,769 | -0.86% | 690,500 | 3262億2258万 | +6.34% | 12.67 | 1.07 |
11/24 | 2,761 | 2,807 | 2,760 | 2,793 | +1.56% | 463,100 | 3290億5008万 | +7.67% | 12.78 | 1.08 |
11/20 | 2,733 | 2,750 | 2,728 | 2,750 | -0.43% | 483,400 | 3239億8415万 | +6.42% | 12.58 | 1.07 |
11/19 | 2,735 | 2,764 | 2,729 | 2,762 | +1.06% | 506,300 | 3253億9790万 | +7.22% | 12.63 | 1.07 |
11/18 | 2,733 | 2,746 | 2,716 | 2,733 | -0.91% | 475,600 | 3219億8134万 | +6.34% | 12.5 | 1.06 |
11/17 | 2,773 | 2,777 | 2,735 | 2,758 | +0.33% | 444,400 | 3249億2665万 | +7.44% | 12.62 | 1.07 |
11/16 | 2,769 | 2,769 | 2,737 | 2,749 | +0.48% | 486,400 | 3238億6633万 | +7.3% | 12.57 | 1.06 |
11/13 | 2,739 | 2,762 | 2,695 | 2,736 | -1.41% | 606,100 | 3223億3477万 | +6.88% | 12.52 | 1.06 |
11/12 | 2,727 | 2,783 | 2,702 | 2,775 | +4.09% | 1,303,200 | 3269億2946万 | +8.4% | 12.69 | 1.08 |
11/11 | 2,649 | 2,675 | 2,637 | 2,666 | +2.15% | 511,400 | 3140億8790万 | +4.22% | 12.19 | 1.03 |
11/10 | 2,650 | 2,650 | 2,603 | 2,610 | -0.15% | 489,700 | 3074億9041万 | +1.91% | 11.94 | 1.01 |
11/09 | 2,591 | 2,622 | 2,580 | 2,614 | +2.19% | 476,100 | 3079億6166万 | +1.87% | 11.96 | 1.01 |
11/06 | 2,538 | 2,573 | 2,523 | 2,558 | +0.95% | 527,800 | 3013億6416万 | -0.39% | 11.7 | 0.99 |
11/05 | 2,494 | 2,545 | 2,484 | 2,534 | +1.69% | 496,200 | 2985億3666万 | -1.63% | 11.59 | 0.98 |
11/04 | 2,530 | 2,531 | 2,486 | 2,492 | +1.18% | 404,900 | 2935億8854万 | -3.63% | 11.4 | 0.97 |
11/02 | 2,439 | 2,472 | 2,439 | 2,463 | +2.37% | 300,700 | 2901億7198万 | -5.23% | 11.27 | 0.95 |
10/30 | 2,441 | 2,441 | 2,394 | 2,406 | -1.6% | 339,200 | 2834億5668万 | -7.89% | 11.01 | 0.93 |
10/29 | 2,432 | 2,459 | 2,410 | 2,445 | -1.25% | 338,400 | 2880億5136万 | -6.86% | 11.18 | 0.95 |
10/28 | 2,467 | 2,487 | 2,456 | 2,476 | -0.52% | 188,300 | 2917億354万 | -6.11% | 11.33 | 0.96 |
10/27 | 2,478 | 2,492 | 2,443 | 2,489 | +0.32% | 324,700 | 2932億3511万 | -6.04% | 11.39 | 0.96 |
10/26 | 2,499 | 2,508 | 2,475 | 2,481 | -0.72% | 274,000 | 2922億9261万 | -6.66% | 11.35 | 0.96 |
10/23 | 2,510 | 2,519 | 2,497 | 2,499 | +0.24% | 345,900 | 2944億1323万 | -6.3% | 11.43 | 0.97 |
10/22 | 2,525 | 2,527 | 2,489 | 2,493 | -1.27% | 535,400 | 2937億636万 | -6.8% | 11.4 | 0.97 |
10/21 | 2,541 | 2,550 | 2,512 | 2,525 | +0.28% | 463,000 | 2974億7635万 | -5.96% | 11.55 | 0.98 |
10/20 | 2,536 | 2,552 | 2,517 | 2,518 | -0.59% | 301,800 | 2966億5167万 | -6.43% | 11.52 | 0.98 |
10/19 | 2,515 | 2,535 | 2,508 | 2,533 | +0.4% | 719,900 | 2984億1885万 | -6.12% | 11.59 | 0.98 |
10/16 | 2,550 | 2,555 | 2,515 | 2,523 | -1.45% | 529,700 | 2972億4073万 | -6.66% | 11.54 | 0.98 |
10/15 | 2,624 | 2,627 | 2,554 | 2,560 | -2.4% | 672,200 | 3015億9979万 | -5.5% | 11.71 | 0.99 |
10/14 | 2,625 | 2,629 | 2,608 | 2,623 | -0.53% | 326,700 | 3090億2197万 | -3.32% | 12 | 1.02 |
10/13 | 2,641 | 2,647 | 2,617 | 2,637 | -0.45% | 384,800 | 3106億7134万 | -2.87% | 12.06 | 1.02 |
10/12 | 2,666 | 2,670 | 2,642 | 2,649 | -1.63% | 401,100 | 3120億8509万 | -2.5% | 12.12 | 1.03 |
10/09 | 2,710 | 2,726 | 2,684 | 2,693 | -1.79% | 420,000 | 3172億6884万 | -0.92% | 12.32 | 1.04 |
10/08 | 2,745 | 2,756 | 2,723 | 2,742 | +0.55% | 417,900 | 3230億4165万 | +0.92% | 12.54 | 1.06 |
10/07 | 2,732 | 2,744 | 2,723 | 2,727 | -0.18% | 377,800 | 3212億7446万 | +0.48% | 12.47 | 1.06 |
10/06 | 2,732 | 2,741 | 2,712 | 2,732 | +0.15% | 365,200 | 3218億6352万 | +0.77% | 12.5 | 1.06 |
10/05 | 2,705 | 2,745 | 2,687 | 2,728 | +1.68% | 422,300 | 3213億9227万 | +0.66% | 12.48 | 1.06 |
10/02 | 2,741 | 2,746 | 2,666 | 2,683 | -2.15% | 737,400 | 3160億9072万 | -0.96% | 12.27 | 1.04 |
09/30 | 2,782 | 2,786 | 2,741 | 2,742 | -1.44% | 370,900 | 3230億4165万 | +1.11% | 12.54 | 1.06 |
09/29 | 2,766 | 2,794 | 2,746 | 2,782 | -1.7% | 423,600 | 3277億5414万 | +2.54% | 12.73 | 1.08 |
09/28 | 2,800 | 2,830 | 2,782 | 2,830 | +1.87% | 543,300 | 3334億914万 | +4.35% | 12.95 | 1.1 |
09/25 | 2,769 | 2,787 | 2,763 | 2,778 | +1.17% | 372,200 | 3272億8289万 | +2.55% | 12.71 | 1.08 |
09/24 | 2,744 | 2,774 | 2,740 | 2,746 | +0.22% | 597,700 | 3235億1290万 | +1.4% | 12.56 | 1.06 |
09/23 | 2,744 | 2,754 | 2,726 | 2,740 | -1.3% | 383,400 | 3228億602万 | +1.11% | 12.53 | 1.06 |
09/18 | 2,730 | 2,792 | 2,723 | 2,776 | +2.4% | 706,000 | 3270億4727万 | +2.47% | 12.7 | 1.08 |
09/17 | 2,704 | 2,715 | 2,690 | 2,711 | +0.44% | 253,200 | 3193億8946万 | +0.15% | 12.4 | 1.05 |
09/16 | 2,717 | 2,725 | 2,689 | 2,699 | -0.66% | 370,400 | 3179億7571万 | -0.33% | 12.35 | 1.05 |
09/15 | 2,716 | 2,724 | 2,699 | 2,717 | -0.07% | 325,900 | 3200億9634万 | +0.3% | 12.43 | 1.05 |
09/14 | 2,748 | 2,748 | 2,698 | 2,719 | +1.38% | 496,000 | 3203億3196万 | +0.48% | 12.44 | 1.05 |
09/11 | 2,711 | 2,747 | 2,668 | 2,682 | -0.3% | 1,251,500 | 3159億7290万 | -0.67% | 12.27 | 1.04 |
09/10 | 2,663 | 2,690 | 2,655 | 2,690 | +1.09% | 354,400 | 3169億1540万 | -0.22% | 12.3 | 1.04 |
09/09 | 2,631 | 2,669 | 2,616 | 2,661 | -0.75% | 592,600 | 3134億9884万 | -1.19% | 12.17 | 1.03 |
09/08 | 2,675 | 2,681 | 2,645 | 2,681 | +1.17% | 315,700 | 3158億5509万 | -0.3% | 12.26 | 1.04 |
09/07 | 2,700 | 2,702 | 2,639 | 2,650 | -1.45% | 363,800 | 3122億291万 | -1.23% | 12.12 | 1.03 |
09/04 | 2,651 | 2,692 | 2,650 | 2,689 | +0.45% | 384,500 | 3167億9759万 | +0.49% | 12.3 | 1.04 |
09/03 | 2,692 | 2,692 | 2,652 | 2,677 | -0.04% | 434,500 | 3153億8384万 | +0.22% | 12.25 | 1.04 |
09/02 | 2,683 | 2,698 | 2,641 | 2,678 | +0.49% | 669,000 | 3155億165万 | +0.37% | 12.25 | 1.04 |
09/01 | 2,644 | 2,670 | 2,627 | 2,665 | -0.15% | 792,900 | 3139億7009万 | 0% | 12.19 | 1.03 |
08/31 | 2,660 | 2,690 | 2,657 | 2,669 | +0.95% | 501,200 | 3144億4134万 | +0.19% | 12.21 | 1.03 |
08/28 | 2,670 | 2,699 | 2,610 | 2,644 | -2.15% | 537,200 | 3114億9603万 | -0.68% | 12.09 | 1.02 |
08/27 | 2,721 | 2,727 | 2,687 | 2,702 | -0.18% | 490,900 | 3183億2915万 | +1.5% | 12.36 | 1.05 |
08/26 | 2,736 | 2,749 | 2,700 | 2,707 | -2.52% | 540,300 | 3189億1821万 | +1.77% | 12.38 | 1.05 |
08/25 | 2,767 | 2,795 | 2,757 | 2,777 | +0.84% | 315,200 | 3271億6508万 | +4.56% | 12.7 | 1.08 |
08/24 | 2,767 | 2,772 | 2,745 | 2,754 | -0.47% | 373,600 | 3244億5540万 | +3.92% | 12.6 | 1.07 |
08/21 | 2,778 | 2,789 | 2,763 | 2,767 | +1.02% | 348,700 | 3259億8696万 | +4.53% | 12.66 | 1.07 |
08/20 | 2,738 | 2,763 | 2,714 | 2,739 | -1.19% | 654,000 | 3226億8821万 | +3.63% | 12.53 | 1.06 |
08/19 | 2,800 | 2,811 | 2,762 | 2,772 | -0.32% | 580,900 | 3265億7602万 | +5.16% | 12.68 | 1.07 |
08/18 | 2,750 | 2,784 | 2,742 | 2,781 | +2.13% | 580,000 | 3276億3633万 | +5.86% | 12.72 | 1.08 |
08/17 | 2,727 | 2,754 | 2,723 | 2,723 | +0.04% | 329,500 | 3208億321万 | +4.01% | 12.46 | 1.05 |
08/14 | 2,737 | 2,743 | 2,715 | 2,722 | -0.11% | 376,900 | 3206億8540万 | +4.25% | 12.45 | 1.05 |
08/13 | 2,750 | 2,753 | 2,709 | 2,725 | -0.26% | 451,100 | 3210億3884万 | +4.65% | 12.46 | 1.06 |
08/12 | 2,680 | 2,754 | 2,676 | 2,732 | +3.02% | 889,700 | 3218億6352万 | +5.12% | 12.5 | 1.06 |
08/11 | 2,650 | 2,684 | 2,617 | 2,652 | +3.84% | 852,600 | 3124億3853万 | +2.39% | 12.13 | 1.03 |
08/07 | 2,577 | 2,588 | 2,547 | 2,554 | -1.66% | 415,300 | 3008億9291万 | -1.16% | 11.68 | 0.99 |
08/06 | 2,578 | 2,615 | 2,570 | 2,597 | 0% | 300,700 | 3059億5885万 | +0.58% | 11.88 | 1.01 |
08/05 | 2,578 | 2,616 | 2,573 | 2,597 | +0.82% | 361,200 | 3059億5885万 | +0.62% | 11.88 | 1.01 |
08/04 | 2,566 | 2,616 | 2,562 | 2,576 | +1.86% | 440,400 | 3034億8479万 | -0.19% | 11.78 | 1 |
08/03 | 2,513 | 2,535 | 2,502 | 2,529 | +1.81% | 399,100 | 2979億4760万 | -2.05% | 11.57 | 0.98 |
07/31 | 2,545 | 2,550 | 2,484 | 2,484 | -3.12% | 384,500 | 2926億4604万 | -3.83% | 11.36 | 0.96 |
07/30 | 2,585 | 2,610 | 2,564 | 2,564 | -0.62% | 385,900 | 3020億7104万 | -0.93% | 11.73 | 0.99 |
07/29 | 2,585 | 2,601 | 2,572 | 2,580 | -1.68% | 356,200 | 3039億5604万 | -0.35% | 11.8 | 1 |
07/28 | 2,615 | 2,636 | 2,609 | 2,624 | -0.04% | 205,400 | 3091億3978万 | +1.35% | 12 | 1.02 |
07/27 | 2,596 | 2,633 | 2,589 | 2,625 | +0.42% | 341,300 | 3092億5759万 | +1.43% | 12.01 | 1.02 |
07/22 | 2,631 | 2,648 | 2,614 | 2,614 | -1.06% | 320,800 | 3079億6166万 | +1.08% | 11.96 | 1.01 |
07/21 | 2,655 | 2,659 | 2,633 | 2,642 | -0.56% | 354,700 | 3112億6041万 | +2.28% | 12.09 | 1.02 |
07/20 | 2,619 | 2,662 | 2,619 | 2,657 | +1.45% | 286,000 | 3130億2759万 | +3.02% | 12.15 | 1.03 |
07/17 | 2,621 | 2,636 | 2,608 | 2,619 | -0.42% | 477,500 | 3085億5072万 | +1.83% | 11.98 | 1.01 |
07/16 | 2,659 | 2,665 | 2,627 | 2,630 | -1.54% | 325,400 | 3098億4666万 | +2.33% | 12.03 | 1.02 |
07/15 | 2,691 | 2,692 | 2,641 | 2,671 | -0.22% | 503,600 | 3146億7697万 | +4.09% | 12.22 | 1.03 |
07/14 | 2,610 | 2,687 | 2,598 | 2,677 | +4.49% | 1,050,900 | 3153億8384万 | +4.53% | 12.25 | 1.04 |
07/13 | 2,561 | 2,571 | 2,547 | 2,562 | +0.83% | 292,700 | 3018億3541万 | +0.27% | 11.72 | 0.99 |
07/10 | 2,540 | 2,577 | 2,537 | 2,541 | -0.12% | 333,600 | 2993億6135万 | -0.39% | 11.62 | 0.98 |
07/09 | 2,554 | 2,560 | 2,531 | 2,544 | -0.39% | 362,100 | 2997億1479万 | -0.04% | 11.64 | 0.99 |
07/08 | 2,545 | 2,598 | 2,535 | 2,554 | +0.24% | 479,700 | 3008億9291万 | +0.55% | 11.68 | 0.99 |
07/07 | 2,579 | 2,582 | 2,539 | 2,548 | -1.66% | 604,400 | 3001億8604万 | +0.51% | 11.66 | 0.99 |
07/06 | 2,549 | 2,609 | 2,542 | 2,591 | +2.65% | 526,700 | 3052億5197万 | +2.33% | 11.85 | 1 |