株価チャート
2020/08/05~2020/12/30
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 |
12/30 | 578 | 590 | 570 | 585 | +0.52% | 370,600 | 661億4478万 | 0% | - | 17.36 |
12/29 | 564 | 583 | 562 | 582 | +1.04% | 474,100 | 658億557万 | -0.85% | - | 17.27 |
12/28 | 599 | 599 | 559 | 576 | -0.52% | 1,220,900 | 651億2716万 | -2.04% | - | 17.09 |
12/25 | 583 | 592 | 571 | 579 | -1.03% | 355,300 | 654億6637万 | -1.7% | - | 17.18 |
12/24 | 579 | 587 | 570 | 585 | +1.21% | 478,200 | 661億4478万 | -0.85% | - | 17.36 |
12/23 | 574 | 581 | 563 | 578 | +2.3% | 361,600 | 653億5330万 | -2.03% | - | 17.15 |
12/22 | 569 | 580 | 562 | 565 | -1.05% | 568,600 | 638億8342万 | -4.07% | - | 16.76 |
12/21 | 597 | 598 | 566 | 571 | -3.87% | 405,700 | 645億6182万 | -2.89% | - | 16.94 |
12/18 | 582 | 596 | 581 | 594 | +3.48% | 397,100 | 671億6239万 | +1.37% | - | 17.62 |
12/17 | 582 | 591 | 560 | 574 | 0% | 498,300 | 649億103万 | -1.2% | - | 17.03 |
12/16 | 582 | 582 | 563 | 574 | -0.35% | 320,100 | 649億103万 | -0.35% | - | 17.03 |
12/15 | 575 | 585 | 569 | 576 | -0.69% | 181,000 | 651億2716万 | +0.88% | - | 17.09 |
12/14 | 575 | 587 | 568 | 580 | +0.52% | 283,900 | 655億7944万 | +2.65% | - | 17.21 |
12/11 | 590 | 590 | 575 | 577 | -3.03% | 308,500 | 652億4023万 | +3.22% | - | 17.12 |
12/10 | 605 | 606 | 591 | 595 | -1.49% | 229,000 | 672億7546万 | +7.59% | - | 17.65 |
12/09 | 590 | 606 | 587 | 604 | +1.85% | 280,800 | 682億9307万 | +10.83% | - | 17.92 |
12/08 | 587 | 601 | 581 | 593 | 0% | 171,100 | 670億4932万 | +10.43% | - | 17.59 |
12/07 | 611 | 614 | 592 | 593 | -3.73% | 337,900 | 670億4932万 | +12.1% | - | 17.59 |
12/04 | 602 | 625 | 601 | 616 | +4.41% | 597,100 | 696億4988万 | +18.23% | - | 18.28 |
12/03 | 590 | 601 | 579 | 590 | -0.34% | 438,700 | 667億1012万 | +15.01% | - | 17.51 |
12/02 | 585 | 598 | 577 | 592 | +2.07% | 349,800 | 669億3625万 | +17.23% | - | 17.57 |
12/01 | 563 | 588 | 553 | 580 | +3.94% | 626,500 | 655億7944万 | +16.47% | - | 17.21 |
11/30 | 592 | 594 | 556 | 558 | -7.31% | 1,031,700 | 630億9194万 | +13.41% | - | 16.56 |
11/27 | 600 | 613 | 588 | 602 | -2.59% | 821,800 | 680億6693万 | +23.61% | - | 17.86 |
11/26 | 627 | 631 | 614 | 618 | -1.44% | 471,500 | 698億7602万 | +28.75% | - | 18.34 |
11/25 | 625 | 643 | 623 | 627 | +2.28% | 851,600 | 708億9363万 | +32.84% | - | 18.6 |
11/24 | 600 | 621 | 593 | 613 | +2.17% | 662,800 | 693億1068万 | +32.4% | - | 18.19 |
11/20 | 589 | 604 | 563 | 600 | +0.17% | 906,200 | 678億4080万 | +31.87% | - | 17.8 |
11/19 | 596 | 609 | 588 | 599 | +3.63% | 1,479,300 | 677億2773万 | +33.71% | - | 17.77 |
11/18 | 567 | 584 | 560 | 578 | +5.67% | 783,200 | 653億5330万 | +31.07% | - | 17.15 |
11/17 | 544 | 549 | 527 | 547 | +1.48% | 664,900 | 618億4819万 | +25.75% | - | 16.23 |
11/16 | 530 | 545 | 525 | 539 | +2.47% | 1,345,100 | 609億4365万 | +25.35% | - | 15.99 |
11/13 | 488 | 531 | 488 | 526 | +13.36% | 2,979,900 | 594億7376万 | +23.47% | - | 15.61 |
11/12 | 461 | 465 | 443 | 464 | +1.09% | 644,200 | 524億6355万 | +9.95% | - | 13.77 |
11/11 | 451 | 469 | 451 | 459 | +2.68% | 576,300 | 518億9821万 | +9.29% | - | 13.62 |
11/10 | 455 | 460 | 440 | 447 | +1.82% | 711,100 | 505億4139万 | +6.68% | - | 13.26 |
11/09 | 425 | 439 | 420 | 439 | +4.03% | 489,100 | 496億3685万 | +5.02% | - | 13.03 |
11/06 | 419 | 429 | 417 | 422 | +1.69% | 295,400 | 477億1469万 | +1.2% | - | 12.52 |
11/05 | 411 | 420 | 403 | 415 | +0.73% | 297,200 | 469億2322万 | 0% | - | 12.31 |
11/04 | 405 | 419 | 396 | 412 | +3% | 354,100 | 465億8401万 | -0.72% | - | 12.22 |
11/02 | 392 | 407 | 392 | 400 | +1.52% | 296,500 | 452億2720万 | -3.61% | - | 11.87 |
10/30 | 394 | 401 | 387 | 394 | +0.51% | 363,300 | 445億4879万 | -5.29% | - | 11.69 |
10/29 | 392 | 395 | 385 | 392 | -2% | 363,500 | 443億2265万 | -5.54% | - | 11.63 |
10/28 | 406 | 407 | 400 | 400 | -2.68% | 235,400 | 452億2720万 | -3.85% | - | 11.87 |
10/27 | 409 | 413 | 403 | 411 | -1.2% | 203,400 | 464億7094万 | -1.44% | - | 12.19 |
10/26 | 426 | 434 | 413 | 416 | -1.65% | 198,100 | 470億3628万 | -0.48% | - | 12.34 |
10/23 | 419 | 423 | 409 | 423 | +0.71% | 313,900 | 478億2776万 | +1.2% | - | 12.55 |
10/22 | 428 | 428 | 412 | 420 | -1.87% | 330,700 | 474億8856万 | +0.48% | - | 12.46 |
10/21 | 428 | 429 | 422 | 428 | +0.94% | 184,300 | 483億9310万 | +2.88% | - | 12.7 |
10/20 | 416 | 432 | 411 | 424 | +1.44% | 344,600 | 479億4083万 | +2.17% | - | 12.58 |
10/19 | 406 | 420 | 406 | 418 | +2.2% | 280,400 | 472億6242万 | +1.21% | - | 12.4 |
10/16 | 410 | 419 | 405 | 409 | -0.73% | 266,400 | 462億4481万 | -0.73% | - | 12.14 |
10/15 | 422 | 422 | 410 | 412 | -2.37% | 286,700 | 465億8401万 | +0.24% | - | 12.22 |
10/14 | 429 | 429 | 419 | 422 | -1.4% | 193,800 | 477億1469万 | +3.18% | - | 12.52 |
10/13 | 435 | 444 | 425 | 428 | -1.15% | 333,000 | 483億9310万 | +5.42% | - | 12.7 |
10/12 | 429 | 433 | 426 | 433 | +0.23% | 197,200 | 489億5844万 | +7.44% | - | 12.85 |
10/09 | 435 | 435 | 423 | 432 | +0.7% | 386,300 | 488億4537万 | +8% | - | 12.82 |
10/08 | 430 | 433 | 421 | 429 | +0.47% | 325,800 | 485億617万 | +7.79% | - | 12.73 |
10/07 | 420 | 427 | 415 | 427 | +0.71% | 186,000 | 482億8003万 | +8.1% | - | 12.67 |
10/06 | 435 | 435 | 416 | 424 | -0.24% | 367,300 | 479億4083万 | +8.44% | - | 12.58 |
10/05 | 401 | 426 | 401 | 425 | +6.52% | 833,600 | 480億5390万 | +9.54% | - | 12.61 |
10/02 | 408 | 413 | 393 | 399 | +1.27% | 721,700 | 451億1413万 | +3.91% | - | 11.84 |
09/30 | 410 | 410 | 393 | 394 | -4.14% | 481,200 | 445億4879万 | +3.14% | - | 11.69 |
09/29 | 410 | 415 | 403 | 411 | -0.24% | 346,500 | 464億7094万 | +8.44% | - | 12.19 |
09/28 | 412 | 416 | 401 | 412 | +1.73% | 499,400 | 465億8401万 | +9.87% | - | 12.22 |
09/25 | 396 | 411 | 395 | 405 | +4.11% | 802,100 | 457億9254万 | +9.16% | - | 12.02 |
09/24 | 413 | 413 | 386 | 389 | -6.04% | 986,000 | 439億8345万 | +5.71% | - | 11.54 |
09/23 | 428 | 431 | 413 | 414 | -3.5% | 533,100 | 468億1015万 | +13.42% | - | 12.28 |
09/18 | 414 | 434 | 412 | 429 | +2.14% | 722,000 | 485億617万 | +19.17% | - | 12.73 |
09/17 | 422 | 439 | 415 | 420 | -0.47% | 1,096,300 | 474億8856万 | +17.98% | - | 12.46 |
09/16 | 410 | 426 | 407 | 422 | +2.43% | 790,600 | 477億1469万 | +20.23% | - | 12.52 |
09/15 | 389 | 415 | 383 | 412 | +5.91% | 975,800 | 465億8401万 | +19.08% | - | 12.22 |
09/14 | 398 | 398 | 384 | 389 | -0.77% | 475,200 | 439億8345万 | +14.08% | - | 11.54 |
09/11 | 396 | 400 | 387 | 392 | +1.03% | 745,800 | 443億2265万 | +15.63% | - | 11.63 |
09/10 | 384 | 397 | 381 | 388 | +2.92% | 735,300 | 438億7038万 | +15.13% | - | 11.51 |
09/09 | 375 | 385 | 370 | 377 | -1.05% | 555,100 | 426億2663万 | +12.54% | - | 11.19 |
09/08 | 369 | 385 | 369 | 381 | +4.96% | 890,900 | 430億7890万 | +14.07% | - | 11.3 |
09/07 | 352 | 368 | 349 | 363 | +3.13% | 575,800 | 410億4368万 | +9.67% | - | 10.77 |
09/04 | 346 | 353 | 341 | 352 | -0.85% | 518,100 | 397億9993万 | +6.99% | - | 10.44 |
09/03 | 368 | 368 | 353 | 355 | -3.27% | 604,900 | 401億3914万 | +8.23% | - | 10.53 |
09/02 | 372 | 380 | 364 | 367 | -1.61% | 589,100 | 414億9595万 | +12.23% | - | 10.89 |
09/01 | 357 | 388 | 351 | 373 | +5.07% | 1,815,100 | 421億7436万 | +14.77% | - | 11.07 |
08/31 | 344 | 359 | 344 | 355 | +6.29% | 626,000 | 401億3914万 | +9.57% | - | 10.53 |
08/28 | 343 | 350 | 331 | 334 | -1.18% | 906,400 | 377億6471万 | +2.77% | - | 9.91 |
08/27 | 334 | 342 | 332 | 338 | +1.81% | 501,700 | 382億1698万 | +3.68% | - | 10.03 |
08/26 | 336 | 342 | 327 | 332 | -1.78% | 636,900 | 375億3857万 | +1.53% | - | 9.85 |
08/25 | 339 | 358 | 332 | 338 | +4.64% | 1,407,100 | 382億1698万 | +3.05% | - | 10.03 |
08/24 | 320 | 324 | 314 | 323 | +2.22% | 363,100 | 365億2096万 | -2.12% | - | 9.58 |
08/21 | 321 | 323 | 313 | 316 | -1.86% | 418,700 | 357億2948万 | -4.82% | - | 9.38 |
08/20 | 320 | 328 | 316 | 322 | +1.26% | 451,100 | 364億789万 | -3.59% | - | 9.55 |
08/19 | 309 | 322 | 308 | 318 | +3.25% | 497,100 | 359億5562万 | -5.36% | - | 9.44 |
08/18 | 305 | 310 | 299 | 308 | +0.98% | 497,600 | 348億2494万 | -8.61% | - | 9.14 |
08/17 | 308 | 310 | 299 | 305 | -1.29% | 659,500 | 344億8574万 | -10.29% | - | 9.05 |
08/14 | 303 | 310 | 299 | 309 | +3.34% | 789,400 | 349億3801万 | -9.65% | - | 9.17 |
08/13 | 304 | 322 | 296 | 299 | +0.34% | 1,512,100 | 338億733万 | -13.33% | - | 8.87 |
08/12 | 291 | 309 | 289 | 298 | +2.41% | 1,593,000 | 336億9426万 | -14.12% | - | 8.84 |
08/11 | 305 | 305 | 284 | 291 | -15.65% | 2,656,400 | 329億278万 | -16.86% | - | 8.63 |
08/07 | 352 | 372 | 344 | 345 | +0.29% | 1,123,600 | 390億846万 | -1.99% | - | 10.24 |
08/06 | 339 | 351 | 333 | 344 | +1.47% | 523,400 | 388億9539万 | -2.82% | - | 10.21 |
08/05 | 333 | 339 | 326 | 339 | +1.8% | 284,400 | 383億3005万 | -4.51% | - | 10.06 |