株価チャート
2020/06/16~2020/11/11
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 |
11/11 | 769 | 769 | 753 | 765 | 0% | 28,300 | 189億2610万 | -2.55% | 32 | 3.02 |
11/10 | 770 | 771 | 751 | 765 | +0.13% | 35,700 | 189億2610万 | -2.92% | 32 | 3.02 |
11/09 | 765 | 765 | 752 | 764 | -0.13% | 23,400 | 189億136万 | -3.41% | 31.96 | 3.02 |
11/06 | 771 | 771 | 750 | 765 | -0.13% | 22,200 | 189億2610万 | -3.65% | 32 | 3.02 |
11/05 | 754 | 770 | 744 | 766 | +2.13% | 29,900 | 189億5084万 | -3.89% | 32.04 | 3.03 |
11/04 | 748 | 757 | 739 | 750 | +0.27% | 23,400 | 185億5500万 | -6.37% | 31.37 | 2.97 |
11/02 | 739 | 753 | 739 | 748 | +1.22% | 20,500 | 185億552万 | -7.2% | 31.29 | 2.96 |
10/30 | 751 | 751 | 733 | 739 | -1.6% | 38,100 | 182億8286万 | -8.77% | 30.91 | 2.92 |
10/29 | 739 | 757 | 735 | 751 | -0.4% | 18,800 | 185億7974万 | -7.74% | 31.41 | 2.97 |
10/28 | 767 | 767 | 747 | 754 | -2.08% | 25,200 | 186億5396万 | -7.82% | 31.54 | 2.98 |
10/27 | 770 | 770 | 751 | 770 | -0.52% | 31,000 | 190億4980万 | -6.44% | 32.21 | 3.04 |
10/26 | 781 | 782 | 769 | 774 | -1.02% | 29,500 | 191億4876万 | -6.18% | 32.38 | 3.06 |
10/23 | 788 | 800 | 776 | 782 | +0.13% | 28,200 | 193億4668万 | -5.33% | 32.71 | 3.09 |
10/22 | 794 | 795 | 777 | 781 | -1.51% | 33,700 | 193億2194万 | -5.56% | 32.67 | 3.09 |
10/21 | 793 | 801 | 792 | 793 | -0.63% | 18,200 | 196億1882万 | -4.23% | 33.17 | 3.14 |
10/20 | 794 | 808 | 791 | 798 | +0.5% | 38,200 | 197億4252万 | -3.62% | 33.38 | 3.16 |
10/19 | 782 | 795 | 780 | 794 | +1.53% | 28,900 | 196億4356万 | -4.11% | 33.21 | 3.14 |
10/16 | 807 | 807 | 779 | 782 | -2.86% | 35,400 | 193億4668万 | -5.56% | 32.71 | 3.09 |
10/15 | 812 | 813 | 795 | 805 | -0.86% | 39,700 | 199億1570万 | -2.9% | 33.67 | 3.18 |
10/14 | 827 | 827 | 809 | 812 | -1.81% | 24,000 | 200億8888万 | -1.93% | 33.97 | 3.21 |
10/13 | 834 | 837 | 816 | 827 | -0.36% | 42,300 | 204億5998万 | 0% | 34.59 | 3.27 |
10/12 | 839 | 842 | 830 | 830 | -0.84% | 18,000 | 205億3420万 | +0.61% | 34.72 | 3.28 |
10/09 | 840 | 844 | 826 | 837 | -0.24% | 40,500 | 207億738万 | +1.7% | 35.01 | 3.31 |
10/08 | 838 | 844 | 826 | 839 | +0.36% | 29,900 | 207億5686万 | +2.07% | 35.09 | 3.32 |
10/07 | 840 | 840 | 831 | 836 | -0.59% | 16,100 | 206億8264万 | +1.95% | 34.97 | 3.31 |
10/06 | 841 | 844 | 835 | 841 | +0.12% | 16,300 | 208億634万 | +2.81% | 35.18 | 3.33 |
10/05 | 834 | 842 | 830 | 840 | +0.72% | 26,100 | 207億8160万 | +2.94% | 35.14 | 3.32 |
10/02 | 855 | 855 | 820 | 834 | -1.3% | 45,700 | 206億3316万 | +2.33% | 34.89 | 3.3 |
09/30 | 875 | 875 | 845 | 845 | -3.1% | 38,900 | 209億530万 | +3.81% | 35.35 | 3.34 |
09/29 | 866 | 873 | 859 | 872 | +0.11% | 26,600 | 215億7328万 | +7.39% | 36.48 | 3.45 |
09/28 | 855 | 871 | 849 | 871 | +2.59% | 59,700 | 215億4854万 | +7.66% | 36.43 | 3.44 |
09/25 | 830 | 853 | 822 | 849 | +2.41% | 55,300 | 210億426万 | +5.33% | 35.51 | 3.36 |
09/24 | 846 | 866 | 815 | 829 | -2.7% | 70,500 | 205億946万 | +3.11% | 34.68 | 3.28 |
09/23 | 864 | 867 | 841 | 852 | -4.27% | 142,700 | 210億7848万 | +6.1% | 35.64 | 3.37 |
09/18 | 802 | 952 | 800 | 890 | +10.97% | 813,400 | 220億1860万 | +10.97% | 37.23 | 3.52 |
09/17 | 810 | 812 | 799 | 802 | -0.99% | 21,500 | 198億4148万 | +0.25% | 33.55 | 3.17 |
09/16 | 802 | 810 | 798 | 810 | +1.12% | 26,400 | 200億3940万 | +0.75% | 33.88 | 3.2 |
09/15 | 810 | 810 | 794 | 801 | -0.87% | 17,600 | 198億1674万 | -0.62% | 33.51 | 3.17 |
09/14 | 804 | 811 | 798 | 808 | +0.75% | 19,200 | 199億8992万 | 0% | 33.8 | 3.19 |
09/11 | 800 | 809 | 791 | 802 | +0.38% | 21,500 | 198億4148万 | -0.87% | 33.55 | 3.17 |
09/10 | 795 | 809 | 794 | 799 | +0.63% | 32,700 | 197億6726万 | -1.36% | 33.42 | 3.16 |
09/09 | 781 | 794 | 781 | 794 | -0.13% | 21,400 | 196億4356万 | -2.1% | 33.21 | 3.14 |
09/08 | 785 | 795 | 783 | 795 | +0.89% | 28,800 | 196億6830万 | -2.21% | 33.25 | 3.14 |
09/07 | 776 | 789 | 776 | 788 | +1.55% | 27,400 | 194億9512万 | -3.19% | 32.96 | 3.12 |
09/04 | 773 | 782 | 767 | 776 | -1.27% | 22,500 | 191億9824万 | -4.55% | 32.46 | 3.07 |
09/03 | 793 | 793 | 781 | 786 | -0.13% | 30,700 | 194億4564万 | -3.44% | 32.88 | 3.11 |
09/02 | 798 | 798 | 784 | 787 | -0.76% | 26,200 | 194億7038万 | -3.44% | 32.92 | 3.11 |
09/01 | 798 | 799 | 791 | 793 | -0.25% | 23,800 | 196億1882万 | -2.94% | 33.17 | 3.14 |
08/31 | 799 | 804 | 792 | 795 | +0.89% | 13,000 | 196億6830万 | -3.05% | 33.25 | 3.14 |
08/28 | 800 | 811 | 786 | 788 | -1.5% | 39,300 | 194億9512万 | -4.14% | 32.96 | 3.12 |
08/27 | 805 | 806 | 792 | 800 | -0.5% | 49,000 | 197億9200万 | -3.03% | 33.46 | 3.16 |
08/26 | 812 | 812 | 803 | 804 | -0.99% | 17,000 | 198億9096万 | -2.78% | 33.63 | 3.18 |
08/25 | 810 | 816 | 804 | 812 | +0.87% | 28,800 | 200億8888万 | -2.05% | 33.97 | 3.21 |
08/24 | 803 | 805 | 798 | 805 | +1% | 14,500 | 199億1570万 | -3.01% | 33.67 | 3.18 |
08/21 | 806 | 806 | 796 | 797 | +0.76% | 17,900 | 197億1778万 | -4.21% | 33.34 | 3.15 |
08/20 | 794 | 799 | 790 | 791 | -1% | 24,900 | 195億6934万 | -4.93% | 33.09 | 3.13 |
08/19 | 801 | 809 | 791 | 799 | 0% | 26,700 | 197億6726万 | -4.08% | 33.42 | 3.16 |
08/18 | 816 | 816 | 797 | 799 | -3.03% | 50,300 | 197億6726万 | -4.08% | 33.42 | 3.16 |
08/17 | 820 | 830 | 816 | 824 | -3.63% | 37,300 | 203億8576万 | -1.08% | 34.47 | 3.26 |
08/14 | 827 | 857 | 827 | 855 | -2.95% | 26,800 | 211億5270万 | +2.76% | 35.76 | 3.38 |
08/13 | 875 | 882 | 866 | 881 | +1.38% | 23,200 | 217億9594万 | +6.02% | 36.85 | 3.48 |
08/12 | 860 | 869 | 851 | 869 | +1.28% | 16,400 | 214億9906万 | +4.83% | 36.35 | 3.44 |
08/11 | 837 | 860 | 834 | 858 | +2.88% | 25,900 | 212億2692万 | +3.75% | 35.89 | 3.39 |
08/07 | 834 | 834 | 820 | 834 | +1.58% | 13,200 | 206億3316万 | +1.21% | 34.89 | 3.3 |
08/06 | 833 | 833 | 813 | 821 | -1.32% | 10,900 | 203億1154万 | -0.24% | 34.34 | 3.25 |
08/05 | 827 | 837 | 814 | 832 | +0.12% | 6,200 | 205億8368万 | +0.97% | 34.8 | 3.29 |
08/04 | 825 | 831 | 815 | 831 | +1.96% | 8,700 | 205億5894万 | +0.85% | 34.76 | 3.29 |
08/03 | 780 | 815 | 779 | 815 | +5.71% | 18,200 | 201億6310万 | -1.21% | 34.09 | 3.22 |
07/31 | 800 | 801 | 767 | 771 | -4.34% | 29,100 | 190億7454万 | -6.88% | 32.25 | 3.05 |
07/30 | 821 | 822 | 800 | 806 | -1.47% | 13,900 | 199億4044万 | -3.13% | 33.71 | 3.19 |
07/29 | 839 | 839 | 817 | 818 | -2.27% | 10,200 | 202億3732万 | -2.04% | 34.22 | 3.23 |
07/28 | 862 | 862 | 830 | 837 | -1.18% | 19,800 | 207億738万 | -0.24% | 35.01 | 3.31 |
07/27 | 850 | 850 | 824 | 847 | -0.35% | 15,600 | 209億5478万 | +0.59% | 35.43 | 3.35 |
07/22 | 875 | 875 | 848 | 850 | -1.85% | 16,400 | 210億2900万 | +0.71% | 35.55 | 3.36 |
07/21 | 859 | 866 | 846 | 866 | +0.81% | 14,700 | 214億2484万 | +2.49% | 36.22 | 3.42 |
07/20 | 845 | 859 | 830 | 859 | +1.9% | 16,100 | 212億5166万 | +1.54% | 35.93 | 3.4 |
07/17 | 834 | 844 | 822 | 843 | +0.96% | 15,900 | 208億5582万 | -0.35% | 35.26 | 3.33 |
07/16 | 854 | 859 | 834 | 835 | -1.76% | 11,600 | 206億5790万 | -1.53% | 34.93 | 3.3 |
07/15 | 821 | 850 | 815 | 850 | +4.29% | 22,100 | 210億2900万 | -0.12% | 35.55 | 3.36 |
07/14 | 810 | 815 | 800 | 815 | -0.24% | 17,800 | 201億6310万 | -4.57% | 34.09 | 3.22 |
07/13 | 800 | 820 | 794 | 817 | +3.29% | 21,800 | 202億1258万 | -5% | 34.17 | 3.23 |
07/10 | 809 | 809 | 791 | 791 | -1.74% | 16,900 | 195億6934万 | -8.45% | 33.09 | 3.13 |
07/09 | 804 | 806 | 791 | 805 | +0.25% | 37,100 | 199億1570万 | -7.36% | 33.67 | 3.18 |
07/08 | 821 | 821 | 803 | 803 | -2.19% | 17,400 | 198億6622万 | -8.23% | 33.59 | 3.17 |
07/07 | 820 | 825 | 804 | 821 | +0.24% | 13,300 | 203億1154万 | -6.81% | 34.34 | 3.25 |
07/06 | 816 | 821 | 806 | 819 | -0.24% | 20,200 | 202億6206万 | -7.56% | 34.26 | 3.24 |
07/03 | 798 | 824 | 794 | 821 | +3.01% | 36,500 | 203億1154万 | -7.86% | 34.34 | 3.25 |
07/02 | 827 | 827 | 793 | 797 | -1.48% | 44,300 | 197億1778万 | -11.05% | 33.34 | 3.15 |
07/01 | 857 | 857 | 807 | 809 | -4.03% | 22,300 | 200億1466万 | -10.41% | 33.84 | 3.2 |
06/30 | 868 | 868 | 834 | 843 | 0% | 17,100 | 208億5582万 | -7.26% | 35.26 | 3.33 |
06/29 | 835 | 843 | 814 | 843 | -0.82% | 29,000 | 208億5582万 | -7.87% | 35.26 | 3.33 |
06/26 | 861 | 868 | 842 | 850 | -2.52% | 62,700 | 210億2900万 | -7.91% | 35.55 | 3.36 |
06/25 | 880 | 899 | 871 | 872 | -0.91% | 41,600 | 215億7328万 | -6.03% | 36.48 | 3.45 |
06/24 | 890 | 897 | 877 | 880 | -1.46% | 7,800 | 217億7120万 | -5.58% | 36.81 | 3.48 |
06/23 | 907 | 907 | 880 | 893 | -1.43% | 34,000 | 220億9282万 | -4.59% | 37.35 | 3.53 |
06/22 | 919 | 919 | 903 | 906 | -0.88% | 16,000 | 224億1444万 | -3.51% | 37.9 | 3.58 |
06/19 | 892 | 919 | 874 | 914 | +2.81% | 46,900 | 226億1236万 | -2.87% | 38.23 | 3.61 |
06/18 | 898 | 898 | 872 | 889 | +0.45% | 27,000 | 219億9386万 | -5.63% | 37.19 | 3.51 |
06/17 | 884 | 897 | 877 | 885 | -0.45% | 20,800 | 218億9490万 | -6.25% | 37.02 | 3.5 |
06/16 | 897 | 901 | 880 | 889 | +3.25% | 26,200 | 219億9386万 | -6.22% | 37.19 | 3.51 |