株価チャート
2020/06/17～2020/11/12
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 |
| 11/12 | 3,200 | 3,235 | 3,165 | 3,200 | +0.95% | 147,900 | 3030億5516万 | +1.59% | 17.24 | 1.33 |
| 11/11 | 3,200 | 3,200 | 3,140 | 3,170 | -0.31% | 202,000 | 3002億1402万 | +0.6% | 17.08 | 1.32 |
| 11/10 | 3,115 | 3,200 | 3,115 | 3,180 | -0.16% | 201,700 | 3011億6107万 | +0.82% | 17.13 | 1.32 |
| 11/09 | 3,195 | 3,245 | 3,175 | 3,185 | +0.95% | 145,000 | 3016億3459万 | +0.92% | 17.16 | 1.33 |
| 11/06 | 3,175 | 3,180 | 3,150 | 3,155 | -0.16% | 145,500 | 2987億9345万 | 0% | 17 | 1.31 |
| 11/05 | 3,090 | 3,180 | 3,080 | 3,160 | +3.27% | 161,600 | 2992億6697万 | +0.06% | 17.03 | 1.32 |
| 11/04 | 3,020 | 3,070 | 3,005 | 3,060 | +2.27% | 183,600 | 2897億9650万 | -3.32% | 16.49 | 1.27 |
| 11/02 | 3,020 | 3,065 | 2,984 | 2,992 | -1.9% | 193,800 | 2833億5658万 | -5.79% | 16.12 | 1.25 |
| 10/30 | 3,085 | 3,090 | 3,035 | 3,050 | -1.45% | 226,100 | 2888億4945万 | -4.3% | 16.43 | 1.27 |
| 10/29 | 3,080 | 3,170 | 3,075 | 3,095 | +0.16% | 216,400 | 2931億1117万 | -3.04% | 16.68 | 1.29 |
| 10/28 | 3,070 | 3,100 | 2,961 | 3,090 | +0.98% | 419,200 | 2926億3764万 | -3.35% | 16.65 | 1.29 |
| 10/27 | 3,100 | 3,100 | 3,005 | 3,060 | -1.92% | 316,900 | 2897億9650万 | -4.38% | 16.49 | 1.27 |
| 10/26 | 3,100 | 3,165 | 3,100 | 3,120 | +0.65% | 210,800 | 2954億7878万 | -2.56% | 16.81 | 1.3 |
| 10/23 | 3,065 | 3,125 | 3,060 | 3,100 | +0.81% | 156,500 | 2935億8469万 | -3.06% | 16.7 | 1.29 |
| 10/22 | 3,140 | 3,140 | 3,070 | 3,075 | -2.54% | 179,300 | 2912億1707万 | -3.76% | 16.57 | 1.28 |
| 10/21 | 3,170 | 3,180 | 3,145 | 3,155 | +0.32% | 83,300 | 2987億9345万 | -1.19% | 17 | 1.31 |
| 10/20 | 3,180 | 3,190 | 3,140 | 3,145 | -1.72% | 94,800 | 2978億4640万 | -1.35% | 16.95 | 1.31 |
| 10/19 | 3,190 | 3,235 | 3,185 | 3,200 | +0.79% | 84,600 | 3030億5516万 | +0.57% | 17.24 | 1.33 |
| 10/16 | 3,215 | 3,225 | 3,175 | 3,175 | -1.7% | 75,700 | 3006億8754万 | -0.06% | 17.11 | 1.32 |
| 10/15 | 3,255 | 3,270 | 3,225 | 3,230 | -0.62% | 65,700 | 3058億9631万 | +1.76% | 17.4 | 1.35 |
| 10/14 | 3,240 | 3,260 | 3,215 | 3,250 | +0.93% | 106,900 | 3077億9040万 | +2.62% | 17.51 | 1.35 |
| 10/13 | 3,250 | 3,250 | 3,200 | 3,220 | -0.31% | 72,200 | 3049億4926万 | +1.96% | 17.35 | 1.34 |
| 10/12 | 3,220 | 3,240 | 3,190 | 3,230 | +0.16% | 61,200 | 3058億9631万 | +2.44% | 17.4 | 1.35 |
| 10/09 | 3,200 | 3,245 | 3,195 | 3,225 | -0.15% | 111,000 | 3054億2278万 | +2.41% | 17.38 | 1.34 |
| 10/08 | 3,225 | 3,230 | 3,190 | 3,230 | 0% | 147,100 | 3058億9631万 | +2.74% | 17.4 | 1.35 |
| 10/07 | 3,235 | 3,245 | 3,215 | 3,230 | -0.46% | 158,700 | 3058億9631万 | +2.9% | 17.4 | 1.35 |
| 10/06 | 3,250 | 3,260 | 3,230 | 3,245 | +0.31% | 127,000 | 3073億1688万 | +3.61% | 17.48 | 1.35 |
| 10/05 | 3,215 | 3,260 | 3,205 | 3,235 | +2.86% | 152,300 | 3063億6983万 | +3.52% | 17.43 | 1.35 |
| 10/02 | 3,240 | 3,265 | 3,110 | 3,145 | -2.93% | 245,300 | 2978億4640万 | +0.83% | 16.95 | 1.31 |
| 09/30 | 3,330 | 3,340 | 3,240 | 3,240 | -2.85% | 202,700 | 3068億4335万 | +3.88% | 17.46 | 1.35 |
| 09/29 | 3,345 | 3,360 | 3,280 | 3,335 | -0.15% | 221,100 | 3158億4030万 | +7.1% | 17.97 | 1.39 |
| 09/28 | 3,295 | 3,355 | 3,285 | 3,340 | +2.77% | 355,500 | 3163億1383万 | +7.57% | 18 | 1.39 |
| 09/25 | 3,205 | 3,255 | 3,175 | 3,250 | +1.88% | 253,800 | 3077億9040万 | +4.97% | 17.51 | 1.35 |
| 09/24 | 3,180 | 3,230 | 3,165 | 3,190 | -0.31% | 227,400 | 3021億812万 | +3.24% | 17.19 | 1.33 |
| 09/23 | 3,180 | 3,210 | 3,165 | 3,200 | +0.95% | 219,300 | 3030億5516万 | +3.73% | 17.24 | 1.33 |
| 09/18 | 3,145 | 3,195 | 3,130 | 3,170 | +1.93% | 361,600 | 3002億1402万 | +2.96% | 17.08 | 1.32 |
| 09/17 | 3,055 | 3,120 | 3,050 | 3,110 | +2.64% | 179,700 | 2945億3174万 | +1.17% | 16.76 | 1.3 |
| 09/16 | 3,015 | 3,030 | 2,988 | 3,030 | +0.33% | 153,900 | 2869億5536万 | -1.3% | 16.33 | 1.26 |
| 09/15 | 3,005 | 3,025 | 3,000 | 3,020 | -0.33% | 112,100 | 2860億831万 | -1.53% | 16.27 | 1.26 |
| 09/14 | 3,025 | 3,030 | 2,998 | 3,030 | +0.17% | 161,900 | 2869億5536万 | -1.11% | 16.33 | 1.26 |
| 09/11 | 3,025 | 3,035 | 2,982 | 3,025 | +0.67% | 256,700 | 2864億8183万 | -1.14% | 16.3 | 1.26 |
| 09/10 | 3,050 | 3,055 | 2,996 | 3,005 | -1.96% | 293,100 | 2845億8774万 | -1.6% | 16.19 | 1.25 |
| 09/09 | 3,065 | 3,070 | 3,035 | 3,065 | -0.81% | 114,200 | 2902億7002万 | +0.56% | 16.51 | 1.28 |
| 09/08 | 3,010 | 3,090 | 3,005 | 3,090 | +1.15% | 154,200 | 2926億3764万 | +1.61% | 16.65 | 1.29 |
| 09/07 | 3,055 | 3,080 | 3,030 | 3,055 | +0.33% | 134,400 | 2893億2298万 | +0.73% | 16.46 | 1.27 |
| 09/04 | 3,065 | 3,065 | 3,020 | 3,045 | -1.46% | 103,200 | 2883億7593万 | +0.79% | 16.41 | 1.27 |
| 09/03 | 3,150 | 3,150 | 3,075 | 3,090 | -0.8% | 163,300 | 2926億3764万 | +2.15% | 16.65 | 1.29 |
| 09/02 | 3,115 | 3,125 | 3,080 | 3,115 | -0.16% | 133,200 | 2950億526万 | +2.94% | 16.78 | 1.3 |
| 09/01 | 3,100 | 3,125 | 3,065 | 3,120 | +1.13% | 138,100 | 2954億7878万 | +3.21% | 16.81 | 1.3 |
| 08/31 | 3,125 | 3,130 | 3,070 | 3,085 | +0.49% | 112,400 | 2921億6412万 | +2.12% | 16.62 | 1.28 |
| 08/28 | 3,145 | 3,150 | 3,020 | 3,070 | -0.16% | 256,500 | 2907億4355万 | +1.76% | 16.54 | 1.28 |
| 08/27 | 3,100 | 3,120 | 3,075 | 3,075 | -0.16% | 92,400 | 2912億1707万 | +2.06% | 16.57 | 1.28 |
| 08/26 | 3,125 | 3,130 | 3,075 | 3,080 | -1.91% | 123,800 | 2916億9059万 | +2.33% | 16.6 | 1.28 |
| 08/25 | 3,180 | 3,180 | 3,125 | 3,140 | +0.96% | 139,300 | 2973億7288万 | +4.53% | 16.92 | 1.31 |
| 08/24 | 3,120 | 3,125 | 3,085 | 3,110 | -0.32% | 121,300 | 2945億3174万 | +3.84% | 16.76 | 1.3 |
| 08/21 | 3,120 | 3,145 | 3,090 | 3,120 | +0.48% | 194,400 | 2954億7878万 | +4.49% | 16.81 | 1.3 |
| 08/20 | 3,095 | 3,110 | 3,055 | 3,105 | +0.16% | 189,700 | 2940億5821万 | +4.4% | 16.73 | 1.29 |
| 08/19 | 3,055 | 3,120 | 3,050 | 3,100 | +1.14% | 185,900 | 2935億8469万 | +4.59% | 16.7 | 1.29 |
| 08/18 | 3,055 | 3,075 | 3,030 | 3,065 | +0.33% | 162,200 | 2902億7002万 | +3.76% | 16.51 | 1.28 |
| 08/17 | 3,045 | 3,060 | 3,015 | 3,055 | +0.16% | 105,600 | 2893億2298万 | +3.66% | 16.46 | 1.27 |
| 08/14 | 3,030 | 3,065 | 3,015 | 3,050 | +1.16% | 190,300 | 2888億4945万 | +3.67% | 16.43 | 1.27 |
| 08/13 | 2,969 | 3,055 | 2,964 | 3,015 | +2.06% | 297,800 | 2855億3479万 | +2.59% | 16.25 | 1.26 |
| 08/12 | 2,935 | 2,986 | 2,920 | 2,954 | +0.65% | 317,700 | 2797億5780万 | +0.51% | 15.92 | 1.23 |
| 08/11 | 2,925 | 2,943 | 2,894 | 2,935 | +0.24% | 427,300 | 2779億5841万 | -0.17% | 15.81 | 1.22 |
| 08/07 | 2,877 | 2,957 | 2,872 | 2,928 | +1.49% | 359,100 | 2772億9547万 | -0.41% | 15.78 | 1.22 |
| 08/06 | 2,830 | 2,919 | 2,827 | 2,885 | +1.19% | 413,500 | 2732億2317万 | -1.87% | 15.54 | 1.2 |
| 08/05 | 2,812 | 2,853 | 2,792 | 2,851 | -1.11% | 585,600 | 2700億321万 | -3.13% | 15.36 | 1.19 |
| 08/04 | 2,877 | 2,913 | 2,855 | 2,883 | 0% | 578,600 | 2730億3376万 | -2.11% | 15.53 | 1.2 |
| 08/03 | 2,846 | 2,911 | 2,831 | 2,883 | +4.61% | 459,000 | 2730億3376万 | -2.24% | 15.53 | 1.2 |
| 07/31 | 2,852 | 2,913 | 2,687 | 2,756 | -12.65% | 1,181,800 | 2610億626万 | -6.58% | 14.85 | 1.15 |
| 07/30 | 3,115 | 3,165 | 3,065 | 3,155 | +1.61% | 412,500 | 2987億9345万 | +6.62% | 17 | 1.31 |
| 07/29 | 3,065 | 3,120 | 3,025 | 3,105 | +1.97% | 258,300 | 2940億5821万 | +5.22% | 16.73 | 1.29 |
| 07/28 | 3,065 | 3,095 | 3,040 | 3,045 | -0.65% | 134,700 | 2883億7593万 | +3.43% | 16.41 | 1.27 |
| 07/27 | 2,975 | 3,090 | 2,955 | 3,065 | +2.54% | 345,300 | 2902億7002万 | +4.29% | 16.51 | 1.28 |
| 07/22 | 2,989 | 2,998 | 2,960 | 2,989 | +0.03% | 138,000 | 2830億7246万 | +1.91% | 16.1 | 1.24 |
| 07/21 | 3,035 | 3,040 | 2,984 | 2,988 | +0.13% | 193,200 | 2829億7776万 | +1.94% | 16.1 | 1.24 |
| 07/20 | 2,976 | 3,015 | 2,968 | 2,984 | +1.36% | 258,300 | 2825億9894万 | +1.88% | 16.08 | 1.24 |
| 07/17 | 2,920 | 2,947 | 2,912 | 2,944 | +0.96% | 247,700 | 2788億1075万 | +0.72% | 15.86 | 1.23 |
| 07/16 | 2,899 | 2,947 | 2,880 | 2,916 | +1.78% | 351,400 | 2761億5902万 | -0.17% | 15.71 | 1.21 |
| 07/15 | 2,856 | 2,879 | 2,833 | 2,865 | +1.17% | 238,700 | 2713億2908万 | -1.95% | 15.44 | 1.19 |
| 07/14 | 2,835 | 2,869 | 2,826 | 2,832 | -0.98% | 345,900 | 2682億382万 | -3.25% | 15.26 | 1.18 |
| 07/13 | 2,870 | 2,880 | 2,837 | 2,860 | +0.74% | 361,500 | 2708億5555万 | -2.49% | 15.41 | 1.19 |
| 07/10 | 2,895 | 2,919 | 2,834 | 2,839 | -1.83% | 239,600 | 2688億6675万 | -3.4% | 15.3 | 1.18 |
| 07/09 | 2,928 | 2,938 | 2,882 | 2,892 | -1.73% | 264,800 | 2738億8610万 | -1.83% | 15.58 | 1.2 |
| 07/08 | 2,939 | 2,961 | 2,931 | 2,943 | -1.08% | 184,700 | 2787億1604万 | -0.3% | 15.86 | 1.23 |
| 07/07 | 2,992 | 2,993 | 2,953 | 2,975 | -0.77% | 186,500 | 2817億4660万 | +0.54% | 16.03 | 1.24 |
| 07/06 | 3,020 | 3,055 | 2,982 | 2,998 | +0.67% | 185,600 | 2839億2481万 | +1.18% | 16.15 | 1.25 |
| 07/03 | 2,970 | 2,993 | 2,949 | 2,978 | +1.26% | 182,400 | 2820億3071万 | +0.51% | 16.05 | 1.24 |
| 07/02 | 2,951 | 2,964 | 2,907 | 2,941 | +0.14% | 175,900 | 2785億2664万 | -0.71% | 15.85 | 1.22 |
| 07/01 | 2,945 | 3,010 | 2,934 | 2,937 | -0.27% | 273,500 | 2781億4782万 | -0.81% | 15.82 | 1.22 |
| 06/30 | 2,986 | 2,986 | 2,924 | 2,945 | +1.06% | 240,300 | 2789億545万 | -0.41% | 15.87 | 1.23 |
| 06/29 | 2,942 | 2,958 | 2,898 | 2,914 | -1.75% | 225,200 | 2759億6961万 | -1.35% | 15.7 | 1.21 |
| 06/26 | 2,968 | 2,975 | 2,940 | 2,966 | +1.51% | 197,900 | 2808億9425万 | +0.54% | 15.98 | 1.24 |
| 06/25 | 2,935 | 2,954 | 2,906 | 2,922 | -1.48% | 179,600 | 2767億2725万 | -0.68% | 15.74 | 1.22 |
| 06/24 | 2,991 | 2,991 | 2,952 | 2,966 | +0.37% | 157,300 | 2808億9425万 | +0.95% | 15.98 | 1.24 |
| 06/23 | 2,994 | 3,010 | 2,928 | 2,955 | +0.34% | 183,900 | 2798億5250万 | +0.82% | 15.92 | 1.23 |
| 06/22 | 2,915 | 2,964 | 2,904 | 2,945 | +1.38% | 263,000 | 2789億545万 | +0.79% | 15.87 | 1.23 |
| 06/19 | 2,947 | 2,949 | 2,905 | 2,905 | -0.72% | 287,900 | 2751億1726万 | -0.31% | 15.65 | 1.21 |
| 06/18 | 2,944 | 2,946 | 2,895 | 2,926 | -0.71% | 161,600 | 2771億606万 | +0.72% | 15.77 | 1.22 |
| 06/17 | 2,942 | 2,979 | 2,915 | 2,947 | +0.17% | 179,300 | 2790億9486万 | +1.87% | 15.88 | 1.23 |
