株価チャート
2020/07/20~2020/12/16
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 |
12/16 | 100 | 105 | 99 | 103 | +4.04% | 269,400 | 36億8683万 | -8.85% | - | 1.02 |
12/15 | 105 | 105 | 99 | 99 | -4.81% | 296,900 | 35億4365万 | -13.91% | - | 0.98 |
12/14 | 104 | 105 | 103 | 104 | +1.96% | 117,100 | 37億2262万 | -10.34% | - | 1.03 |
12/11 | 102 | 103 | 101 | 102 | 0% | 125,000 | 36億5103万 | -13.56% | - | 1.01 |
12/10 | 101 | 104 | 100 | 102 | 0% | 308,900 | 36億5103万 | -15% | - | 1.01 |
12/09 | 105 | 105 | 102 | 102 | -1.92% | 141,500 | 36億5103万 | -16.39% | - | 1.01 |
12/08 | 105 | 105 | 102 | 104 | -0.95% | 210,500 | 37億2262万 | -15.45% | - | 1.03 |
12/07 | 109 | 109 | 105 | 105 | -2.78% | 257,900 | 37億5842万 | -16% | - | 1.04 |
12/04 | 109 | 110 | 108 | 108 | 0% | 121,600 | 38億6580万 | -14.96% | - | 1.07 |
12/03 | 109 | 111 | 108 | 108 | -1.82% | 90,300 | 38億6580万 | -16.28% | - | 1.07 |
12/02 | 108 | 111 | 106 | 110 | +0.92% | 228,300 | 39億3739万 | -16.03% | - | 1.09 |
12/01 | 110 | 110 | 108 | 109 | +0.93% | 120,700 | 39億159万 | -18.66% | - | 1.08 |
11/30 | 110 | 111 | 108 | 108 | -2.7% | 161,900 | 38億6580万 | -21.17% | - | 1.07 |
11/27 | 110 | 111 | 108 | 111 | 0% | 266,900 | 39億7318万 | -21.28% | - | 1.1 |
11/26 | 111 | 114 | 110 | 111 | -0.89% | 256,900 | 39億7318万 | -23.97% | - | 1.1 |
11/25 | 113 | 114 | 110 | 112 | -0.88% | 226,500 | 40億898万 | -25.83% | - | 1.11 |
11/24 | 112 | 114 | 110 | 113 | +1.8% | 282,200 | 40億4477万 | -27.1% | - | 1.12 |
11/20 | 109 | 112 | 107 | 111 | +2.78% | 667,400 | 39億7318万 | -28.85% | - | 1.1 |
11/19 | 106 | 109 | 103 | 108 | 0% | 573,300 | 38億6580万 | -31.21% | - | 1.07 |
11/18 | 108 | 110 | 105 | 108 | 0% | 685,200 | 38億6580万 | -32.08% | - | 1.07 |
11/17 | 130 | 131 | 102 | 108 | -25% | 4,508,000 | 38億6580万 | -32.5% | - | 1.07 |
11/16 | 147 | 150 | 144 | 144 | -4.64% | 513,900 | 51億5440万 | -11.11% | - | 1.43 |
11/13 | 145 | 153 | 143 | 151 | +4.86% | 1,027,900 | 54億496万 | -6.21% | - | 1.5 |
11/12 | 144 | 145 | 140 | 144 | 0% | 434,300 | 51億5440万 | -10.56% | - | 1.43 |
11/11 | 143 | 147 | 140 | 144 | +2.86% | 430,900 | 51億5440万 | -10.56% | - | 1.43 |
11/10 | 143 | 144 | 137 | 140 | -0.71% | 603,400 | 50億1122万 | -12.5% | - | 1.39 |
11/09 | 145 | 145 | 140 | 141 | -2.76% | 377,600 | 50億4702万 | -11.88% | - | 1.4 |
11/06 | 147 | 148 | 144 | 145 | -0.68% | 291,800 | 51億9019万 | -9.38% | - | 1.44 |
11/05 | 149 | 149 | 142 | 146 | -3.31% | 811,000 | 52億2599万 | -9.32% | - | 1.45 |
11/04 | 143 | 152 | 142 | 151 | +7.86% | 907,100 | 54億496万 | -5.63% | - | 1.5 |
11/02 | 144 | 146 | 140 | 140 | -2.78% | 872,400 | 50億1122万 | -11.95% | - | 1.39 |
10/30 | 152 | 153 | 140 | 144 | -6.49% | 1,702,800 | 51億5440万 | -8.86% | - | 1.43 |
10/29 | 158 | 159 | 150 | 154 | -3.75% | 1,401,400 | 55億1234万 | -2.53% | - | 1.52 |
10/28 | 166 | 178 | 160 | 160 | -4.19% | 2,426,400 | 57億2711万 | +1.91% | - | 1.58 |
10/27 | 172 | 174 | 164 | 167 | -4.57% | 2,202,300 | 59億7767万 | +7.05% | - | 1.65 |
10/26 | 190 | 191 | 173 | 175 | -5.41% | 3,073,300 | 62億6403万 | +12.9% | - | 1.73 |
10/23 | 204 | 205 | 184 | 185 | -12.32% | 3,567,100 | 66億2197万 | +20.92% | - | 1.83 |
10/22 | 218 | 229 | 202 | 211 | -6.64% | 5,377,900 | 75億5263万 | +39.74% | - | 2.09 |
10/21 | 240 | 263 | 207 | 226 | -8.5% | 12,417,500 | 80億8955万 | +52.7% | - | 2.24 |
10/20 | 232 | 275 | 221 | 247 | +23.5% | 34,057,200 | 88億4123万 | +71.53% | - | 2.45 |
10/19 | 180 | 200 | 177 | 200 | +33.33% | 4,719,500 | 71億5889万 | +42.86% | - | 1.98 |
10/16 | 144 | 152 | 143 | 150 | +2.74% | 642,200 | 53億6917万 | +9.49% | - | 1.49 |
10/15 | 150 | 183 | 145 | 146 | -1.35% | 6,516,600 | 52億2599万 | +6.57% | - | 1.45 |
10/14 | 142 | 148 | 141 | 148 | +5.71% | 143,800 | 52億9758万 | +8.82% | - | 1.47 |
10/13 | 142 | 142 | 139 | 140 | -0.71% | 44,200 | 50億1122万 | +2.94% | - | 1.39 |
10/12 | 138 | 141 | 138 | 141 | +2.92% | 59,800 | 50億4702万 | +3.68% | - | 1.4 |
10/09 | 140 | 140 | 137 | 137 | -1.44% | 56,600 | 49億384万 | +0.74% | - | 1.36 |
10/08 | 144 | 144 | 136 | 139 | +0.72% | 199,700 | 49億7543万 | +2.21% | - | 1.38 |
10/07 | 138 | 141 | 130 | 138 | -0.72% | 780,000 | 49億3963万 | +2.22% | - | 1.37 |
10/06 | 143 | 144 | 138 | 139 | -1.42% | 127,400 | 49億7543万 | +2.96% | - | 1.38 |
10/05 | 138 | 143 | 138 | 141 | +1.44% | 108,300 | 50億4702万 | +4.44% | - | 1.4 |
10/02 | 146 | 147 | 137 | 139 | -7.33% | 502,800 | 49億7543万 | +2.96% | - | 1.38 |
09/30 | 162 | 172 | 146 | 150 | +17.19% | 4,815,100 | 53億6917万 | +10.29% | - | 1.06 |
09/29 | 127 | 128 | 126 | 128 | +1.59% | 29,500 | 45億8169万 | -5.19% | - | 0.91 |
09/28 | 128 | 128 | 125 | 126 | -1.56% | 88,400 | 45億1010万 | -7.35% | - | 0.89 |
09/25 | 129 | 130 | 125 | 128 | 0% | 64,300 | 45億8169万 | -6.57% | - | 0.91 |
09/24 | 132 | 132 | 125 | 128 | -3.03% | 160,300 | 45億8169万 | -7.25% | - | 0.91 |
09/23 | 133 | 133 | 131 | 132 | -2.22% | 74,300 | 47億2487万 | -5.04% | - | 0.93 |
09/18 | 134 | 137 | 134 | 135 | +0.75% | 55,400 | 48億3225万 | -3.57% | - | 0.96 |
09/17 | 136 | 137 | 134 | 134 | -1.47% | 58,700 | 47億9646万 | -3.6% | - | 0.95 |
09/16 | 137 | 137 | 136 | 136 | 0% | 29,900 | 48億6804万 | -1.45% | - | 0.96 |
09/15 | 136 | 136 | 134 | 136 | -0.73% | 25,900 | 48億6804万 | -0.73% | - | 0.96 |
09/14 | 136 | 138 | 136 | 137 | +2.24% | 52,500 | 49億384万 | +0.74% | - | 0.97 |
09/11 | 136 | 137 | 134 | 134 | -2.19% | 63,900 | 47億9646万 | -0.74% | - | 0.95 |
09/10 | 135 | 137 | 135 | 137 | +1.48% | 36,000 | 49億384万 | +2.24% | - | 0.97 |
09/09 | 137 | 144 | 133 | 135 | -2.17% | 254,100 | 48億3225万 | +1.5% | - | 0.96 |
09/08 | 136 | 138 | 134 | 138 | +2.22% | 106,100 | 49億3963万 | +3.76% | - | 0.98 |
09/07 | 137 | 141 | 135 | 135 | +0.75% | 182,500 | 48億3225万 | +2.27% | - | 0.96 |
09/04 | 133 | 137 | 133 | 134 | -2.19% | 115,100 | 47億9646万 | +3.08% | - | 0.95 |
09/03 | 139 | 140 | 136 | 137 | +0.74% | 59,900 | 49億384万 | +5.38% | - | 0.97 |
09/02 | 138 | 140 | 135 | 136 | -0.73% | 86,600 | 48億6804万 | +6.25% | - | 0.96 |
09/01 | 132 | 137 | 132 | 137 | +2.24% | 76,100 | 49億384万 | +7.87% | - | 0.97 |
08/31 | 131 | 137 | 130 | 134 | +4.69% | 152,500 | 47億9646万 | +5.51% | - | 0.95 |
08/28 | 143 | 145 | 128 | 128 | -10.49% | 673,400 | 45億8169万 | +1.59% | - | 0.91 |
08/27 | 143 | 147 | 143 | 143 | -0.69% | 166,800 | 51億1861万 | +13.49% | - | 1.01 |
08/26 | 148 | 153 | 142 | 144 | -2.7% | 321,600 | 51億5440万 | +15.2% | - | 1.02 |
08/25 | 146 | 150 | 143 | 148 | +0.68% | 262,800 | 52億9758万 | +18.4% | - | 1.05 |
08/24 | 143 | 147 | 140 | 147 | +0.68% | 296,200 | 52億6178万 | +19.51% | - | 1.04 |
08/21 | 148 | 153 | 143 | 146 | -3.95% | 713,400 | 52億2599万 | +19.67% | - | 1.03 |
08/20 | 161 | 162 | 150 | 152 | -3.18% | 851,500 | 54億4076万 | +25.62% | - | 1.08 |
08/19 | 151 | 160 | 141 | 157 | +3.97% | 2,007,400 | 56億1973万 | +30.83% | - | 1.11 |
08/18 | 167 | 178 | 144 | 151 | +9.42% | 6,224,000 | 54億496万 | +27.97% | - | 1.07 |
08/17 | 137 | 164 | 135 | 138 | +17.95% | 9,421,500 | 49億3963万 | +17.95% | - | 0.98 |
08/14 | 113 | 119 | 113 | 117 | +2.63% | 81,300 | 41億8795万 | 0% | - | 0.83 |
08/13 | 114 | 115 | 113 | 114 | 0% | 50,600 | 40億8057万 | -2.56% | - | 0.81 |
08/12 | 114 | 114 | 113 | 114 | +0.88% | 19,500 | 40億8057万 | -2.56% | - | 0.81 |
08/11 | 116 | 116 | 112 | 113 | 0% | 89,700 | 40億4477万 | -3.42% | - | 0.8 |
08/07 | 113 | 120 | 112 | 113 | +0.89% | 166,100 | 40億4477万 | -2.59% | - | 0.8 |
08/06 | 114 | 117 | 112 | 112 | 0% | 28,300 | 40億898万 | -3.45% | - | 0.79 |
08/05 | 117 | 117 | 112 | 112 | -1.75% | 53,100 | 40億898万 | -3.45% | - | 0.79 |
08/04 | 112 | 122 | 112 | 114 | +0.88% | 255,500 | 40億8057万 | -0.87% | - | 0.81 |
08/03 | 108 | 113 | 108 | 113 | +5.61% | 34,700 | 40億4477万 | -2.59% | - | 0.8 |
07/31 | 111 | 128 | 104 | 107 | -3.6% | 684,300 | 38億3000万 | -7.76% | - | 0.76 |
07/30 | 110 | 111 | 109 | 111 | +0.91% | 15,600 | 39億7318万 | -5.13% | - | 0.79 |
07/29 | 113 | 114 | 110 | 110 | -0.9% | 54,400 | 39億3739万 | -6.78% | - | 0.78 |
07/28 | 120 | 120 | 110 | 111 | -6.72% | 66,100 | 39億7318万 | -5.93% | - | 0.79 |
07/27 | 119 | 122 | 119 | 119 | -4.03% | 101,400 | 42億5954万 | 0% | - | 0.84 |
07/22 | 122 | 125 | 122 | 124 | +1.64% | 35,100 | 44億3851万 | +4.2% | - | 0.88 |
07/21 | 124 | 127 | 122 | 122 | -1.61% | 51,400 | 43億6692万 | +1.67% | - | 0.86 |
07/20 | 126 | 129 | 123 | 124 | -0.8% | 127,500 | 44億3851万 | +3.33% | - | 0.88 |