株価チャート
2020/06/08~2020/11/02
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 |
11/02 | 1,628 | 1,638 | 1,628 | 1,633 | +0.31% | 1,200 | 101億8992万 | -1.33% | 18.26 | 1.7 |
10/30 | 1,632 | 1,642 | 1,628 | 1,628 | -0.79% | 700 | 101億5872万 | -1.87% | 18.21 | 1.7 |
10/29 | 1,634 | 1,641 | 1,630 | 1,641 | +0.43% | 1,300 | 102億3984万 | -1.38% | 18.35 | 1.71 |
10/28 | 1,621 | 1,638 | 1,621 | 1,634 | +0.06% | 2,500 | 101億9616万 | -2.1% | 18.28 | 1.7 |
10/27 | 1,639 | 1,639 | 1,621 | 1,633 | -0.73% | 2,200 | 101億8992万 | -2.45% | 18.26 | 1.7 |
10/26 | 1,670 | 1,670 | 1,645 | 1,645 | -1.5% | 2,200 | 102億6480万 | -2.08% | 18.4 | 1.72 |
10/23 | 1,680 | 1,695 | 1,668 | 1,670 | -1.53% | 3,600 | 104億2080万 | -0.83% | 18.68 | 1.74 |
10/22 | 1,720 | 1,720 | 1,675 | 1,696 | -1.4% | 5,300 | 105億8304万 | +0.47% | 18.97 | 1.77 |
10/21 | 1,721 | 1,747 | 1,703 | 1,720 | +4.5% | 27,400 | 107億3280万 | +1.71% | 19.24 | 1.79 |
10/20 | 1,642 | 1,651 | 1,642 | 1,646 | -0.6% | 900 | 102億7104万 | -2.78% | 18.41 | 1.72 |
10/19 | 1,650 | 1,656 | 1,644 | 1,656 | 0% | 2,500 | 103億3344万 | -2.47% | 18.52 | 1.73 |
10/16 | 1,664 | 1,664 | 1,645 | 1,656 | +0.36% | 3,600 | 103億3344万 | -2.65% | 18.52 | 1.73 |
10/15 | 1,661 | 1,661 | 1,650 | 1,650 | -0.36% | 2,000 | 102億9600万 | -3.23% | 18.45 | 1.72 |
10/14 | 1,650 | 1,660 | 1,650 | 1,656 | +0.36% | 900 | 103億3344万 | -3.04% | 18.52 | 1.73 |
10/13 | 1,643 | 1,650 | 1,640 | 1,650 | 0% | 1,300 | 102億9600万 | -3.51% | 18.45 | 1.72 |
10/12 | 1,654 | 1,654 | 1,640 | 1,650 | -0.24% | 1,000 | 102億9600万 | -3.62% | 18.45 | 1.72 |
10/09 | 1,637 | 1,663 | 1,637 | 1,654 | +0.06% | 2,700 | 103億2096万 | -3.56% | 18.5 | 1.73 |
10/08 | 1,668 | 1,668 | 1,643 | 1,653 | -0.48% | 3,600 | 103億1472万 | -3.73% | 18.49 | 1.72 |
10/07 | 1,631 | 1,661 | 1,631 | 1,661 | +0.79% | 4,200 | 103億6464万 | -3.37% | 18.58 | 1.73 |
10/06 | 1,635 | 1,648 | 1,629 | 1,648 | +0.37% | 3,100 | 102億8352万 | -4.19% | 18.43 | 1.72 |
10/05 | 1,641 | 1,646 | 1,638 | 1,642 | -0.24% | 4,400 | 102億4608万 | -4.65% | 18.36 | 1.71 |
10/02 | 1,670 | 1,670 | 1,646 | 1,646 | -1.38% | 5,100 | 102億7104万 | -4.52% | 18.41 | 1.72 |
09/30 | 1,630 | 1,669 | 1,630 | 1,669 | +1.77% | 10,200 | 104億1456万 | -3.3% | 18.67 | 1.74 |
09/29 | 1,670 | 1,684 | 1,626 | 1,640 | -3.81% | 53,400 | 102億3360万 | -4.93% | 18.34 | 1.71 |
09/28 | 1,720 | 1,729 | 1,701 | 1,705 | -0.99% | 90,900 | 106億3920万 | -1.22% | 19.07 | 1.78 |
09/25 | 1,752 | 1,761 | 1,715 | 1,722 | -1.66% | 29,300 | 107億4528万 | -0.12% | 19.26 | 1.8 |
09/24 | 1,765 | 1,769 | 1,751 | 1,751 | -1.07% | 12,800 | 109億2624万 | +1.74% | 19.58 | 1.83 |
09/23 | 1,769 | 1,778 | 1,767 | 1,770 | -0.11% | 24,700 | 110億4480万 | +3.15% | 19.8 | 1.85 |
09/18 | 1,769 | 1,772 | 1,764 | 1,772 | +0.4% | 4,700 | 110億5728万 | +3.57% | 19.82 | 1.85 |
09/17 | 1,759 | 1,765 | 1,756 | 1,765 | +0.34% | 3,000 | 110億1360万 | +3.46% | 19.74 | 1.84 |
09/16 | 1,769 | 1,769 | 1,757 | 1,759 | -0.57% | 5,100 | 109億7616万 | +3.41% | 19.67 | 1.84 |
09/15 | 1,769 | 1,769 | 1,751 | 1,769 | 0% | 4,400 | 110億3856万 | +4.24% | 19.78 | 1.85 |
09/14 | 1,787 | 1,788 | 1,750 | 1,769 | -0.45% | 10,400 | 110億3856万 | +4.55% | 19.78 | 1.85 |
09/11 | 1,759 | 1,777 | 1,752 | 1,777 | +1.54% | 7,200 | 110億8848万 | +5.21% | 19.87 | 1.85 |
09/10 | 1,750 | 1,750 | 1,745 | 1,750 | +0.29% | 3,900 | 109億2000万 | +3.86% | 19.57 | 1.83 |
09/09 | 1,742 | 1,745 | 1,735 | 1,745 | -0.11% | 3,900 | 108億8880万 | +3.68% | 19.52 | 1.82 |
09/08 | 1,725 | 1,749 | 1,725 | 1,747 | +1.33% | 9,600 | 109億128万 | +3.93% | 19.54 | 1.82 |
09/07 | 1,701 | 1,724 | 1,701 | 1,724 | +0.82% | 8,300 | 107億5776万 | +2.68% | 19.28 | 1.8 |
09/04 | 1,708 | 1,710 | 1,700 | 1,710 | 0% | 1,700 | 106億7040万 | +1.97% | 19.13 | 1.78 |
09/03 | 1,710 | 1,714 | 1,689 | 1,710 | 0% | 3,400 | 106億7040万 | +2.03% | 19.13 | 1.78 |
09/02 | 1,719 | 1,719 | 1,701 | 1,710 | -0.12% | 3,700 | 106億7040万 | +2.03% | 19.13 | 1.78 |
09/01 | 1,714 | 1,714 | 1,706 | 1,712 | +0.77% | 2,100 | 106億8288万 | +2.21% | 19.15 | 1.79 |
08/31 | 1,719 | 1,719 | 1,699 | 1,699 | -0.06% | 5,400 | 106億176万 | +1.43% | 19 | 1.77 |
08/28 | 1,708 | 1,713 | 1,688 | 1,700 | +0.06% | 7,200 | 106億800万 | +1.55% | 19.01 | 1.77 |
08/27 | 1,697 | 1,705 | 1,688 | 1,699 | +0.41% | 3,500 | 106億176万 | +1.49% | 19 | 1.77 |
08/26 | 1,673 | 1,692 | 1,673 | 1,692 | +1.14% | 2,200 | 105億5808万 | +1.14% | 18.92 | 1.77 |
08/25 | 1,666 | 1,675 | 1,666 | 1,673 | +0.54% | 3,100 | 104億3952万 | +0.06% | 18.71 | 1.75 |
08/24 | 1,657 | 1,664 | 1,656 | 1,664 | +0.54% | 1,900 | 103億8336万 | -0.42% | 18.61 | 1.74 |
08/21 | 1,648 | 1,659 | 1,648 | 1,655 | +0.42% | 1,300 | 103億2720万 | -0.96% | 18.51 | 1.73 |
08/20 | 1,650 | 1,665 | 1,648 | 1,648 | +0.18% | 2,000 | 102億8352万 | -1.32% | 18.43 | 1.72 |
08/19 | 1,630 | 1,645 | 1,630 | 1,645 | +0.43% | 3,300 | 102億6480万 | -1.38% | 18.4 | 1.72 |
08/18 | 1,636 | 1,638 | 1,633 | 1,638 | 0% | 700 | 102億2112万 | -1.68% | 18.32 | 1.71 |
08/17 | 1,643 | 1,645 | 1,637 | 1,638 | -0.43% | 3,400 | 102億2112万 | -1.62% | 18.32 | 1.71 |
08/14 | 1,658 | 1,658 | 1,636 | 1,645 | -0.24% | 5,000 | 102億6480万 | -1.14% | 18.4 | 1.72 |
08/13 | 1,659 | 1,659 | 1,640 | 1,649 | -0.36% | 6,400 | 102億8976万 | -0.72% | 18.44 | 1.72 |
08/12 | 1,641 | 1,655 | 1,640 | 1,655 | -0.18% | 5,300 | 103億2720万 | -0.12% | 18.51 | 1.73 |
08/11 | 1,640 | 1,659 | 1,633 | 1,658 | -0.72% | 5,000 | 103億4592万 | +0.36% | 18.54 | 1.73 |
08/07 | 1,682 | 1,682 | 1,640 | 1,670 | -0.77% | 5,600 | 104億2080万 | +1.27% | 18.68 | 1.74 |
08/06 | 1,694 | 1,695 | 1,676 | 1,683 | -0.88% | 3,400 | 105億192万 | +2.25% | 18.82 | 1.76 |
08/05 | 1,697 | 1,698 | 1,690 | 1,698 | +0.12% | 2,100 | 105億9552万 | +3.35% | 18.99 | 1.77 |
08/04 | 1,695 | 1,698 | 1,695 | 1,696 | +0.06% | 1,400 | 105億8304万 | +3.48% | 18.97 | 1.77 |
08/03 | 1,697 | 1,697 | 1,685 | 1,695 | +0.59% | 2,000 | 105億7680万 | +3.73% | 18.96 | 1.77 |
07/31 | 1,696 | 1,696 | 1,674 | 1,685 | -0.47% | 3,100 | 105億1440万 | +3.44% | 18.85 | 1.76 |
07/30 | 1,694 | 1,695 | 1,679 | 1,693 | -0.06% | 4,400 | 105億6432万 | +4.18% | 18.93 | 1.77 |
07/29 | 1,687 | 1,695 | 1,685 | 1,694 | +0.06% | 1,400 | 105億7056万 | +4.57% | 18.95 | 1.77 |
07/28 | 1,703 | 1,703 | 1,693 | 1,693 | -0.59% | 2,800 | 105億6432万 | +4.83% | 18.93 | 1.77 |
07/27 | 1,686 | 1,703 | 1,680 | 1,703 | +1.01% | 5,900 | 106億2672万 | +5.84% | 19.05 | 1.78 |
07/22 | 1,680 | 1,692 | 1,680 | 1,686 | -0.35% | 2,100 | 105億2064万 | +5.18% | 18.86 | 1.76 |
07/21 | 1,673 | 1,692 | 1,673 | 1,692 | +1.2% | 2,600 | 105億5808万 | +5.95% | 18.92 | 1.77 |
07/20 | 1,663 | 1,672 | 1,663 | 1,672 | +0.48% | 2,400 | 104億3328万 | +5.09% | 18.7 | 1.74 |
07/17 | 1,667 | 1,667 | 1,651 | 1,664 | -0.24% | 3,100 | 103億8336万 | +4.92% | 18.61 | 1.74 |
07/16 | 1,655 | 1,668 | 1,648 | 1,668 | +1.03% | 4,500 | 104億832万 | +5.5% | 18.66 | 1.74 |
07/15 | 1,638 | 1,651 | 1,636 | 1,651 | +1.48% | 5,700 | 103億224万 | +4.76% | 18.47 | 1.72 |
07/14 | 1,616 | 1,627 | 1,615 | 1,627 | +1.18% | 2,600 | 101億5248万 | +3.5% | 18.2 | 1.7 |
07/13 | 1,591 | 1,608 | 1,591 | 1,608 | +1.13% | 3,500 | 100億3392万 | +2.49% | 17.98 | 1.68 |
07/10 | 1,634 | 1,668 | 1,590 | 1,590 | -1.49% | 10,000 | 99億2160万 | +1.53% | 17.78 | 1.66 |
07/09 | 1,609 | 1,614 | 1,597 | 1,614 | +0.88% | 10,500 | 100億7136万 | +3.2% | 18.05 | 1.68 |
07/08 | 1,585 | 1,607 | 1,585 | 1,600 | +0.95% | 4,900 | 99億8400万 | +2.43% | 17.89 | 1.67 |
07/07 | 1,565 | 1,585 | 1,553 | 1,585 | +2.52% | 3,400 | 98億9040万 | +1.6% | 17.73 | 1.65 |
07/06 | 1,540 | 1,551 | 1,535 | 1,546 | +0.39% | 3,100 | 96億4704万 | -0.77% | 17.29 | 1.61 |
07/03 | 1,572 | 1,572 | 1,529 | 1,540 | -2.59% | 4,500 | 96億960万 | -1.16% | 17.22 | 1.61 |
07/02 | 1,585 | 1,597 | 1,581 | 1,581 | -0.82% | 2,200 | 98億6544万 | +1.48% | 17.68 | 1.65 |
07/01 | 1,607 | 1,607 | 1,593 | 1,594 | -0.81% | 2,700 | 99億4656万 | +2.31% | 17.83 | 1.66 |
06/30 | 1,590 | 1,608 | 1,590 | 1,607 | +1.32% | 3,500 | 100億2768万 | +3.34% | 17.97 | 1.68 |
06/29 | 1,584 | 1,586 | 1,579 | 1,586 | +0.44% | 3,000 | 98億9664万 | +2.32% | 17.74 | 1.65 |
06/26 | 1,585 | 1,585 | 1,579 | 1,579 | +0.19% | 1,800 | 98億5296万 | +2.07% | 17.66 | 1.65 |
06/25 | 1,576 | 1,579 | 1,576 | 1,576 | +0.19% | 2,400 | 98億3424万 | +2.2% | 17.63 | 1.64 |
06/24 | 1,573 | 1,573 | 1,564 | 1,573 | +0.13% | 1,700 | 98億1552万 | +2.34% | 17.59 | 1.64 |
06/23 | 1,565 | 1,571 | 1,562 | 1,571 | +0.58% | 1,600 | 98億304万 | +2.48% | 17.57 | 1.64 |
06/22 | 1,555 | 1,564 | 1,555 | 1,562 | +0.58% | 1,500 | 97億4688万 | +2.23% | 17.47 | 1.63 |
06/19 | 1,546 | 1,553 | 1,546 | 1,553 | +0.45% | 1,000 | 96億9072万 | +1.9% | 17.37 | 1.62 |
06/18 | 1,546 | 1,546 | 1,546 | 1,546 | -0.06% | 700 | 96億4704万 | +1.64% | 17.29 | 1.61 |
06/17 | 1,549 | 1,555 | 1,544 | 1,547 | +0.32% | 1,100 | 96億5328万 | +1.98% | 17.3 | 1.61 |
06/16 | 1,538 | 1,551 | 1,538 | 1,542 | +0.33% | 1,700 | 96億2208万 | +1.85% | 17.25 | 1.61 |
06/15 | 1,554 | 1,554 | 1,537 | 1,537 | -0.65% | 2,100 | 95億9088万 | +1.79% | 17.19 | 1.6 |
06/12 | 1,520 | 1,547 | 1,508 | 1,547 | +0.06% | 2,800 | 96億5328万 | +2.65% | 17.3 | 1.61 |
06/11 | 1,549 | 1,549 | 1,539 | 1,546 | -0.26% | 900 | 96億4704万 | +2.86% | 17.29 | 1.61 |
06/10 | 1,544 | 1,550 | 1,538 | 1,550 | +0.45% | 1,200 | 96億7200万 | +3.4% | 17.34 | 1.62 |
06/09 | 1,542 | 1,543 | 1,539 | 1,543 | 0% | 2,300 | 96億2832万 | +3.21% | 17.26 | 1.61 |
06/08 | 1,543 | 1,543 | 1,538 | 1,543 | -0.06% | 2,400 | 96億2832万 | +3.56% | 17.26 | 1.61 |