株価チャート
2020/07/01~2020/11/27
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 |
11/27 | 774 | 807 | 774 | 801 | +3.62% | 77,900 | 48億1849万 | +0.88% | 16.79 | 1.72 |
11/26 | 767 | 783 | 767 | 773 | +0.78% | 25,500 | 46億5005万 | -3.01% | 16.2 | 1.66 |
11/25 | 790 | 790 | 766 | 767 | -2.42% | 57,600 | 46億1396万 | -4.24% | 16.08 | 1.64 |
11/24 | 779 | 789 | 777 | 786 | +1.03% | 43,800 | 47億2826万 | -2.36% | 16.47 | 1.68 |
11/20 | 754 | 778 | 754 | 778 | +2.64% | 29,600 | 46億8013万 | -3.71% | 16.31 | 1.67 |
11/19 | 767 | 767 | 754 | 758 | -1.56% | 60,100 | 45億5982万 | -6.77% | 15.89 | 1.62 |
11/18 | 768 | 777 | 765 | 770 | -0.39% | 31,000 | 46億3201万 | -5.87% | 16.14 | 1.65 |
11/17 | 794 | 794 | 768 | 773 | -1.78% | 79,300 | 46億5005万 | -6.08% | 16.2 | 1.66 |
11/16 | 789 | 794 | 778 | 787 | -0.38% | 49,000 | 47億3427万 | -5.07% | 16.49 | 1.69 |
11/13 | 795 | 797 | 786 | 790 | -0.75% | 33,500 | 47億5232万 | -5.39% | 16.56 | 1.69 |
11/12 | 807 | 814 | 794 | 796 | -1.85% | 62,500 | 47億8841万 | -5.24% | 16.68 | 1.71 |
11/11 | 806 | 818 | 793 | 811 | +0.62% | 48,900 | 48億7865万 | -4.02% | 17 | 1.74 |
11/10 | 838 | 838 | 797 | 806 | -1.47% | 75,500 | 48億4857万 | -5.18% | 16.89 | 1.73 |
11/09 | 814 | 823 | 810 | 818 | +1.87% | 30,700 | 49億2076万 | -4.44% | 17.14 | 1.75 |
11/06 | 796 | 814 | 795 | 803 | +1.26% | 17,600 | 48億3052万 | -6.41% | 16.83 | 1.72 |
11/05 | 790 | 806 | 790 | 793 | +0.51% | 32,300 | 47億7037万 | -8% | 16.62 | 1.7 |
11/04 | 778 | 798 | 778 | 789 | +2.07% | 33,200 | 47億4630万 | -8.89% | 16.54 | 1.69 |
11/02 | 780 | 792 | 772 | 773 | -0.9% | 26,500 | 46億5005万 | -11.15% | 16.2 | 1.66 |
10/30 | 797 | 807 | 774 | 780 | -3.11% | 69,100 | 46億9216万 | -10.76% | 16.35 | 1.67 |
10/29 | 788 | 806 | 788 | 805 | -0.98% | 28,900 | 48億4255万 | -8.31% | 16.87 | 1.72 |
10/28 | 812 | 817 | 803 | 813 | +0.12% | 22,100 | 48億9068万 | -7.82% | 17.04 | 1.74 |
10/27 | 789 | 823 | 788 | 812 | +0.12% | 53,000 | 48億8466万 | -8.14% | 17.02 | 1.74 |
10/26 | 815 | 827 | 810 | 811 | -1.93% | 47,400 | 48億7865万 | -8.57% | 17 | 1.74 |
10/23 | 839 | 839 | 804 | 827 | -0.84% | 53,100 | 49億7490万 | -6.97% | 17.33 | 1.77 |
10/22 | 866 | 866 | 826 | 834 | -3.7% | 62,700 | 50億1701万 | -6.19% | 17.48 | 1.79 |
10/21 | 873 | 876 | 863 | 866 | -0.35% | 26,100 | 52億950万 | -2.7% | 18.15 | 1.86 |
10/20 | 875 | 876 | 865 | 869 | -0.69% | 29,000 | 52億2755万 | -2.25% | 18.21 | 1.86 |
10/19 | 862 | 878 | 856 | 875 | +1.51% | 31,100 | 52億6365万 | -1.24% | 18.34 | 1.87 |
10/16 | 901 | 902 | 860 | 862 | -4.33% | 87,400 | 51億8544万 | -2.49% | 18.07 | 1.85 |
10/15 | 898 | 914 | 896 | 901 | +1.35% | 66,400 | 54億2005万 | +2.04% | 18.88 | 1.93 |
10/14 | 915 | 915 | 888 | 889 | -1.22% | 60,500 | 53億4786万 | +1.14% | 18.63 | 1.9 |
10/13 | 917 | 921 | 888 | 900 | -2.6% | 78,000 | 54億1404万 | +2.74% | 18.86 | 1.93 |
10/12 | 925 | 925 | 904 | 924 | 0% | 74,900 | 55億5841万 | +5.72% | 19.37 | 1.98 |
10/09 | 930 | 934 | 921 | 924 | +0.11% | 45,000 | 55億5841万 | +6.21% | 19.37 | 1.98 |
10/08 | 926 | 939 | 921 | 923 | -0.54% | 56,900 | 55億5239万 | +6.58% | 19.34 | 1.98 |
10/07 | 920 | 940 | 912 | 928 | +0.22% | 55,300 | 55億8247万 | +7.66% | 19.45 | 1.99 |
10/06 | 956 | 956 | 919 | 926 | -1.91% | 94,700 | 55億7044万 | +8.05% | 19.41 | 1.98 |
10/05 | 911 | 946 | 903 | 944 | +6.31% | 213,100 | 56億7872万 | +10.54% | 19.78 | 2.02 |
10/02 | 906 | 906 | 863 | 888 | -0.34% | 117,400 | 53億4185万 | +4.47% | 18.61 | 1.9 |
09/30 | 900 | 905 | 878 | 891 | -1% | 63,600 | 53億5989万 | +4.95% | 18.67 | 1.91 |
09/29 | 882 | 908 | 882 | 900 | +2.86% | 52,000 | 54億1404万 | +6.26% | 18.86 | 1.93 |
09/28 | 900 | 901 | 867 | 875 | -2.13% | 64,000 | 52億6365万 | +3.67% | 18.34 | 1.87 |
09/25 | 884 | 894 | 871 | 894 | +2.88% | 38,000 | 53億7794万 | +6.18% | 18.74 | 1.92 |
09/24 | 898 | 910 | 852 | 869 | -3.87% | 96,900 | 52億2755万 | +3.58% | 18.21 | 1.86 |
09/23 | 870 | 906 | 870 | 904 | +3.31% | 63,200 | 54億3810万 | +8.13% | 18.95 | 1.94 |
09/18 | 875 | 894 | 864 | 875 | +1.27% | 60,100 | 52億6365万 | +5.17% | 18.34 | 1.87 |
09/17 | 875 | 875 | 851 | 864 | -0.23% | 47,600 | 51億9747万 | +4.22% | 18.11 | 1.85 |
09/16 | 853 | 875 | 847 | 866 | +2.49% | 41,500 | 52億950万 | +4.84% | 18.15 | 1.86 |
09/15 | 860 | 864 | 841 | 845 | -1.52% | 42,400 | 50億8318万 | +2.67% | 17.71 | 1.81 |
09/14 | 830 | 858 | 827 | 858 | +4.38% | 51,400 | 51億6138万 | +4.63% | 17.98 | 1.84 |
09/11 | 825 | 826 | 810 | 822 | +0.98% | 28,000 | 49億4482万 | +0.74% | 17.23 | 1.76 |
09/10 | 821 | 822 | 807 | 814 | -0.25% | 36,800 | 48億9669万 | -0.49% | 17.06 | 1.74 |
09/09 | 808 | 822 | 808 | 816 | -1.21% | 33,300 | 49億872万 | -0.49% | 17.1 | 1.75 |
09/08 | 815 | 826 | 803 | 826 | +2.1% | 24,100 | 49億6888万 | +0.36% | 17.31 | 1.77 |
09/07 | 834 | 834 | 809 | 809 | -1.22% | 40,700 | 48億6662万 | -1.94% | 16.96 | 1.73 |
09/04 | 804 | 827 | 804 | 819 | -1.8% | 32,800 | 49億2677万 | -0.85% | 17.17 | 1.75 |
09/03 | 838 | 840 | 824 | 834 | +0.12% | 22,500 | 50億1701万 | +0.6% | 17.48 | 1.79 |
09/02 | 842 | 842 | 827 | 833 | 0% | 22,800 | 50億1099万 | +0.24% | 17.46 | 1.78 |
09/01 | 845 | 845 | 826 | 833 | +1.34% | 33,300 | 50億1099万 | -0.12% | 17.46 | 1.78 |
08/31 | 806 | 832 | 804 | 822 | +1.86% | 26,700 | 49億4482万 | -1.79% | 17.23 | 1.76 |
08/28 | 833 | 838 | 801 | 807 | -3.81% | 87,300 | 48億5458万 | -4.04% | 16.91 | 1.73 |
08/27 | 850 | 850 | 837 | 839 | -1.18% | 39,900 | 50億4708万 | -0.83% | 17.58 | 1.8 |
08/26 | 847 | 851 | 839 | 849 | -0.82% | 28,700 | 51億724万 | 0% | 17.79 | 1.82 |
08/25 | 849 | 858 | 839 | 856 | +2.39% | 61,500 | 51億4935万 | +0.47% | 17.94 | 1.83 |
08/24 | 835 | 841 | 824 | 836 | -0.48% | 35,300 | 50億2904万 | -2.11% | 17.52 | 1.79 |
08/21 | 817 | 845 | 817 | 840 | +3.07% | 55,700 | 50億5310万 | -2.1% | 17.61 | 1.8 |
08/20 | 820 | 823 | 804 | 815 | -0.24% | 49,200 | 49億271万 | -5.34% | 17.08 | 1.75 |
08/19 | 809 | 819 | 804 | 817 | +1.11% | 37,600 | 49億1474万 | -5.77% | 17.12 | 1.75 |
08/18 | 803 | 809 | 795 | 808 | +2.54% | 42,700 | 48億6060万 | -7.23% | 16.93 | 1.73 |
08/17 | 800 | 800 | 784 | 788 | -1.5% | 43,700 | 47億4029万 | -10.15% | 16.52 | 1.69 |
08/14 | 815 | 815 | 790 | 800 | 0% | 48,800 | 48億1248万 | -9.5% | 16.77 | 1.71 |
08/13 | 798 | 808 | 796 | 800 | +1.27% | 54,500 | 48億1248万 | -10.11% | 16.77 | 1.71 |
08/12 | 780 | 791 | 771 | 790 | +3.13% | 106,800 | 47億5232万 | -11.73% | 16.56 | 1.69 |
08/11 | 768 | 772 | 760 | 766 | +0.39% | 119,800 | 46億794万 | -14.89% | 16.05 | 1.64 |
08/07 | 759 | 779 | 742 | 763 | -13.2% | 450,000 | 45億8990万 | -15.69% | 15.99 | 1.63 |
08/06 | 880 | 880 | 869 | 879 | +1.38% | 59,400 | 52億8771万 | -3.51% | 18.42 | 1.88 |
08/05 | 873 | 879 | 835 | 867 | -1.37% | 90,600 | 52億1552万 | -5.04% | 18.17 | 1.86 |
08/04 | 872 | 882 | 867 | 879 | +1.5% | 27,200 | 52億8771万 | -3.83% | 18.42 | 1.88 |
08/03 | 855 | 869 | 841 | 866 | +3.71% | 29,400 | 52億950万 | -5.46% | 18.15 | 1.86 |
07/31 | 882 | 889 | 835 | 835 | -6.6% | 86,700 | 50億2302万 | -9.14% | 17.5 | 1.79 |
07/30 | 894 | 904 | 887 | 894 | +1.25% | 28,000 | 53億7794万 | -3.25% | 18.74 | 1.92 |
07/29 | 904 | 906 | 881 | 883 | -2.65% | 57,800 | 53億1177万 | -4.75% | 18.51 | 1.89 |
07/28 | 917 | 923 | 905 | 907 | -0.77% | 28,900 | 54億5614万 | -2.47% | 19.01 | 1.94 |
07/27 | 910 | 928 | 907 | 914 | -1.19% | 20,300 | 54億9825万 | -2.04% | 19.16 | 1.96 |
07/22 | 928 | 932 | 916 | 925 | -0.32% | 33,800 | 55億6443万 | -0.96% | 19.39 | 1.98 |
07/21 | 930 | 943 | 926 | 928 | -0.11% | 19,100 | 55億8247万 | -0.96% | 19.45 | 1.99 |
07/20 | 901 | 929 | 901 | 929 | +2.31% | 52,400 | 55億8849万 | -0.96% | 19.47 | 1.99 |
07/17 | 930 | 930 | 905 | 908 | -0.98% | 40,200 | 54億6216万 | -3.09% | 19.03 | 1.95 |
07/16 | 939 | 939 | 915 | 917 | -1.61% | 54,900 | 55億1630万 | -2.24% | 19.22 | 1.96 |
07/15 | 932 | 940 | 927 | 932 | +0.76% | 30,000 | 56億653万 | -0.85% | 19.53 | 2 |
07/14 | 956 | 956 | 916 | 925 | -2.12% | 47,100 | 55億6443万 | -2.01% | 19.39 | 1.98 |
07/13 | 941 | 960 | 930 | 945 | +0.64% | 54,800 | 56億8474万 | -0.21% | 19.81 | 2.02 |
07/10 | 948 | 972 | 936 | 939 | +0.11% | 97,700 | 56億4864万 | -1.05% | 19.68 | 2.01 |
07/09 | 965 | 966 | 932 | 938 | -2.8% | 62,900 | 56億4263万 | -1.37% | 19.66 | 2.01 |
07/08 | 940 | 966 | 932 | 965 | +2.01% | 63,100 | 58億505万 | +1.15% | 20.22 | 2.07 |
07/07 | 928 | 947 | 920 | 946 | +1.07% | 65,700 | 56億9075万 | -1.05% | 19.83 | 2.03 |
07/06 | 926 | 938 | 914 | 936 | +2.3% | 58,100 | 56億3060万 | -2.4% | 19.62 | 2.01 |
07/03 | 892 | 918 | 890 | 915 | +3.16% | 70,500 | 55億427万 | -4.98% | 19.18 | 1.96 |
07/02 | 918 | 918 | 880 | 887 | -3.38% | 140,000 | 53億3583万 | -8.37% | 18.59 | 1.9 |
07/01 | 935 | 942 | 904 | 918 | -0.22% | 56,500 | 55億2232万 | -5.65% | 19.24 | 1.97 |