2488 JTP

株価チャート

2020/12/17

2020/07/21～2020/12/17

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
12/17	807	869	793	795	+2.32%	333,200	47億8240万	+1.02%	16.66	1.7
12/16	782	784	774	777	-0.64%	24,100	46億7412万	-1.4%	16.28	1.66
12/15	788	789	782	782	+0.13%	18,700	47億419万	-0.89%	16.39	1.68
12/14	774	791	774	781	+0.39%	35,900	46億9818万	-1.14%	16.37	1.67
12/11	771	784	771	778	+0.78%	17,200	46億8013万	-1.64%	16.31	1.67
12/10	785	785	771	772	-1.66%	36,200	46億4404万	-2.53%	16.18	1.65
12/09	783	786	777	785	-0.13%	36,200	47億2224万	-0.88%	16.45	1.68
12/08	782	794	782	786	-0.76%	16,100	47億2826万	-0.76%	16.47	1.68
12/07	806	806	784	792	-1.74%	34,400	47億6435万	0%	16.6	1.7
12/04	806	810	797	806	-1.1%	28,100	48億4857万	+1.77%	16.89	1.73
12/03	826	826	799	815	-0.37%	29,600	49億271万	+2.9%	17.08	1.75
12/02	819	821	806	818	+1.49%	55,700	49億2076万	+3.28%	17.14	1.75
12/01	791	807	791	806	+0.75%	33,300	48億4857万	+1.77%	16.89	1.73
11/30	805	806	785	800	-0.12%	39,600	48億1248万	+0.88%	16.77	1.71
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

2488 JTP

株価チャート

2020/07/21～2020/12/17

株価推移

開示資料

決算

株式

チャート