株価チャート
2020/07/30~2020/12/24
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 |
12/24 | 175 | 178 | 173 | 176 | 0% | 65,200 | 21億2104万 | -0.56% | - | 1.19 |
12/23 | 177 | 178 | 176 | 176 | -0.56% | 28,300 | 21億2104万 | -0.56% | - | 1.19 |
12/22 | 180 | 180 | 177 | 177 | -0.56% | 26,300 | 21億3309万 | 0% | - | 1.19 |
12/21 | 183 | 183 | 178 | 178 | -2.73% | 28,200 | 21億4514万 | +0.56% | - | 1.2 |
12/18 | 184 | 184 | 180 | 183 | 0% | 19,400 | 22億540万 | +3.39% | - | 1.23 |
12/17 | 185 | 185 | 182 | 183 | 0% | 12,800 | 22億540万 | +3.39% | - | 1.23 |
12/16 | 179 | 186 | 179 | 183 | +2.23% | 56,900 | 22億540万 | +3.98% | - | 1.23 |
12/15 | 178 | 180 | 177 | 179 | +0.56% | 19,200 | 21億5719万 | +1.7% | - | 1.21 |
12/14 | 177 | 179 | 176 | 178 | +0.56% | 37,700 | 21億4514万 | +1.14% | - | 1.2 |
12/11 | 177 | 177 | 176 | 177 | +0.57% | 10,600 | 21億3309万 | +0.57% | - | 1.19 |
12/10 | 178 | 178 | 175 | 176 | +0.57% | 11,800 | 21億2104万 | +0.57% | - | 1.19 |
12/09 | 176 | 177 | 175 | 175 | -0.57% | 29,800 | 21億899万 | 0% | - | 1.18 |
12/08 | 175 | 178 | 175 | 176 | -0.56% | 11,900 | 21億2104万 | +0.57% | - | 1.19 |
12/07 | 177 | 178 | 175 | 177 | -0.56% | 24,000 | 21億3309万 | +1.14% | - | 1.19 |
12/04 | 176 | 179 | 176 | 178 | +1.71% | 15,700 | 21億4514万 | +1.71% | - | 1.2 |
12/03 | 178 | 178 | 175 | 175 | 0% | 10,600 | 21億899万 | +0.57% | - | 1.18 |
12/02 | 175 | 176 | 175 | 175 | -0.57% | 10,400 | 21億899万 | 0% | - | 1.18 |
12/01 | 175 | 176 | 175 | 176 | 0% | 7,800 | 21億2104万 | +0.57% | - | 1.19 |
11/30 | 179 | 179 | 175 | 176 | -1.12% | 16,000 | 21億2104万 | +0.57% | - | 1.19 |
11/27 | 175 | 179 | 175 | 178 | 0% | 41,300 | 21億4514万 | +1.71% | - | 1.2 |
11/26 | 177 | 178 | 175 | 178 | +1.14% | 26,300 | 21億4514万 | +1.71% | - | 1.2 |
11/25 | 175 | 177 | 174 | 176 | +0.57% | 33,400 | 21億2104万 | +0.57% | - | 1.19 |
11/24 | 175 | 177 | 175 | 175 | -0.57% | 48,200 | 21億899万 | -0.57% | - | 1.18 |
11/20 | 172 | 176 | 171 | 176 | +1.15% | 11,000 | 21億2104万 | 0% | - | 1.19 |
11/19 | 174 | 177 | 172 | 174 | 0% | 15,900 | 20億9694万 | -1.69% | - | 1.17 |
11/18 | 178 | 179 | 174 | 174 | -1.69% | 15,000 | 20億9694万 | -1.69% | - | 1.17 |
11/17 | 177 | 179 | 177 | 177 | 0% | 7,500 | 21億3309万 | -0.56% | - | 1.19 |
11/16 | 176 | 179 | 176 | 177 | +1.14% | 10,000 | 21億3309万 | -1.12% | - | 1.19 |
11/13 | 175 | 178 | 175 | 175 | 0% | 16,900 | 21億899万 | -2.23% | - | 1.18 |
11/12 | 176 | 180 | 175 | 175 | 0% | 15,400 | 21億899万 | -2.78% | - | 1.18 |
11/11 | 175 | 177 | 173 | 175 | 0% | 15,900 | 21億899万 | -3.31% | - | 1.18 |
11/10 | 175 | 179 | 172 | 175 | +2.34% | 48,900 | 21億899万 | -3.85% | - | 1.18 |
11/09 | 173 | 174 | 171 | 171 | -1.72% | 19,300 | 20億6078万 | -6.56% | - | 1.15 |
11/06 | 172 | 174 | 171 | 174 | +2.35% | 21,900 | 20億9694万 | -5.43% | - | 1.17 |
11/05 | 173 | 176 | 169 | 170 | -1.16% | 24,900 | 20億4873万 | -8.11% | - | 1.15 |
11/04 | 172 | 172 | 170 | 172 | +1.78% | 15,600 | 20億7283万 | -7.53% | - | 1.16 |
11/02 | 173 | 174 | 168 | 169 | -2.31% | 30,500 | 20億3668万 | -9.63% | - | 1.14 |
10/30 | 171 | 175 | 170 | 173 | +1.17% | 22,900 | 20億8488万 | -7.98% | - | 1.17 |
10/29 | 174 | 176 | 170 | 171 | -2.29% | 44,800 | 20億6078万 | -9.52% | - | 1.15 |
10/28 | 176 | 178 | 175 | 175 | -1.13% | 13,000 | 21億899万 | -7.89% | - | 1.18 |
10/27 | 178 | 178 | 175 | 177 | -1.12% | 24,100 | 21億3309万 | -7.33% | - | 1.19 |
10/26 | 180 | 181 | 179 | 179 | -0.56% | 15,500 | 21億5719万 | -6.77% | - | 1.21 |
10/23 | 181 | 182 | 180 | 180 | -0.55% | 20,100 | 21億6924万 | -6.74% | - | 1.21 |
10/22 | 181 | 183 | 180 | 181 | -1.09% | 24,000 | 21億8130万 | -6.7% | - | 1.22 |
10/21 | 183 | 184 | 181 | 183 | +0.55% | 17,000 | 22億540万 | -6.15% | - | 1.23 |
10/20 | 182 | 185 | 182 | 182 | -1.09% | 16,500 | 21億9335万 | -7.14% | - | 1.23 |
10/19 | 185 | 186 | 182 | 184 | -1.6% | 23,800 | 22億1745万 | -6.12% | - | 1.24 |
10/16 | 188 | 190 | 187 | 187 | -1.06% | 16,300 | 22億5360万 | -5.08% | - | 1.26 |
10/15 | 190 | 191 | 189 | 189 | -0.53% | 20,600 | 22億7771万 | -4.55% | - | 1.27 |
10/14 | 193 | 194 | 190 | 190 | -1.55% | 20,300 | 22億8976万 | -4.04% | - | 1.28 |
10/13 | 193 | 195 | 193 | 193 | 0% | 17,400 | 23億2591万 | -2.53% | - | 1.3 |
10/12 | 193 | 195 | 193 | 193 | -0.52% | 16,200 | 23億2591万 | -3.02% | - | 1.3 |
10/09 | 195 | 196 | 193 | 194 | -0.51% | 17,400 | 23億3796万 | -2.51% | - | 1.31 |
10/08 | 197 | 197 | 195 | 195 | 0% | 11,000 | 23億5001万 | -2.01% | - | 1.31 |
10/07 | 195 | 199 | 194 | 195 | -0.51% | 24,800 | 23億5001万 | -2.5% | - | 1.31 |
10/06 | 196 | 198 | 194 | 196 | 0% | 21,800 | 23億6207万 | -2% | - | 1.32 |
10/05 | 198 | 198 | 195 | 196 | 0% | 14,500 | 23億6207万 | -2% | - | 1.32 |
10/02 | 198 | 200 | 194 | 196 | -1.01% | 25,000 | 23億6207万 | -2.49% | - | 1.32 |
09/30 | 195 | 200 | 195 | 198 | -1% | 29,900 | 23億8617万 | -1.49% | - | 1.33 |
09/29 | 197 | 200 | 197 | 200 | +2.56% | 40,700 | 24億1027万 | -0.5% | - | 1.35 |
09/28 | 200 | 200 | 194 | 195 | -1.02% | 23,200 | 23億5001万 | -3.47% | - | 1.31 |
09/25 | 199 | 199 | 195 | 197 | 0% | 14,700 | 23億7412万 | -2.48% | - | 1.33 |
09/24 | 197 | 199 | 196 | 197 | 0% | 6,700 | 23億7412万 | -2.96% | - | 1.33 |
09/23 | 202 | 203 | 197 | 197 | -2.48% | 79,900 | 23億7412万 | -2.96% | - | 1.33 |
09/18 | 203 | 204 | 202 | 202 | -0.49% | 9,800 | 24億3437万 | -0.49% | - | 1.36 |
09/17 | 204 | 205 | 202 | 203 | 0% | 4,900 | 24億4643万 | 0% | - | 1.37 |
09/16 | 203 | 205 | 202 | 203 | 0% | 21,000 | 24億4643万 | 0% | - | 1.37 |
09/15 | 204 | 204 | 203 | 203 | 0% | 9,000 | 24億4643万 | 0% | - | 1.37 |
09/14 | 201 | 204 | 201 | 203 | +0.5% | 11,600 | 24億4643万 | 0% | - | 1.37 |
09/11 | 200 | 203 | 200 | 202 | +0.5% | 21,800 | 24億3437万 | 0% | - | 1.36 |
09/10 | 203 | 203 | 201 | 201 | +0.5% | 10,500 | 24億2232万 | -0.5% | - | 1.35 |
09/09 | 200 | 202 | 199 | 200 | 0% | 9,700 | 24億1027万 | -0.99% | - | 1.35 |
09/08 | 202 | 202 | 200 | 200 | -0.5% | 14,600 | 24億1027万 | -0.99% | - | 1.35 |
09/07 | 203 | 203 | 200 | 201 | 0% | 10,000 | 24億2232万 | -0.5% | - | 1.35 |
09/04 | 201 | 204 | 200 | 201 | 0% | 10,200 | 24億2232万 | -0.5% | - | 1.35 |
09/03 | 201 | 204 | 200 | 201 | 0% | 11,300 | 24億2232万 | -0.5% | - | 1.35 |
09/02 | 204 | 204 | 201 | 201 | -1.47% | 12,000 | 24億2232万 | -0.5% | - | 1.35 |
09/01 | 205 | 205 | 202 | 204 | +0.99% | 4,700 | 24億5848万 | +0.49% | - | 1.37 |
08/31 | 199 | 204 | 199 | 202 | +1.51% | 10,800 | 24億3437万 | -0.49% | - | 1.36 |
08/28 | 206 | 206 | 198 | 199 | -2.93% | 28,700 | 23億9822万 | -2.45% | - | 1.34 |
08/27 | 204 | 206 | 202 | 205 | +0.49% | 15,000 | 24億7053万 | 0% | - | 1.38 |
08/26 | 206 | 206 | 204 | 204 | -0.97% | 9,800 | 24億5848万 | -0.49% | - | 1.37 |
08/25 | 209 | 211 | 205 | 206 | -1.44% | 22,800 | 24億8258万 | 0% | - | 1.39 |
08/24 | 205 | 209 | 203 | 209 | +1.95% | 21,000 | 25億1873万 | +0.97% | - | 1.41 |
08/21 | 207 | 207 | 203 | 205 | -0.97% | 19,200 | 24億7053万 | -0.97% | - | 1.38 |
08/20 | 216 | 216 | 202 | 207 | -3.27% | 68,900 | 24億9463万 | -0.48% | - | 1.4 |
08/19 | 213 | 222 | 210 | 214 | +7% | 334,100 | 25億7899万 | +2.88% | - | 1.44 |
08/18 | 200 | 203 | 199 | 200 | -3.38% | 47,000 | 24億1027万 | -4.31% | - | 1.35 |
08/17 | 201 | 215 | 200 | 207 | +2.99% | 49,900 | 24億9463万 | -1.43% | - | 1.4 |
08/14 | 198 | 201 | 198 | 201 | +1.52% | 18,100 | 24億2232万 | -4.74% | - | 1.35 |
08/13 | 197 | 200 | 195 | 198 | +1.02% | 22,000 | 23億8617万 | -6.6% | - | 1.33 |
08/12 | 197 | 197 | 194 | 196 | 0% | 24,700 | 23億6207万 | -7.98% | - | 1.32 |
08/11 | 198 | 201 | 196 | 196 | 0% | 32,100 | 23億6207万 | -8.41% | - | 1.32 |
08/07 | 195 | 196 | 194 | 196 | 0% | 11,100 | 23億6207万 | -8.84% | - | 1.32 |
08/06 | 199 | 199 | 195 | 196 | -0.51% | 9,100 | 23億6207万 | -9.26% | - | 1.32 |
08/05 | 200 | 200 | 196 | 197 | -0.51% | 7,600 | 23億7412万 | -9.22% | - | 1.33 |
08/04 | 198 | 198 | 197 | 198 | 0% | 7,900 | 23億8617万 | -9.59% | - | 1.33 |
08/03 | 194 | 199 | 192 | 198 | +0.51% | 11,500 | 23億8617万 | -9.59% | - | 1.33 |
07/31 | 204 | 204 | 195 | 197 | -3.9% | 17,400 | 23億7412万 | -10.86% | - | 1.33 |
07/30 | 212 | 212 | 205 | 205 | -3.76% | 9,200 | 24億7053万 | -7.66% | - | 1.38 |