株価チャート
2020/06/12~2020/11/09
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 |
11/09 | 101 | 102 | 100 | 102 | +0.99% | 9,100 | 7億2096万 | +0.99% | - | 15.9 |
11/06 | 101 | 102 | 100 | 101 | 0% | 14,500 | 7億1389万 | 0% | - | 15.74 |
11/05 | 99 | 102 | 99 | 101 | 0% | 10,500 | 7億1389万 | 0% | - | 15.74 |
11/04 | 102 | 102 | 98 | 101 | 0% | 7,600 | 7億1389万 | -0.98% | - | 15.74 |
11/02 | 99 | 101 | 98 | 101 | +2.02% | 19,300 | 7億1389万 | -0.98% | - | 15.74 |
10/30 | 99 | 103 | 99 | 99 | -2.94% | 34,500 | 6億9976万 | -3.88% | - | 15.43 |
10/29 | 95 | 103 | 95 | 102 | +6.25% | 82,700 | 7億2096万 | -0.97% | - | 15.9 |
10/28 | 98 | 99 | 96 | 96 | -2.04% | 18,900 | 6億7855万 | -7.69% | - | 14.96 |
10/27 | 99 | 100 | 98 | 98 | -1.01% | 23,900 | 6億9269万 | -6.67% | - | 15.27 |
10/26 | 98 | 99 | 98 | 99 | 0% | 19,200 | 6億9976万 | -6.6% | - | 15.43 |
10/23 | 100 | 101 | 98 | 99 | -1% | 24,200 | 6億9976万 | -7.48% | - | 15.43 |
10/22 | 100 | 101 | 100 | 100 | 0% | 14,400 | 7億683万 | -6.54% | - | 15.59 |
10/21 | 101 | 102 | 100 | 100 | -2.91% | 15,300 | 7億683万 | -7.41% | - | 15.59 |
10/20 | 102 | 103 | 101 | 103 | +0.98% | 8,100 | 7億2803万 | -5.5% | - | 16.05 |
10/19 | 101 | 102 | 100 | 102 | +0.99% | 6,000 | 7億2096万 | -6.42% | - | 15.9 |
10/16 | 102 | 103 | 101 | 101 | -0.98% | 10,700 | 7億1389万 | -8.18% | - | 15.74 |
10/15 | 103 | 104 | 102 | 102 | -1.92% | 18,600 | 7億2096万 | -7.27% | - | 15.9 |
10/14 | 104 | 105 | 104 | 104 | 0% | 8,300 | 7億3510万 | -6.31% | - | 16.21 |
10/13 | 103 | 104 | 101 | 104 | +0.97% | 20,200 | 7億3510万 | -7.14% | - | 16.21 |
10/12 | 102 | 104 | 102 | 103 | +0.98% | 18,800 | 7億2803万 | -8.04% | - | 16.05 |
10/09 | 104 | 104 | 101 | 102 | -1.92% | 34,200 | 7億2096万 | -9.73% | - | 15.9 |
10/08 | 101 | 104 | 101 | 104 | +1.96% | 21,200 | 7億3510万 | -7.96% | - | 16.21 |
10/07 | 102 | 102 | 100 | 102 | +0.99% | 17,400 | 7億2096万 | -10.53% | - | 15.9 |
10/06 | 101 | 102 | 100 | 101 | -0.98% | 35,800 | 7億1389万 | -11.4% | - | 15.74 |
10/05 | 103 | 105 | 99 | 102 | -1.92% | 71,100 | 7億2096万 | -11.3% | - | 15.9 |
10/02 | 111 | 120 | 103 | 104 | -2.8% | 234,900 | 7億3510万 | -10.34% | - | 16.21 |
09/30 | 110 | 110 | 107 | 107 | -2.73% | 20,400 | 7億5630万 | -8.55% | - | 16.68 |
09/29 | 109 | 111 | 108 | 110 | -1.79% | 53,700 | 7億7751万 | -5.98% | - | 17.14 |
09/28 | 114 | 115 | 111 | 112 | -1.75% | 35,800 | 7億9164万 | -5.08% | - | 17.46 |
09/25 | 115 | 116 | 113 | 114 | -1.72% | 11,400 | 8億578万 | -3.39% | - | 17.77 |
09/24 | 118 | 118 | 116 | 116 | -1.69% | 12,400 | 8億1992万 | -2.52% | - | 18.08 |
09/23 | 120 | 120 | 117 | 118 | -1.67% | 11,600 | 8億3405万 | -0.84% | - | 18.39 |
09/18 | 117 | 120 | 116 | 120 | +1.69% | 31,300 | 8億4819万 | 0% | - | 18.7 |
09/17 | 119 | 120 | 117 | 118 | -0.84% | 13,500 | 8億3405万 | -1.67% | - | 18.39 |
09/16 | 119 | 119 | 118 | 119 | 0% | 34,000 | 8億4112万 | -1.65% | - | 18.55 |
09/15 | 118 | 120 | 117 | 119 | +1.71% | 17,200 | 8億4112万 | -1.65% | - | 18.55 |
09/14 | 117 | 118 | 115 | 117 | +0.86% | 17,700 | 8億2699万 | -4.1% | - | 18.24 |
09/11 | 116 | 116 | 112 | 116 | 0% | 27,800 | 8億1992万 | -5.69% | - | 18.08 |
09/10 | 115 | 116 | 114 | 116 | +0.87% | 26,800 | 8億1992万 | -5.69% | - | 18.08 |
09/09 | 115 | 116 | 115 | 115 | -0.86% | 11,300 | 8億1285万 | -7.26% | - | 17.92 |
09/08 | 116 | 116 | 115 | 116 | 0% | 10,600 | 8億1992万 | -7.2% | - | 18.08 |
09/07 | 118 | 118 | 116 | 116 | -2.52% | 8,500 | 8億1992万 | -7.2% | - | 18.08 |
09/04 | 119 | 119 | 116 | 119 | -0.83% | 21,900 | 8億4112万 | -5.56% | - | 18.55 |
09/03 | 119 | 120 | 119 | 120 | +0.84% | 10,800 | 8億4819万 | -4.76% | - | 18.7 |
09/02 | 116 | 119 | 116 | 119 | +1.71% | 7,400 | 8億4112万 | -6.3% | - | 18.55 |
09/01 | 114 | 117 | 112 | 117 | +3.54% | 36,400 | 8億2699万 | -7.87% | - | 18.24 |
08/31 | 115 | 116 | 113 | 113 | +0.89% | 65,400 | 7億9871万 | -11.72% | - | 17.61 |
08/28 | 119 | 120 | 111 | 112 | -5.88% | 64,100 | 7億9164万 | -13.18% | - | 17.46 |
08/27 | 123 | 123 | 119 | 119 | -0.83% | 45,400 | 8億4112万 | -8.46% | - | 18.55 |
08/26 | 125 | 127 | 119 | 120 | -4% | 69,600 | 8億4819万 | -8.4% | - | 18.7 |
08/25 | 127 | 128 | 125 | 125 | -0.79% | 24,900 | 8億8353万 | -5.3% | - | 19.48 |
08/24 | 125 | 129 | 125 | 126 | +0.8% | 28,500 | 8億9060万 | -4.55% | - | 19.64 |
08/21 | 127 | 129 | 125 | 125 | -1.57% | 35,400 | 8億8353万 | -6.02% | - | 19.48 |
08/20 | 129 | 130 | 125 | 127 | +0.79% | 71,000 | 8億9767万 | -5.22% | - | 19.79 |
08/19 | 128 | 129 | 126 | 126 | -1.56% | 32,800 | 8億9060万 | -5.97% | - | 19.64 |
08/18 | 132 | 132 | 128 | 128 | -1.54% | 32,700 | 9億474万 | -5.19% | - | 19.95 |
08/17 | 133 | 134 | 128 | 130 | -0.76% | 64,300 | 9億1887万 | -3.7% | - | 20.26 |
08/14 | 132 | 133 | 128 | 131 | -1.5% | 49,800 | 9億2594万 | -3.68% | - | 20.42 |
08/13 | 131 | 133 | 131 | 133 | +0.76% | 17,800 | 9億4008万 | -2.21% | - | 20.73 |
08/12 | 132 | 133 | 131 | 132 | -1.49% | 36,200 | 9億3301万 | -2.94% | - | 20.57 |
08/11 | 133 | 135 | 131 | 134 | +3.08% | 72,700 | 9億4715万 | -1.47% | - | 20.89 |
08/07 | 127 | 133 | 127 | 130 | -1.52% | 64,100 | 9億1887万 | -4.41% | - | 20.26 |
08/06 | 133 | 133 | 128 | 132 | 0% | 61,000 | 9億3301万 | -2.94% | - | 20.57 |
08/05 | 132 | 132 | 128 | 132 | +0.76% | 30,700 | 9億3301万 | -2.94% | - | 20.57 |
08/04 | 131 | 131 | 125 | 131 | 0% | 20,800 | 9億2594万 | -3.68% | - | 20.42 |
08/03 | 123 | 131 | 123 | 131 | +3.97% | 35,500 | 9億2594万 | -3.68% | - | 20.42 |
07/31 | 131 | 131 | 123 | 126 | -4.55% | 103,600 | 8億9060万 | -8.03% | - | 19.64 |
07/30 | 133 | 133 | 131 | 132 | -1.49% | 40,500 | 9億3301万 | -3.65% | - | 20.57 |
07/29 | 133 | 134 | 132 | 134 | 0% | 24,500 | 9億4715万 | -2.9% | - | 20.89 |
07/28 | 134 | 137 | 133 | 134 | -0.74% | 34,900 | 9億4715万 | -2.9% | - | 20.89 |
07/27 | 141 | 148 | 124 | 135 | -1.46% | 163,700 | 9億5422万 | -2.17% | - | 21.04 |
07/22 | 139 | 140 | 137 | 137 | -2.84% | 38,100 | 9億6835万 | -0.72% | - | 21.35 |
07/21 | 141 | 141 | 139 | 141 | 0% | 20,100 | 9億9663万 | +2.17% | - | 21.98 |
07/20 | 141 | 141 | 138 | 141 | 0% | 38,400 | 9億9663万 | +2.17% | - | 21.98 |
07/17 | 142 | 142 | 141 | 141 | -1.4% | 31,000 | 9億9663万 | +2.17% | - | 21.98 |
07/16 | 144 | 144 | 141 | 143 | +0.7% | 15,300 | 10億1076万 | +3.62% | - | 22.29 |
07/15 | 141 | 144 | 141 | 142 | +1.43% | 66,700 | 10億369万 | +2.9% | - | 22.13 |
07/14 | 139 | 141 | 139 | 140 | 0% | 32,500 | 9億8956万 | +1.45% | - | 21.82 |
07/13 | 139 | 140 | 139 | 140 | +0.72% | 22,600 | 9億8956万 | +1.45% | - | 21.82 |
07/10 | 140 | 141 | 139 | 139 | 0% | 60,900 | 9億8249万 | +0.72% | - | 21.66 |
07/09 | 139 | 141 | 138 | 139 | -0.71% | 70,300 | 9億8249万 | +0.72% | - | 21.66 |
07/08 | 138 | 140 | 136 | 140 | +0.72% | 54,300 | 9億8956万 | +2.19% | - | 21.82 |
07/07 | 136 | 140 | 135 | 139 | +2.21% | 28,800 | 9億8249万 | +1.46% | - | 21.66 |
07/06 | 133 | 137 | 133 | 136 | +0.74% | 27,000 | 9億6128万 | -0.73% | - | 21.2 |
07/03 | 134 | 135 | 133 | 135 | +0.75% | 27,000 | 9億5422万 | -1.46% | - | 21.04 |
07/02 | 136 | 137 | 133 | 134 | 0% | 77,600 | 9億4715万 | -2.19% | - | 20.89 |
07/01 | 133 | 135 | 133 | 134 | 0% | 38,900 | 9億4715万 | -2.19% | - | 20.89 |
06/30 | 130 | 137 | 130 | 134 | +3.88% | 62,900 | 9億4715万 | -2.19% | - | 20.89 |
06/29 | 132 | 133 | 127 | 129 | -4.44% | 173,500 | 9億1181万 | -5.84% | - | 20.11 |
06/26 | 138 | 141 | 135 | 135 | -1.46% | 159,800 | 9億5422万 | -0.74% | - | 21.04 |
06/25 | 139 | 140 | 137 | 137 | -2.14% | 40,400 | 9億6835万 | +0.74% | - | 21.35 |
06/24 | 139 | 140 | 136 | 140 | 0% | 56,500 | 9億8956万 | +3.7% | - | 21.82 |
06/23 | 141 | 143 | 139 | 140 | -0.71% | 55,600 | 9億8956万 | +4.48% | - | 21.82 |
06/22 | 140 | 141 | 138 | 141 | +0.71% | 37,900 | 9億9663万 | +6.02% | - | 21.98 |
06/19 | 138 | 140 | 138 | 140 | +0.72% | 20,000 | 9億8956万 | +6.87% | - | 21.82 |
06/18 | 140 | 140 | 136 | 139 | 0% | 41,700 | 9億8249万 | +6.92% | - | 21.66 |
06/17 | 142 | 142 | 137 | 139 | -0.71% | 75,100 | 9億8249万 | +7.75% | - | 21.66 |
06/16 | 145 | 145 | 140 | 140 | -1.41% | 99,100 | 9億8956万 | +8.53% | - | 21.82 |
06/15 | 145 | 151 | 138 | 142 | +0.71% | 287,700 | 10億369万 | +10.94% | - | 22.13 |
06/12 | 124 | 143 | 122 | 141 | +0.71% | 299,500 | 9億9663万 | +11.9% | - | 21.98 |