株価チャート
2020/06/18～2020/11/13
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 |
| 11/13 | 1,526 | 1,527 | 1,482 | 1,492 | -2.8% | 386,400 | 2799億9728万 | -2.36% | 8.94 | 0.83 |
| 11/12 | 1,539 | 1,556 | 1,522 | 1,535 | -1.03% | 386,700 | 2880億6690万 | +0.26% | 9.2 | 0.86 |
| 11/11 | 1,570 | 1,574 | 1,536 | 1,551 | +1.37% | 431,200 | 2910億6955万 | +1.24% | 9.29 | 0.87 |
| 11/10 | 1,538 | 1,559 | 1,508 | 1,530 | +3.24% | 520,900 | 2871億2857万 | -0.13% | 9.17 | 0.85 |
| 11/09 | 1,494 | 1,503 | 1,468 | 1,482 | +0.07% | 305,400 | 2781億2062万 | -3.26% | 8.88 | 0.83 |
| 11/06 | 1,479 | 1,489 | 1,448 | 1,481 | +0.54% | 464,900 | 2779億3295万 | -3.33% | 8.87 | 0.83 |
| 11/05 | 1,518 | 1,518 | 1,443 | 1,473 | -2.96% | 955,000 | 2764億3163万 | -3.85% | 8.83 | 0.82 |
| 11/04 | 1,555 | 1,557 | 1,513 | 1,518 | -0.98% | 522,700 | 2848億7659万 | -0.98% | 9.1 | 0.85 |
| 11/02 | 1,506 | 1,545 | 1,495 | 1,533 | +1.79% | 564,400 | 2876億9157万 | +0.07% | 9.19 | 0.86 |
| 10/30 | 1,574 | 1,640 | 1,488 | 1,506 | -6.4% | 914,900 | 2826億2460万 | -1.5% | 9.02 | 0.84 |
| 10/29 | 1,478 | 1,687 | 1,471 | 1,609 | +5.99% | 1,431,100 | 3019億5417万 | +5.44% | 9.64 | 0.9 |
| 10/28 | 1,517 | 1,523 | 1,501 | 1,518 | -1.81% | 352,400 | 2848億7659万 | -0.2% | 9.1 | 0.85 |
| 10/27 | 1,569 | 1,569 | 1,528 | 1,546 | -2.28% | 272,200 | 2901億3123万 | +1.64% | 9.26 | 0.86 |
| 10/26 | 1,571 | 1,587 | 1,571 | 1,582 | +0.38% | 153,200 | 2968億8719万 | +4.15% | 9.48 | 0.88 |
| 10/23 | 1,562 | 1,584 | 1,562 | 1,576 | +1.87% | 238,100 | 2957億6120万 | +3.89% | 9.44 | 0.88 |
| 10/22 | 1,541 | 1,552 | 1,529 | 1,547 | -0.06% | 237,300 | 2903億1889万 | +2.11% | 9.27 | 0.86 |
| 10/21 | 1,520 | 1,554 | 1,517 | 1,548 | +2.38% | 220,000 | 2905億656万 | +2.18% | 9.27 | 0.86 |
| 10/20 | 1,526 | 1,526 | 1,498 | 1,512 | -1.18% | 203,100 | 2837億5059万 | -0.07% | 9.06 | 0.84 |
| 10/19 | 1,499 | 1,535 | 1,497 | 1,530 | +1.66% | 313,600 | 2871億2857万 | +1.12% | 9.17 | 0.85 |
| 10/16 | 1,506 | 1,531 | 1,498 | 1,505 | +0.07% | 286,600 | 2824億3693万 | -0.4% | 9.02 | 0.84 |
| 10/15 | 1,496 | 1,512 | 1,488 | 1,504 | -0.07% | 191,900 | 2822億4926万 | -0.46% | 9.01 | 0.84 |
| 10/14 | 1,526 | 1,526 | 1,505 | 1,505 | -1.63% | 220,800 | 2824億3693万 | -0.4% | 9.02 | 0.84 |
| 10/13 | 1,541 | 1,550 | 1,502 | 1,530 | -0.97% | 268,700 | 2871億2857万 | +1.26% | 9.17 | 0.85 |
| 10/12 | 1,543 | 1,553 | 1,533 | 1,545 | -0.06% | 196,300 | 2899億4356万 | +2.39% | 9.26 | 0.86 |
| 10/09 | 1,562 | 1,571 | 1,542 | 1,546 | -1.15% | 217,300 | 2901億3123万 | +2.59% | 9.26 | 0.86 |
| 10/08 | 1,583 | 1,586 | 1,559 | 1,564 | 0% | 292,800 | 2935億921万 | +3.92% | 9.37 | 0.87 |
| 10/07 | 1,528 | 1,574 | 1,517 | 1,564 | +1.49% | 273,900 | 2935億921万 | +4.13% | 9.37 | 0.87 |
| 10/06 | 1,549 | 1,564 | 1,533 | 1,541 | +0.2% | 264,000 | 2891億9290万 | +2.8% | 9.23 | 0.86 |
| 10/05 | 1,500 | 1,541 | 1,495 | 1,538 | +4.27% | 254,200 | 2886億2990万 | +2.81% | 9.22 | 0.86 |
| 10/02 | 1,488 | 1,512 | 1,471 | 1,475 | -0.67% | 432,600 | 2768億696万 | -1.21% | 8.84 | 0.82 |
| 09/30 | 1,499 | 1,517 | 1,484 | 1,485 | -1.66% | 428,300 | 2786億8362万 | -0.54% | 8.9 | 0.83 |
| 09/29 | 1,493 | 1,513 | 1,485 | 1,510 | +1.34% | 273,700 | 2833億7526万 | +1.34% | 9.05 | 0.84 |
| 09/28 | 1,468 | 1,490 | 1,458 | 1,490 | +2.26% | 259,000 | 2796億2194万 | +0.27% | 8.93 | 0.83 |
| 09/25 | 1,457 | 1,461 | 1,441 | 1,457 | +1.6% | 340,900 | 2734億2898万 | -1.62% | 8.73 | 0.81 |
| 09/24 | 1,476 | 1,476 | 1,430 | 1,434 | -3.43% | 368,500 | 2691億1266万 | -2.98% | 8.59 | 0.8 |
| 09/23 | 1,503 | 1,506 | 1,478 | 1,485 | -1.39% | 420,400 | 2786億8362万 | +0.68% | 8.9 | 0.83 |
| 09/18 | 1,497 | 1,515 | 1,495 | 1,506 | +0.67% | 417,000 | 2826億2460万 | +2.38% | 9.02 | 0.84 |
| 09/17 | 1,500 | 1,516 | 1,494 | 1,496 | -1.64% | 276,700 | 2807億4794万 | +1.98% | 8.96 | 0.83 |
| 09/16 | 1,531 | 1,540 | 1,514 | 1,521 | -0.65% | 293,800 | 2854億3958万 | +3.82% | 9.11 | 0.85 |
| 09/15 | 1,547 | 1,547 | 1,524 | 1,531 | -1.03% | 176,900 | 2873億1624万 | +4.86% | 9.17 | 0.85 |
| 09/14 | 1,513 | 1,552 | 1,505 | 1,547 | +2.52% | 297,500 | 2903億1889万 | +6.47% | 9.27 | 0.86 |
| 09/11 | 1,496 | 1,514 | 1,486 | 1,509 | +0.07% | 321,300 | 2831億8759万 | +4.43% | 9.04 | 0.84 |
| 09/10 | 1,488 | 1,508 | 1,470 | 1,508 | +1.96% | 278,100 | 2829億9993万 | +4.87% | 9.04 | 0.84 |
| 09/09 | 1,480 | 1,487 | 1,465 | 1,479 | -2.18% | 526,500 | 2775億5762万 | +3.43% | 8.86 | 0.83 |
| 09/08 | 1,521 | 1,525 | 1,496 | 1,512 | +0.33% | 235,600 | 2837億5059万 | +6.18% | 9.06 | 0.84 |
| 09/07 | 1,500 | 1,515 | 1,497 | 1,507 | +1.01% | 188,400 | 2828億1226万 | +6.5% | 9.03 | 0.84 |
| 09/04 | 1,475 | 1,492 | 1,468 | 1,492 | -0.07% | 185,800 | 2799億9728万 | +6.27% | 8.94 | 0.83 |
| 09/03 | 1,510 | 1,510 | 1,487 | 1,493 | +0.81% | 219,100 | 2801億8494万 | +6.72% | 8.95 | 0.83 |
| 09/02 | 1,498 | 1,503 | 1,478 | 1,481 | -0.94% | 326,000 | 2779億3295万 | +6.24% | 8.87 | 0.83 |
| 09/01 | 1,498 | 1,501 | 1,480 | 1,495 | -0.6% | 404,200 | 2805億6027万 | +7.32% | 8.96 | 0.83 |
| 08/31 | 1,492 | 1,515 | 1,481 | 1,504 | +1.62% | 384,500 | 2822億4926万 | +8.2% | 9.01 | 0.84 |
| 08/28 | 1,480 | 1,511 | 1,465 | 1,480 | +0.2% | 493,800 | 2777億4529万 | +6.71% | 8.87 | 0.83 |
| 08/27 | 1,459 | 1,480 | 1,453 | 1,477 | +1.16% | 353,100 | 2771億8229万 | +6.72% | 8.85 | 0.82 |
| 08/26 | 1,441 | 1,462 | 1,434 | 1,460 | 0% | 225,900 | 2739億9197万 | +5.57% | 8.75 | 0.81 |
| 08/25 | 1,450 | 1,475 | 1,446 | 1,460 | +3.55% | 424,300 | 2739億9197万 | +5.57% | 8.75 | 0.81 |
| 08/24 | 1,413 | 1,437 | 1,409 | 1,410 | -0.21% | 403,400 | 2646億869万 | +1.95% | 8.45 | 0.79 |
| 08/21 | 1,391 | 1,429 | 1,386 | 1,413 | +2.99% | 591,600 | 2651億7168万 | +2.02% | 8.47 | 0.79 |
| 08/20 | 1,389 | 1,423 | 1,372 | 1,372 | -1.29% | 739,400 | 2574億7739万 | -0.94% | 8.22 | 0.77 |
| 08/19 | 1,326 | 1,395 | 1,326 | 1,390 | +3.12% | 732,300 | 2608億5537万 | +0.22% | 8.33 | 0.78 |
| 08/18 | 1,355 | 1,369 | 1,343 | 1,348 | -1.96% | 469,800 | 2529億7341万 | -2.67% | 8.08 | 0.75 |
| 08/17 | 1,379 | 1,402 | 1,368 | 1,375 | -2% | 595,500 | 2580億4038万 | -0.87% | 8.24 | 0.77 |
| 08/14 | 1,434 | 1,434 | 1,393 | 1,403 | -3.04% | 656,800 | 2632億9503万 | +1.08% | 8.41 | 0.78 |
| 08/13 | 1,410 | 1,465 | 1,409 | 1,447 | +3.14% | 629,400 | 2715億5232万 | +4.1% | 8.67 | 0.81 |
| 08/12 | 1,378 | 1,414 | 1,371 | 1,403 | +3.01% | 400,300 | 2632億9503万 | +0.79% | 8.41 | 0.78 |
| 08/11 | 1,357 | 1,374 | 1,341 | 1,362 | +2.02% | 623,900 | 2556億73万 | -2.3% | 8.16 | 0.76 |
| 08/07 | 1,328 | 1,356 | 1,322 | 1,335 | 0% | 313,700 | 2505億3376万 | -4.37% | 8 | 0.74 |
| 08/06 | 1,318 | 1,339 | 1,314 | 1,335 | +0.6% | 551,800 | 2505億3376万 | -4.57% | 8 | 0.74 |
| 08/05 | 1,288 | 1,338 | 1,284 | 1,327 | +1.14% | 506,800 | 2490億3243万 | -5.48% | 7.95 | 0.74 |
| 08/04 | 1,310 | 1,318 | 1,293 | 1,312 | +1.94% | 482,500 | 2462億1744万 | -6.88% | 7.86 | 0.73 |
| 08/03 | 1,275 | 1,318 | 1,263 | 1,287 | +4.8% | 691,900 | 2415億2580万 | -9.05% | 7.71 | 0.72 |
| 07/31 | 1,340 | 1,370 | 1,221 | 1,228 | -10.17% | 1,093,000 | 2304億5352万 | -13.64% | 7.36 | 0.69 |
| 07/30 | 1,380 | 1,391 | 1,358 | 1,367 | -1.51% | 331,000 | 2565億3906万 | -4.47% | 8.19 | 0.76 |
| 07/29 | 1,428 | 1,428 | 1,387 | 1,388 | -3.74% | 257,500 | 2604億8004万 | -3.21% | 8.32 | 0.77 |
| 07/28 | 1,440 | 1,447 | 1,421 | 1,442 | +1.05% | 357,400 | 2706億1399万 | +0.56% | 8.64 | 0.8 |
| 07/27 | 1,380 | 1,427 | 1,371 | 1,427 | +0.35% | 441,100 | 2677億9900万 | -0.35% | 8.55 | 0.8 |
| 07/22 | 1,424 | 1,446 | 1,421 | 1,422 | +0.07% | 169,100 | 2668億6067万 | -0.63% | 8.52 | 0.79 |
| 07/21 | 1,441 | 1,441 | 1,406 | 1,421 | -1.59% | 256,700 | 2666億7301万 | -0.84% | 8.51 | 0.79 |
| 07/20 | 1,435 | 1,446 | 1,418 | 1,444 | -0.35% | 244,300 | 2709億8932万 | +0.7% | 8.65 | 0.81 |
| 07/17 | 1,435 | 1,462 | 1,435 | 1,449 | -0.62% | 136,300 | 2719億2765万 | +1.12% | 8.68 | 0.81 |
| 07/16 | 1,466 | 1,487 | 1,457 | 1,458 | -0.41% | 208,400 | 2736億1664万 | +1.82% | 8.74 | 0.81 |
| 07/15 | 1,451 | 1,482 | 1,447 | 1,464 | +2.38% | 271,000 | 2747億4264万 | +2.16% | 8.77 | 0.82 |
| 07/14 | 1,407 | 1,436 | 1,395 | 1,430 | +1.63% | 481,700 | 2683億6200万 | -0.42% | 8.57 | 0.8 |
| 07/13 | 1,390 | 1,420 | 1,389 | 1,407 | +3.76% | 241,900 | 2640億4569万 | -2.36% | 8.43 | 0.78 |
| 07/10 | 1,388 | 1,388 | 1,341 | 1,356 | -2.09% | 462,200 | 2544億7474万 | -6.35% | 8.12 | 0.76 |
| 07/09 | 1,384 | 1,394 | 1,366 | 1,385 | -1.63% | 333,100 | 2599億1704万 | -4.94% | 8.3 | 0.77 |
| 07/08 | 1,443 | 1,445 | 1,408 | 1,408 | -3.16% | 287,000 | 2642億3335万 | -3.76% | 8.44 | 0.79 |
| 07/07 | 1,481 | 1,481 | 1,447 | 1,454 | -2.22% | 218,600 | 2728億6598万 | -1.02% | 8.71 | 0.81 |
| 07/06 | 1,449 | 1,487 | 1,445 | 1,487 | +3.05% | 205,800 | 2790億5895万 | +1.02% | 8.91 | 0.83 |
| 07/03 | 1,455 | 1,459 | 1,426 | 1,443 | +0.91% | 210,700 | 2708億165万 | -2.04% | 8.65 | 0.81 |
| 07/02 | 1,420 | 1,442 | 1,418 | 1,430 | +0.99% | 260,000 | 2683億6200万 | -3.12% | 8.57 | 0.8 |
| 07/01 | 1,458 | 1,458 | 1,413 | 1,416 | -2.14% | 352,800 | 2657億3468万 | -4.39% | 8.48 | 0.79 |
| 06/30 | 1,492 | 1,498 | 1,445 | 1,447 | -0.55% | 498,000 | 2715億5232万 | -2.56% | 8.67 | 0.81 |
| 06/29 | 1,433 | 1,474 | 1,430 | 1,455 | -1.09% | 388,500 | 2730億5364万 | -2.09% | 8.72 | 0.81 |
| 06/26 | 1,475 | 1,484 | 1,464 | 1,471 | +1.59% | 361,500 | 2760億5630万 | -1.08% | 8.81 | 0.82 |
| 06/25 | 1,451 | 1,457 | 1,431 | 1,448 | -0.48% | 408,400 | 2717億3998万 | -2.36% | 8.68 | 0.81 |
| 06/24 | 1,443 | 1,465 | 1,436 | 1,455 | +0.83% | 423,400 | 2730億5364万 | -1.76% | 8.72 | 0.81 |
| 06/23 | 1,417 | 1,460 | 1,407 | 1,443 | +3.89% | 561,100 | 2708億165万 | -2.3% | 8.65 | 0.81 |
| 06/22 | 1,385 | 1,403 | 1,363 | 1,389 | +0.65% | 337,300 | 2606億6771万 | -5.77% | 8.32 | 0.77 |
| 06/19 | 1,421 | 1,423 | 1,380 | 1,380 | -2.95% | 609,800 | 2589億7871万 | -6.19% | 8.27 | 0.77 |
| 06/18 | 1,425 | 1,432 | 1,410 | 1,422 | -2.07% | 196,900 | 2668億6067万 | -3.07% | 8.52 | 0.79 |
