株価チャート
2020/07/02～2020/11/30
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 |
| 11/30 | 1,054 | 1,061 | 1,034 | 1,056 | +0.19% | 390,300 | 913億2167万 | +0.09% | 10.92 | 0.83 |
| 11/27 | 1,077 | 1,077 | 1,044 | 1,054 | -3.3% | 622,800 | 911億4871万 | 0% | 10.9 | 0.83 |
| 11/26 | 1,104 | 1,104 | 1,076 | 1,090 | +0.37% | 740,800 | 942億6195万 | +3.51% | 11.27 | 0.85 |
| 11/25 | 1,114 | 1,115 | 1,085 | 1,086 | -1.81% | 403,800 | 939億1603万 | +3.43% | 11.23 | 0.85 |
| 11/24 | 1,130 | 1,133 | 1,103 | 1,106 | +6.24% | 483,000 | 956億4561万 | +5.64% | 11.44 | 0.87 |
| 11/20 | 1,044 | 1,045 | 1,032 | 1,041 | +0.1% | 292,500 | 900億2449万 | -0.19% | 10.76 | 0.82 |
| 11/19 | 1,046 | 1,048 | 1,035 | 1,040 | +0.19% | 176,800 | 899億3801万 | -0.19% | 10.75 | 0.82 |
| 11/18 | 1,042 | 1,044 | 1,033 | 1,038 | -1.05% | 128,700 | 897億6505万 | -0.29% | 10.73 | 0.81 |
| 11/17 | 1,063 | 1,065 | 1,040 | 1,049 | -1.13% | 174,300 | 907億1632万 | +0.87% | 10.85 | 0.82 |
| 11/16 | 1,064 | 1,073 | 1,053 | 1,061 | +0.57% | 256,500 | 917億5406万 | +2.12% | 10.97 | 0.83 |
| 11/13 | 1,074 | 1,077 | 1,045 | 1,055 | -2.59% | 226,100 | 912億3519万 | +1.74% | 10.91 | 0.83 |
| 11/12 | 1,086 | 1,095 | 1,078 | 1,083 | -0.91% | 180,900 | 936億5660万 | +4.54% | 11.2 | 0.85 |
| 11/11 | 1,095 | 1,096 | 1,080 | 1,093 | +0.92% | 164,200 | 945億2139万 | +5.71% | 11.3 | 0.86 |
| 11/10 | 1,100 | 1,107 | 1,076 | 1,083 | +0.56% | 213,100 | 936億5660万 | +5.04% | 11.2 | 0.85 |
| 11/09 | 1,078 | 1,084 | 1,075 | 1,077 | +0.65% | 157,400 | 931億3773万 | +4.66% | 11.14 | 0.84 |
| 11/06 | 1,063 | 1,076 | 1,061 | 1,070 | +0.38% | 148,100 | 925億3237万 | +4.29% | 11.06 | 0.84 |
| 11/05 | 1,041 | 1,072 | 1,032 | 1,066 | +3.19% | 235,900 | 921億8646万 | +4.1% | 11.02 | 0.84 |
| 11/04 | 1,050 | 1,050 | 1,027 | 1,033 | 0% | 128,300 | 893億3266万 | +0.98% | 10.68 | 0.81 |
| 11/02 | 1,023 | 1,039 | 1,023 | 1,033 | +2.08% | 109,100 | 893億3266万 | +0.88% | 10.68 | 0.81 |
| 10/30 | 1,032 | 1,033 | 1,006 | 1,012 | -1.94% | 124,000 | 875億1660万 | -1.08% | 10.46 | 0.79 |
| 10/29 | 1,016 | 1,040 | 1,012 | 1,032 | +0.1% | 117,300 | 892億4618万 | +0.98% | 10.67 | 0.81 |
| 10/28 | 1,032 | 1,037 | 1,021 | 1,031 | -0.1% | 74,700 | 891億5970万 | +0.98% | 10.66 | 0.81 |
| 10/27 | 1,027 | 1,032 | 1,017 | 1,032 | -0.39% | 112,700 | 892億4618万 | +1.18% | 10.67 | 0.81 |
| 10/26 | 1,026 | 1,043 | 1,026 | 1,036 | +1.77% | 86,100 | 895億9209万 | +1.67% | 10.71 | 0.81 |
| 10/23 | 1,024 | 1,026 | 1,013 | 1,018 | -0.68% | 74,200 | 880億3547万 | 0% | 10.53 | 0.8 |
| 10/22 | 1,030 | 1,030 | 1,018 | 1,025 | -0.49% | 77,400 | 886億4082万 | +0.79% | 10.6 | 0.8 |
| 10/21 | 1,022 | 1,040 | 1,022 | 1,030 | +0.78% | 79,100 | 890億7322万 | +1.38% | 10.65 | 0.81 |
| 10/20 | 1,025 | 1,031 | 1,019 | 1,022 | +0.2% | 74,300 | 883億8139万 | +0.69% | 10.57 | 0.8 |
| 10/19 | 1,000 | 1,022 | 1,000 | 1,020 | +2.31% | 85,500 | 882億843万 | +0.69% | 10.55 | 0.8 |
| 10/16 | 1,001 | 1,010 | 997 | 997 | -0.99% | 81,000 | 862億1942万 | -1.38% | 10.31 | 0.78 |
| 10/15 | 1,013 | 1,019 | 1,005 | 1,007 | -0.69% | 61,800 | 870億8421万 | -0.4% | 10.41 | 0.79 |
| 10/14 | 1,013 | 1,022 | 1,010 | 1,014 | -0.69% | 78,600 | 876億8956万 | +0.5% | 10.48 | 0.79 |
| 10/13 | 1,030 | 1,030 | 1,016 | 1,021 | +0.39% | 50,400 | 882億9491万 | +1.39% | 10.56 | 0.8 |
| 10/12 | 1,016 | 1,024 | 1,012 | 1,017 | -0.49% | 73,000 | 879億4899万 | +1.19% | 10.52 | 0.8 |
| 10/09 | 1,040 | 1,040 | 1,017 | 1,022 | -0.97% | 70,000 | 883億8139万 | +1.89% | 10.57 | 0.8 |
| 10/08 | 1,030 | 1,034 | 1,023 | 1,032 | +0.88% | 76,800 | 892億4618万 | +3.1% | 10.67 | 0.81 |
| 10/07 | 1,024 | 1,031 | 1,022 | 1,023 | -0.29% | 83,400 | 884億6787万 | +2.4% | 10.58 | 0.8 |
| 10/06 | 1,022 | 1,032 | 1,018 | 1,026 | +0.39% | 75,800 | 887億2730万 | +3.01% | 10.61 | 0.8 |
| 10/05 | 1,018 | 1,030 | 1,015 | 1,022 | +1.79% | 100,000 | 883億8139万 | +2.92% | 10.57 | 0.8 |
| 10/02 | 1,026 | 1,026 | 996 | 1,004 | -1.08% | 140,300 | 868億2477万 | +1.31% | 10.38 | 0.79 |
| 09/30 | 1,048 | 1,049 | 1,015 | 1,015 | -3.61% | 94,900 | 877億7604万 | +2.42% | 10.49 | 0.8 |
| 09/29 | 1,052 | 1,060 | 1,043 | 1,053 | -0.09% | 139,400 | 910億6223万 | +6.47% | 10.89 | 0.83 |
| 09/28 | 1,031 | 1,057 | 1,025 | 1,054 | +3.94% | 197,200 | 911億4871万 | +7.01% | 10.9 | 0.83 |
| 09/25 | 1,008 | 1,025 | 1,008 | 1,014 | +2.01% | 138,000 | 876億8956万 | +3.47% | 10.48 | 0.79 |
| 09/24 | 985 | 998 | 982 | 994 | +0.61% | 112,700 | 859億5998万 | +1.64% | 10.28 | 0.78 |
| 09/23 | 990 | 999 | 985 | 988 | -2.66% | 176,100 | 854億4111万 | +1.13% | 10.22 | 0.77 |
| 09/18 | 1,011 | 1,024 | 1,005 | 1,015 | +0.4% | 201,300 | 877億7604万 | +4% | 10.49 | 0.8 |
| 09/17 | 1,002 | 1,012 | 994 | 1,011 | +0.9% | 95,700 | 874億3012万 | +3.69% | 10.45 | 0.79 |
| 09/16 | 1,004 | 1,015 | 1,001 | 1,002 | +0.2% | 115,200 | 866億5181万 | +2.87% | 10.36 | 0.79 |
| 09/15 | 1,000 | 1,002 | 988 | 1,000 | -0.4% | 66,300 | 864億7885万 | +2.77% | 10.34 | 0.78 |
| 09/14 | 995 | 1,010 | 993 | 1,004 | +1.62% | 100,700 | 868億2477万 | +3.4% | 10.38 | 0.79 |
| 09/11 | 970 | 988 | 969 | 988 | +1.02% | 126,200 | 854億4111万 | +2.07% | 10.22 | 0.77 |
| 09/10 | 979 | 984 | 974 | 978 | +0.2% | 112,100 | 845億7632万 | +1.35% | 10.11 | 0.77 |
| 09/09 | 968 | 982 | 965 | 976 | -0.91% | 99,400 | 844億336万 | +1.35% | 10.09 | 0.77 |
| 09/08 | 971 | 985 | 968 | 985 | +1.86% | 82,200 | 851億8167万 | +2.39% | 10.18 | 0.77 |
| 09/07 | 968 | 969 | 956 | 967 | -0.1% | 85,200 | 836億2505万 | +0.83% | 10 | 0.76 |
| 09/04 | 957 | 968 | 957 | 968 | +0.21% | 48,000 | 837億1153万 | +1.15% | 10.01 | 0.76 |
| 09/03 | 980 | 983 | 966 | 966 | -0.82% | 51,000 | 835億3857万 | +1.15% | 9.99 | 0.76 |
| 09/02 | 968 | 974 | 961 | 974 | +1.14% | 46,200 | 842億3040万 | +2.1% | 10.07 | 0.76 |
| 09/01 | 965 | 969 | 958 | 963 | -1.03% | 77,800 | 832億7914万 | +1.05% | 9.96 | 0.75 |
| 08/31 | 956 | 980 | 956 | 973 | +1.78% | 144,200 | 841億4392万 | +2.1% | 10.06 | 0.76 |
| 08/28 | 961 | 973 | 946 | 956 | -0.42% | 138,200 | 826億7378万 | +0.42% | 9.88 | 0.75 |
| 08/27 | 979 | 979 | 958 | 960 | -1.44% | 88,500 | 830億1970万 | +0.84% | 9.93 | 0.75 |
| 08/26 | 995 | 995 | 966 | 974 | -1.42% | 84,800 | 842億3040万 | +2.31% | 10.07 | 0.76 |
| 08/25 | 992 | 995 | 979 | 988 | +2.17% | 146,700 | 854億4111万 | +3.78% | 10.22 | 0.77 |
| 08/24 | 960 | 978 | 957 | 967 | +1.79% | 133,800 | 836億2505万 | +1.58% | 10 | 0.76 |
| 08/21 | 940 | 953 | 940 | 950 | +0.85% | 73,600 | 821億5491万 | -0.31% | 9.82 | 0.74 |
| 08/20 | 950 | 955 | 942 | 942 | -1.88% | 84,400 | 814億6308万 | -1.26% | 9.74 | 0.74 |
| 08/19 | 964 | 967 | 954 | 960 | -1.03% | 86,400 | 830億1970万 | +0.42% | 9.93 | 0.75 |
| 08/18 | 968 | 974 | 964 | 970 | +0.31% | 136,200 | 838億8449万 | +1.36% | 10.03 | 0.76 |
| 08/17 | 985 | 985 | 964 | 967 | -2.32% | 133,700 | 836億2505万 | +0.83% | 10 | 0.76 |
| 08/14 | 987 | 997 | 984 | 990 | +0.71% | 111,500 | 856億1406万 | +3.13% | 10.24 | 0.78 |
| 08/13 | 989 | 989 | 976 | 983 | +0.41% | 109,300 | 850億871万 | +2.18% | 10.16 | 0.77 |
| 08/12 | 955 | 986 | 953 | 979 | +2.51% | 183,300 | 846億6280万 | +1.66% | 10.12 | 0.77 |
| 08/11 | 930 | 957 | 929 | 955 | +4.37% | 191,600 | 825億8730万 | -0.93% | 9.87 | 0.75 |
| 08/07 | 927 | 933 | 914 | 915 | -1.29% | 89,600 | 791億2815万 | -5.28% | 9.46 | 0.72 |
| 08/06 | 920 | 927 | 916 | 927 | +0.22% | 71,500 | 801億6590万 | -4.53% | 9.59 | 0.73 |
| 08/05 | 931 | 931 | 916 | 925 | -1.07% | 94,300 | 799億9294万 | -5.23% | 9.56 | 0.73 |
| 08/04 | 923 | 939 | 923 | 935 | +1.52% | 96,300 | 808億5773万 | -4.69% | 9.67 | 0.73 |
| 08/03 | 914 | 924 | 911 | 921 | +1.77% | 82,100 | 796億4702万 | -6.59% | 9.52 | 0.72 |
| 07/31 | 926 | 929 | 905 | 905 | -2.9% | 134,600 | 782億6336万 | -8.59% | 9.36 | 0.71 |
| 07/30 | 943 | 946 | 927 | 932 | -1.17% | 125,400 | 805億9829万 | -6.33% | 9.64 | 0.73 |
| 07/29 | 950 | 953 | 940 | 943 | -0.95% | 77,100 | 815億4956万 | -5.61% | 9.75 | 0.74 |
| 07/28 | 955 | 961 | 947 | 952 | -0.52% | 60,800 | 823億2787万 | -4.99% | 9.84 | 0.75 |
| 07/27 | 941 | 957 | 930 | 957 | +0.74% | 181,300 | 827億6026万 | -4.78% | 9.9 | 0.75 |
| 07/22 | 962 | 963 | 950 | 950 | -0.73% | 99,100 | 821億5491万 | -5.75% | 9.82 | 0.74 |
| 07/21 | 955 | 961 | 945 | 957 | -1.03% | 182,100 | 827億6026万 | -5.34% | 9.9 | 0.75 |
| 07/20 | 965 | 974 | 953 | 967 | -0.1% | 63,700 | 836億2505万 | -4.64% | 10 | 0.76 |
| 07/17 | 982 | 983 | 961 | 968 | -1.63% | 88,300 | 837億1153万 | -4.63% | 10.01 | 0.76 |
| 07/16 | 996 | 1,003 | 981 | 984 | 0% | 145,600 | 850億9519万 | -3.34% | 10.17 | 0.77 |
| 07/15 | 987 | 989 | 973 | 984 | -0.3% | 173,200 | 850億9519万 | -3.62% | 10.17 | 0.77 |
| 07/14 | 998 | 998 | 975 | 987 | -0.4% | 102,500 | 853億5463万 | -3.61% | 10.21 | 0.77 |
| 07/13 | 988 | 999 | 979 | 991 | +0.41% | 156,000 | 857億54万 | -3.41% | 10.25 | 0.78 |
| 07/10 | 993 | 1,004 | 987 | 987 | -2.37% | 113,400 | 853億5463万 | -3.99% | 10.21 | 0.77 |
| 07/09 | 1,007 | 1,021 | 1,002 | 1,011 | +0.5% | 65,000 | 874億3012万 | -1.84% | 10.45 | 0.79 |
| 07/08 | 1,013 | 1,027 | 1,006 | 1,006 | -1.37% | 79,600 | 869億9773万 | -2.42% | 10.4 | 0.79 |
| 07/07 | 1,027 | 1,027 | 1,014 | 1,020 | -0.49% | 48,100 | 882億843万 | -1.16% | 10.55 | 0.8 |
| 07/06 | 1,001 | 1,025 | 1,001 | 1,025 | +2.5% | 94,600 | 886億4082万 | -0.77% | 10.6 | 0.8 |
| 07/03 | 1,011 | 1,016 | 993 | 1,000 | -1.09% | 111,200 | 864億7885万 | -3.1% | 10.34 | 0.78 |
| 07/02 | 1,022 | 1,023 | 1,005 | 1,011 | -0.98% | 103,400 | 874億3012万 | -2.13% | 10.45 | 0.79 |
