株価チャート
2020/07/08~2020/12/04
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 |
12/04 | 1,735 | 1,735 | 1,705 | 1,707 | -1.73% | 138,200 | 312億1386万 | -1.9% | 18.99 | 1.26 |
12/03 | 1,733 | 1,741 | 1,715 | 1,737 | +0.23% | 65,600 | 317億6243万 | -0.29% | 19.32 | 1.28 |
12/02 | 1,735 | 1,741 | 1,714 | 1,733 | +1.11% | 69,800 | 316億8929万 | -0.57% | 19.28 | 1.28 |
12/01 | 1,715 | 1,733 | 1,710 | 1,714 | +0.12% | 62,000 | 313億4186万 | -1.72% | 19.06 | 1.26 |
11/30 | 1,728 | 1,741 | 1,712 | 1,712 | -0.52% | 62,900 | 313億528万 | -1.95% | 19.04 | 1.26 |
11/27 | 1,707 | 1,725 | 1,705 | 1,721 | +0.94% | 70,100 | 314億6986万 | -1.54% | 19.14 | 1.27 |
11/26 | 1,724 | 1,741 | 1,701 | 1,705 | -1.1% | 71,600 | 311億7728万 | -2.68% | 18.96 | 1.26 |
11/25 | 1,763 | 1,765 | 1,720 | 1,724 | -2.49% | 96,300 | 315億2471万 | -1.77% | 19.18 | 1.27 |
11/24 | 1,774 | 1,789 | 1,766 | 1,768 | +0.86% | 69,200 | 323億2929万 | +0.57% | 19.66 | 1.3 |
11/20 | 1,726 | 1,754 | 1,711 | 1,753 | +1.62% | 64,700 | 320億5500万 | -0.34% | 19.5 | 1.29 |
11/19 | 1,740 | 1,755 | 1,725 | 1,725 | -0.69% | 54,700 | 315億4300万 | -1.99% | 19.19 | 1.27 |
11/18 | 1,750 | 1,756 | 1,724 | 1,737 | -0.8% | 82,300 | 317億6243万 | -1.53% | 19.32 | 1.28 |
11/17 | 1,777 | 1,777 | 1,746 | 1,751 | -0.28% | 57,300 | 320億1843万 | -0.96% | 19.48 | 1.29 |
11/16 | 1,758 | 1,785 | 1,752 | 1,756 | +0.06% | 163,800 | 321億986万 | -0.79% | 19.53 | 1.29 |
11/13 | 1,720 | 1,765 | 1,720 | 1,755 | +0.86% | 140,100 | 320億9157万 | -0.9% | 19.52 | 1.29 |
11/12 | 1,788 | 1,788 | 1,731 | 1,740 | -2.52% | 49,800 | 318億1729万 | -1.81% | 19.35 | 1.28 |
11/11 | 1,796 | 1,799 | 1,765 | 1,785 | +0.34% | 66,900 | 326億4015万 | +0.79% | 19.85 | 1.31 |
11/10 | 1,786 | 1,796 | 1,763 | 1,779 | -0.39% | 55,100 | 325億3043万 | +0.62% | 19.79 | 1.31 |
11/09 | 1,795 | 1,818 | 1,773 | 1,786 | +0.34% | 57,500 | 326億5843万 | +1.13% | 19.87 | 1.31 |
11/06 | 1,777 | 1,797 | 1,753 | 1,780 | +0.39% | 56,200 | 325億4872万 | +1.08% | 19.8 | 1.31 |
11/05 | 1,754 | 1,774 | 1,725 | 1,773 | +2.37% | 94,700 | 324億2072万 | +0.91% | 19.72 | 1.31 |
11/04 | 1,720 | 1,744 | 1,713 | 1,732 | +1.46% | 41,200 | 316億7100万 | -1.25% | 19.26 | 1.27 |
11/02 | 1,694 | 1,710 | 1,686 | 1,707 | +1.19% | 52,800 | 312億1386万 | -2.68% | 18.99 | 1.26 |
10/30 | 1,734 | 1,739 | 1,673 | 1,687 | -2.43% | 52,200 | 308億4814万 | -3.87% | 18.76 | 1.24 |
10/29 | 1,744 | 1,757 | 1,719 | 1,729 | -1.54% | 49,000 | 316億1614万 | -1.48% | 19.23 | 1.27 |
10/28 | 1,757 | 1,766 | 1,742 | 1,756 | -0.79% | 37,700 | 321億986万 | +0.11% | 19.53 | 1.29 |
10/27 | 1,750 | 1,770 | 1,729 | 1,770 | +1.14% | 47,200 | 323億6586万 | +1.03% | 19.69 | 1.3 |
10/26 | 1,773 | 1,791 | 1,745 | 1,750 | -0.85% | 39,100 | 320億15万 | 0% | 19.46 | 1.29 |
10/23 | 1,774 | 1,775 | 1,751 | 1,765 | -0.51% | 37,600 | 322億7443万 | +0.97% | 19.63 | 1.3 |
10/22 | 1,800 | 1,800 | 1,774 | 1,774 | -1.61% | 30,200 | 324億3900万 | +1.6% | 19.73 | 1.31 |
10/21 | 1,803 | 1,819 | 1,793 | 1,803 | +0.06% | 27,400 | 329億6929万 | +3.5% | 20.05 | 1.33 |
10/20 | 1,804 | 1,829 | 1,795 | 1,802 | +0.39% | 45,300 | 329億5101万 | +3.74% | 20.04 | 1.33 |
10/19 | 1,789 | 1,800 | 1,775 | 1,795 | +0.5% | 39,700 | 328億2301万 | +3.64% | 19.97 | 1.32 |
10/16 | 1,780 | 1,790 | 1,772 | 1,786 | +0.11% | 48,700 | 326億5843万 | +3.42% | 19.87 | 1.31 |
10/15 | 1,807 | 1,817 | 1,779 | 1,784 | -2.03% | 54,900 | 326億2186万 | +3.48% | 19.84 | 1.31 |
10/14 | 1,815 | 1,827 | 1,811 | 1,821 | -0.98% | 50,800 | 332億9844万 | +5.87% | 20.25 | 1.34 |
10/13 | 1,809 | 1,842 | 1,803 | 1,839 | +2.39% | 96,900 | 336億2758万 | +7.17% | 20.45 | 1.35 |
10/12 | 1,793 | 1,808 | 1,784 | 1,796 | +0.17% | 72,800 | 328億4129万 | +4.97% | 19.98 | 1.32 |
10/09 | 1,764 | 1,799 | 1,743 | 1,793 | +1.7% | 118,900 | 327億8643万 | +5.04% | 19.94 | 1.32 |
10/08 | 1,725 | 1,771 | 1,723 | 1,763 | +2.38% | 146,500 | 322億3786万 | +3.52% | 19.61 | 1.3 |
10/07 | 1,715 | 1,723 | 1,701 | 1,722 | +0.23% | 40,600 | 314億8814万 | +1.35% | 19.15 | 1.27 |
10/06 | 1,725 | 1,732 | 1,703 | 1,718 | +0.06% | 75,000 | 314億1500万 | +1.36% | 19.11 | 1.26 |
10/05 | 1,676 | 1,720 | 1,676 | 1,717 | +3.43% | 93,700 | 313億9671万 | +1.48% | 19.1 | 1.26 |
10/02 | 1,698 | 1,710 | 1,643 | 1,660 | -1.19% | 98,800 | 303億5442万 | -1.72% | 18.46 | 1.22 |
09/30 | 1,686 | 1,698 | 1,676 | 1,680 | -1.06% | 59,600 | 307億2014万 | -0.41% | 18.69 | 1.24 |
09/29 | 1,730 | 1,730 | 1,676 | 1,698 | -2.58% | 219,300 | 310億4928万 | +0.83% | 18.89 | 1.25 |
09/28 | 1,730 | 1,743 | 1,708 | 1,743 | +1.22% | 302,000 | 318億7214万 | +3.69% | 19.39 | 1.28 |
09/25 | 1,719 | 1,747 | 1,714 | 1,722 | +1.65% | 143,000 | 314億8814万 | +2.81% | 19.15 | 1.27 |
09/24 | 1,711 | 1,734 | 1,694 | 1,694 | -0.41% | 96,100 | 309億7614万 | +1.44% | 18.84 | 1.25 |
09/23 | 1,710 | 1,718 | 1,698 | 1,701 | -0.47% | 78,600 | 311億414万 | +2.04% | 18.92 | 1.25 |
09/18 | 1,718 | 1,720 | 1,701 | 1,709 | +0.29% | 59,900 | 312億5043万 | +2.7% | 19.01 | 1.26 |
09/17 | 1,712 | 1,721 | 1,686 | 1,704 | -0.64% | 48,800 | 311億5900万 | +2.71% | 18.95 | 1.25 |
09/16 | 1,706 | 1,721 | 1,696 | 1,715 | +0.29% | 60,600 | 313億6014万 | +3.75% | 19.08 | 1.26 |
09/15 | 1,679 | 1,712 | 1,665 | 1,710 | +2.33% | 91,600 | 312億6871万 | +3.89% | 19.02 | 1.26 |
09/14 | 1,694 | 1,697 | 1,668 | 1,671 | -1.36% | 82,800 | 305億5557万 | +1.95% | 18.59 | 1.23 |
09/11 | 1,675 | 1,700 | 1,655 | 1,694 | +1.56% | 69,600 | 309億7614万 | +3.8% | 18.84 | 1.25 |
09/10 | 1,684 | 1,686 | 1,657 | 1,668 | +0.36% | 65,500 | 305億71万 | +2.71% | 18.55 | 1.23 |
09/09 | 1,678 | 1,691 | 1,653 | 1,662 | -2.46% | 116,600 | 303億9099万 | +2.78% | 18.49 | 1.22 |
09/08 | 1,705 | 1,705 | 1,680 | 1,704 | +0.95% | 97,800 | 311億5900万 | +5.84% | 18.95 | 1.25 |
09/07 | 1,721 | 1,724 | 1,675 | 1,688 | -1.69% | 127,000 | 308億6643万 | +5.5% | 18.78 | 1.24 |
09/04 | 1,700 | 1,733 | 1,700 | 1,717 | -0.58% | 53,300 | 313億9671万 | +7.99% | 19.1 | 1.26 |
09/03 | 1,714 | 1,734 | 1,700 | 1,727 | +2.07% | 94,800 | 315億7957万 | +9.3% | 19.21 | 1.27 |
09/02 | 1,693 | 1,705 | 1,670 | 1,692 | -0.06% | 111,900 | 309億3957万 | +7.7% | 18.82 | 1.25 |
09/01 | 1,685 | 1,694 | 1,662 | 1,693 | +1.62% | 69,500 | 309億5785万 | +8.25% | 18.83 | 1.25 |
08/31 | 1,650 | 1,696 | 1,650 | 1,666 | +2.4% | 68,000 | 304億6414万 | +7% | 18.53 | 1.23 |
08/28 | 1,649 | 1,665 | 1,611 | 1,627 | -1.09% | 109,800 | 297億5099万 | +4.97% | 18.1 | 1.2 |
08/27 | 1,649 | 1,649 | 1,629 | 1,645 | +0.61% | 56,900 | 300億8014万 | +6.4% | 18.3 | 1.21 |
08/26 | 1,630 | 1,644 | 1,613 | 1,635 | +0.8% | 64,900 | 298億9728万 | +6.1% | 18.19 | 1.2 |
08/25 | 1,618 | 1,625 | 1,609 | 1,622 | +1.44% | 65,800 | 296億5956万 | +5.6% | 18.04 | 1.19 |
08/24 | 1,611 | 1,611 | 1,588 | 1,599 | -0.99% | 50,300 | 292億3899万 | +4.44% | 17.79 | 1.18 |
08/21 | 1,605 | 1,617 | 1,594 | 1,615 | +1.19% | 141,000 | 295億3156万 | +5.69% | 17.96 | 1.19 |
08/20 | 1,608 | 1,615 | 1,591 | 1,596 | -0.56% | 33,000 | 291億8413万 | +4.72% | 17.75 | 1.17 |
08/19 | 1,619 | 1,625 | 1,603 | 1,605 | -0.37% | 51,500 | 293億4870万 | +5.52% | 17.85 | 1.18 |
08/18 | 1,620 | 1,632 | 1,609 | 1,611 | -0.25% | 67,000 | 294億5842万 | +6.34% | 17.92 | 1.19 |
08/17 | 1,606 | 1,635 | 1,595 | 1,615 | +0.69% | 66,200 | 295億3156万 | +6.88% | 17.96 | 1.19 |
08/14 | 1,625 | 1,649 | 1,593 | 1,604 | +3.82% | 218,800 | 293億3042万 | +6.44% | 17.84 | 1.18 |
08/13 | 1,551 | 1,553 | 1,528 | 1,545 | +0.32% | 42,500 | 282億5156万 | +2.73% | 17.18 | 1.14 |
08/12 | 1,525 | 1,541 | 1,522 | 1,540 | +0.85% | 32,800 | 281億6013万 | +2.46% | 17.13 | 1.13 |
08/11 | 1,516 | 1,536 | 1,509 | 1,527 | +1.26% | 81,400 | 279億2241万 | +1.73% | 16.98 | 1.12 |
08/07 | 1,492 | 1,513 | 1,477 | 1,508 | +1.41% | 97,600 | 275億7498万 | +0.6% | 16.77 | 1.11 |
08/06 | 1,488 | 1,497 | 1,477 | 1,487 | +0.2% | 34,800 | 271億9098万 | -0.8% | 16.54 | 1.09 |
08/05 | 1,490 | 1,491 | 1,468 | 1,484 | -1.26% | 36,900 | 271億3612万 | -1.13% | 16.51 | 1.09 |
08/04 | 1,470 | 1,503 | 1,464 | 1,503 | +3.09% | 30,200 | 274億8355万 | 0% | 16.72 | 1.11 |
08/03 | 1,429 | 1,461 | 1,429 | 1,458 | +2.68% | 45,100 | 266億6069万 | -3.06% | 16.22 | 1.07 |
07/31 | 1,471 | 1,471 | 1,420 | 1,420 | -3.4% | 64,100 | 259億6583万 | -5.77% | 15.79 | 1.05 |
07/30 | 1,501 | 1,504 | 1,470 | 1,470 | -2.07% | 59,000 | 268億8012万 | -2.78% | 16.35 | 1.08 |
07/29 | 1,513 | 1,522 | 1,501 | 1,501 | -0.79% | 23,000 | 274億4698万 | -0.92% | 16.7 | 1.1 |
07/28 | 1,522 | 1,523 | 1,507 | 1,513 | -0.72% | 16,200 | 276億6641万 | -0.33% | 16.83 | 1.11 |
07/27 | 1,505 | 1,525 | 1,499 | 1,524 | +1.33% | 33,700 | 278億6755万 | +0.33% | 16.95 | 1.12 |
07/22 | 1,522 | 1,525 | 1,504 | 1,504 | -1.18% | 21,100 | 275億184万 | -0.99% | 16.73 | 1.11 |
07/21 | 1,514 | 1,525 | 1,503 | 1,522 | +0.53% | 23,000 | 278億3098万 | +0.2% | 16.93 | 1.12 |
07/20 | 1,504 | 1,521 | 1,494 | 1,514 | +0.33% | 23,500 | 276億8470万 | -0.33% | 16.84 | 1.11 |
07/17 | 1,522 | 1,522 | 1,499 | 1,509 | +0.13% | 31,900 | 275億9327万 | -0.46% | 16.78 | 1.11 |
07/16 | 1,519 | 1,527 | 1,501 | 1,507 | -0.92% | 17,800 | 275億5670万 | -0.59% | 16.76 | 1.11 |
07/15 | 1,520 | 1,531 | 1,506 | 1,521 | +0.53% | 30,200 | 278億1270万 | +0.33% | 16.92 | 1.12 |
07/14 | 1,491 | 1,519 | 1,491 | 1,513 | 0% | 23,900 | 276億6641万 | -0.33% | 16.83 | 1.11 |
07/13 | 1,485 | 1,516 | 1,482 | 1,513 | +3.07% | 39,700 | 276億6641万 | -0.53% | 16.83 | 1.11 |
07/10 | 1,497 | 1,497 | 1,467 | 1,468 | -2.13% | 45,600 | 268億4355万 | -3.61% | 16.33 | 1.08 |
07/09 | 1,509 | 1,526 | 1,497 | 1,500 | -0.6% | 34,900 | 274億2870万 | -1.7% | 16.68 | 1.1 |
07/08 | 1,512 | 1,518 | 1,505 | 1,509 | -1.44% | 24,200 | 275億9327万 | -1.24% | 16.78 | 1.11 |