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 | 389,500 | 393,000 | 385,500 | 390,000 | -0.51% | 4,789 | 3007億7736万 | -0.77% | 40.85 | 1.18 |
| 11/27 | 385,500 | 393,000 | 379,000 | 392,000 | -0.63% | 5,354 | 3023億1980万 | -0.37% | 41.06 | 1.18 |
| 11/26 | 394,000 | 395,500 | 388,000 | 394,500 | -0.25% | 5,328 | 3042億4786万 | +0.19% | 41.32 | 1.19 |
| 11/25 | 391,500 | 395,500 | 389,500 | 395,500 | +2.59% | 3,095 | 3050億1909万 | +0.4% | 41.43 | 1.19 |
| 11/24 | 394,500 | 398,000 | 384,500 | 385,500 | -1.03% | 4,303 | 2973億685万 | -2.27% | 40.38 | 1.16 |
| 11/20 | 392,000 | 392,000 | 388,000 | 389,500 | +0.26% | 2,028 | 3003億9174万 | -1.47% | 40.8 | 1.17 |
| 11/19 | 395,000 | 397,000 | 388,500 | 388,500 | -1.77% | 2,149 | 2996億2052万 | -1.98% | 40.69 | 1.17 |
| 11/18 | 398,500 | 400,500 | 395,000 | 395,500 | -1.37% | 1,416 | 3050億1909万 | -0.51% | 41.43 | 1.19 |
| 11/17 | 399,500 | 402,000 | 393,500 | 401,000 | +0.5% | 2,216 | 3092億6082万 | +0.62% | 42 | 1.21 |
| 11/16 | 407,000 | 411,500 | 399,000 | 399,000 | -0.99% | 2,232 | 3077億1837万 | -0.06% | 41.79 | 1.2 |
| 11/13 | 412,500 | 415,500 | 403,000 | 403,000 | -2.3% | 1,881 | 3108億327万 | +0.78% | 42.21 | 1.22 |
| 11/12 | 417,000 | 418,500 | 409,500 | 412,500 | -1.2% | 2,706 | 3181億2990万 | +3.03% | 43.21 | 1.24 |
| 11/11 | 403,000 | 417,500 | 402,500 | 417,500 | +3.6% | 4,021 | 3219億8602万 | +4.22% | 43.73 | 1.26 |
| 11/10 | 402,000 | 405,000 | 398,500 | 403,000 | +2.03% | 3,248 | 3108億327万 | +0.61% | 42.21 | 1.22 |
| 11/09 | 386,000 | 395,000 | 384,000 | 395,000 | +1.94% | 2,298 | 3046億3348万 | -1.42% | 41.37 | 1.19 |
| 11/06 | 389,000 | 389,000 | 382,500 | 387,500 | -0.77% | 2,569 | 2988億4930万 | -3.33% | 40.59 | 1.17 |
| 11/05 | 385,500 | 390,500 | 380,500 | 390,500 | +0.64% | 3,078 | 3011億6297万 | -2.7% | 40.9 | 1.18 |
| 11/04 | 380,000 | 392,500 | 378,500 | 388,000 | +2.51% | 2,150 | 2992億3491万 | -3.48% | 40.64 | 1.17 |
| 11/02 | 377,000 | 381,500 | 373,500 | 378,500 | +0.4% | 1,628 | 2919億828万 | -6.01% | 39.65 | 1.14 |
| 10/30 | 381,000 | 383,000 | 373,500 | 377,000 | -2.84% | 2,629 | 2907億5144万 | -6.56% | 39.49 | 1.14 |
| 10/29 | 375,500 | 388,000 | 371,500 | 388,000 | +2.11% | 2,203 | 2992億3491万 | -3.94% | 40.64 | 1.17 |
| 10/28 | 381,000 | 384,500 | 377,500 | 380,000 | -1.43% | 2,293 | 2930億6512万 | -5.88% | 39.8 | 1.15 |
| 10/27 | 387,500 | 392,500 | 383,000 | 385,500 | -0.64% | 2,564 | 2973億685万 | -4.61% | 40.38 | 1.16 |
| 10/26 | 396,000 | 397,000 | 383,500 | 388,000 | -3.12% | 3,121 | 2992億3491万 | -4.14% | 40.64 | 1.17 |
| 10/23 | 397,500 | 400,500 | 394,000 | 400,500 | 0% | 902 | 3088億7521万 | -1.18% | 41.95 | 1.21 |
| 10/22 | 400,500 | 405,500 | 396,500 | 400,500 | +0.13% | 1,460 | 3088億7521万 | -1.14% | 41.95 | 1.21 |
| 10/21 | 399,000 | 402,500 | 397,500 | 400,000 | +0.25% | 1,602 | 3084億8960万 | -1.16% | 41.9 | 1.21 |
| 10/20 | 402,500 | 408,500 | 399,000 | 399,000 | -2.33% | 2,318 | 3077億1837万 | -1.32% | 41.79 | 1.2 |
| 10/19 | 404,000 | 411,500 | 400,500 | 408,500 | +0.37% | 2,936 | 3150億4500万 | +1.03% | 42.79 | 1.23 |
| 10/16 | 420,000 | 420,000 | 407,000 | 407,000 | -2.05% | 2,114 | 3138億8816万 | +0.75% | 42.63 | 1.23 |
| 10/15 | 418,000 | 418,500 | 413,500 | 415,500 | -0.6% | 1,325 | 3204億4357万 | +2.91% | 43.52 | 1.25 |
| 10/14 | 418,000 | 421,500 | 416,000 | 418,000 | -0.48% | 1,406 | 3223億7163万 | +3.66% | 43.78 | 1.26 |
| 10/13 | 418,500 | 423,000 | 414,000 | 420,000 | +0.36% | 1,596 | 3239億1408万 | +4.29% | 43.99 | 1.27 |
| 10/12 | 415,500 | 419,000 | 410,500 | 418,500 | +0.6% | 1,069 | 3227億5724万 | +4.06% | 43.83 | 1.26 |
| 10/09 | 419,500 | 423,000 | 414,500 | 416,000 | +0.24% | 2,496 | 3208億2918万 | +3.66% | 43.57 | 1.25 |
| 10/08 | 419,500 | 423,500 | 415,000 | 415,000 | -0.72% | 1,771 | 3200億5796万 | +3.62% | 43.47 | 1.25 |
| 10/07 | 415,000 | 425,500 | 409,000 | 418,000 | +0.48% | 2,646 | 3223億7163万 | +4.53% | 43.78 | 1.26 |
| 10/06 | 406,500 | 419,000 | 403,500 | 416,000 | +2.34% | 1,819 | 3208億2918万 | +4.13% | 43.57 | 1.25 |
| 10/05 | 400,000 | 409,500 | 400,000 | 406,500 | +1.88% | 1,416 | 3135億255万 | +1.83% | 42.58 | 1.23 |
| 10/02 | 406,500 | 412,500 | 394,000 | 399,000 | -0.13% | 2,641 | 3077億1837万 | 0% | 41.79 | 1.2 |
| 09/30 | 407,500 | 408,000 | 397,000 | 399,500 | -1.96% | 2,918 | 3081億398万 | +0.06% | 41.84 | 1.21 |
| 09/29 | 405,500 | 411,500 | 403,500 | 407,500 | +0.49% | 1,773 | 3142億7378万 | +2.08% | 42.68 | 1.23 |
| 09/28 | 398,500 | 405,500 | 390,500 | 405,500 | +1.88% | 2,290 | 3127億3133万 | +1.7% | 42.47 | 1.22 |
| 09/25 | 391,500 | 398,000 | 384,000 | 398,000 | +2.71% | 3,261 | 3069億4715万 | +0.01% | 41.69 | 1.2 |
| 09/24 | 387,500 | 387,500 | 382,000 | 387,500 | +0.78% | 2,291 | 2988億4930万 | -2.43% | 40.59 | 1.17 |
| 09/23 | 387,500 | 395,000 | 377,500 | 384,500 | -1.28% | 5,023 | 2965億3562万 | -3.16% | 40.27 | 1.16 |
| 09/18 | 404,500 | 409,500 | 389,500 | 389,500 | -2.87% | 9,128 | 3003億9174万 | -1.9% | 40.8 | 1.17 |
| 09/17 | 399,000 | 408,000 | 399,000 | 401,000 | 0% | 2,482 | 3092億6082万 | +1.1% | 42 | 1.21 |
| 09/16 | 398,500 | 404,500 | 394,000 | 401,000 | +1.26% | 2,138 | 3092億6082万 | +1.28% | 42 | 1.21 |
| 09/15 | 387,000 | 396,000 | 387,000 | 396,000 | +1.41% | 2,390 | 3054億470万 | +0.22% | 41.48 | 1.19 |
| 09/14 | 387,000 | 394,000 | 384,000 | 390,500 | -0.13% | 2,260 | 3011億6297万 | -0.99% | 40.9 | 1.18 |
| 09/11 | 391,500 | 398,500 | 388,500 | 391,000 | -1.88% | 3,616 | 3015億4858万 | -0.65% | 40.95 | 1.18 |
| 09/10 | 399,000 | 401,000 | 394,000 | 398,500 | -0.25% | 2,645 | 3073億3276万 | +1.5% | 41.74 | 1.2 |
| 09/09 | 398,000 | 403,500 | 397,500 | 399,500 | -0.5% | 1,704 | 3081億398万 | +2.01% | 41.84 | 1.21 |
| 09/08 | 407,500 | 407,500 | 400,000 | 401,500 | -0.37% | 1,751 | 3096億4643万 | +2.81% | 42.05 | 1.21 |
| 09/07 | 403,000 | 407,500 | 399,500 | 403,000 | -0.49% | 1,799 | 3108億327万 | +3.68% | 42.21 | 1.22 |
| 09/04 | 403,000 | 409,500 | 402,500 | 405,000 | -0.25% | 1,186 | 3123億4572万 | +4.79% | 42.42 | 1.22 |
| 09/03 | 400,000 | 407,500 | 398,000 | 406,000 | +2.27% | 1,493 | 3131億1694万 | +5.68% | 42.53 | 1.22 |
| 09/02 | 392,500 | 403,000 | 392,500 | 397,000 | +0.13% | 1,708 | 3061億7592万 | +3.98% | 41.58 | 1.2 |
| 09/01 | 400,000 | 407,500 | 396,500 | 396,500 | -0.75% | 2,456 | 3057億9031万 | +4.47% | 41.53 | 1.2 |
| 08/31 | 409,000 | 409,000 | 397,500 | 399,500 | -2.08% | 2,315 | 3081億398万 | +5.82% | 41.84 | 1.21 |
| 08/28 | 407,000 | 411,000 | 399,500 | 408,000 | -0.12% | 2,280 | 3146億5939万 | +8.72% | 42.74 | 1.23 |
| 08/27 | 402,500 | 408,500 | 397,500 | 408,500 | +1.74% | 1,960 | 3150億4500万 | +9.67% | 42.79 | 1.23 |
| 08/26 | 405,500 | 406,000 | 396,500 | 401,500 | -0.99% | 1,409 | 3096億4643万 | +8.54% | 42.05 | 1.21 |
| 08/25 | 398,500 | 407,000 | 396,500 | 405,500 | +2.01% | 1,381 | 3127億3133万 | +10.29% | 42.47 | 1.22 |
| 08/24 | 396,500 | 399,000 | 394,000 | 397,500 | +0.38% | 1,671 | 3065億6154万 | +8.84% | 41.64 | 1.2 |
| 08/21 | 387,500 | 402,000 | 385,500 | 396,000 | +2.33% | 2,412 | 3054億470万 | +9.04% | 41.48 | 1.19 |
| 08/20 | 378,000 | 387,000 | 377,000 | 387,000 | +2.52% | 1,650 | 2984億6368万 | +7.2% | 40.54 | 1.17 |
| 08/19 | 381,000 | 383,500 | 374,500 | 377,500 | -1.95% | 2,525 | 2911億3706万 | +5.04% | 39.54 | 1.14 |
| 08/18 | 383,000 | 385,000 | 378,500 | 385,000 | +0.26% | 1,674 | 2969億2124万 | +7.45% | 40.33 | 1.16 |
| 08/17 | 381,500 | 386,000 | 380,500 | 384,000 | +1.19% | 1,078 | 2961億5001万 | +7.54% | 40.22 | 1.16 |
| 08/14 | 382,000 | 384,000 | 375,500 | 379,500 | -0.91% | 1,552 | 2926億7950万 | +6.6% | 39.75 | 1.14 |
| 08/13 | 382,000 | 389,000 | 375,500 | 383,000 | +0.52% | 1,865 | 2953億7879万 | +7.83% | 40.12 | 1.16 |
| 08/12 | 381,000 | 383,500 | 375,000 | 381,000 | +0.79% | 2,073 | 2938億3634万 | +7.59% | 39.91 | 1.15 |
| 08/11 | 370,500 | 382,000 | 370,500 | 378,000 | +2.44% | 2,907 | 2915億2267万 | +6.93% | 39.59 | 1.14 |
| 08/07 | 367,500 | 380,000 | 366,000 | 369,000 | +0.41% | 2,411 | 2845億8165万 | +4.44% | 38.65 | 1.11 |
| 08/06 | 374,500 | 378,000 | 366,000 | 367,500 | -1.74% | 1,845 | 2834億2482万 | +3.97% | 38.49 | 1.11 |
| 08/05 | 372,000 | 374,500 | 366,000 | 374,000 | +0.54% | 2,934 | 2884億3777万 | +5.76% | 39.17 | 1.13 |
| 08/04 | 362,000 | 372,000 | 357,000 | 372,000 | +4.64% | 3,733 | 2868億9532万 | +5.14% | 38.96 | 1.12 |
| 08/03 | 349,000 | 363,000 | 349,000 | 355,500 | +2.01% | 3,191 | 2741億7013万 | +0.36% | 37.24 | 1.07 |
| 07/31 | 347,500 | 351,000 | 345,000 | 348,500 | +0.43% | 2,790 | 2687億7156万 | -1.92% | 36.5 | 1.05 |
| 07/30 | 349,500 | 356,000 | 344,000 | 347,000 | 0% | 3,990 | 2676億1472万 | -2.78% | 36.35 | 1.05 |
| 07/29 | 342,000 | 347,500 | 337,500 | 347,000 | +2.06% | 2,373 | 2676億1472万 | -3.2% | 36.35 | 1.05 |
| 07/28 | 346,000 | 346,500 | 337,000 | 340,000 | -1.88% | 1,335 | 2622億1616万 | -5.56% | 35.61 | 1.03 |
| 07/27 | 341,000 | 348,000 | 337,500 | 346,500 | +1.17% | 2,642 | 2672億2911万 | -4.3% | 36.29 | 1.05 |
| 07/22 | 338,000 | 342,500 | 336,000 | 342,500 | +1.18% | 1,758 | 2641億4422万 | -5.88% | 35.87 | 1.03 |
| 07/21 | 344,000 | 345,000 | 335,000 | 338,500 | -1.6% | 1,985 | 2610億5932万 | -7.45% | 35.46 | 1.02 |
| 07/20 | 348,000 | 348,000 | 338,500 | 344,000 | -0.58% | 1,768 | 2653億105万 | -6.39% | 36.03 | 1.04 |
| 07/17 | 344,000 | 351,000 | 342,000 | 346,000 | +0.58% | 2,830 | 2668億4350万 | -6.08% | 36.24 | 1.04 |
| 07/16 | 352,500 | 356,000 | 340,500 | 344,000 | -0.58% | 3,249 | 2653億105万 | -7.12% | 36.03 | 1.04 |
| 07/15 | 346,000 | 353,500 | 340,500 | 346,000 | +1.02% | 3,664 | 2668億4350万 | -7.16% | 36.24 | 1.04 |
| 07/14 | 346,000 | 355,000 | 338,000 | 342,500 | -1.01% | 3,561 | 2641億4422万 | -8.86% | 35.87 | 1.03 |
| 07/13 | 351,000 | 356,500 | 343,000 | 346,000 | -1.42% | 2,104 | 2668億4350万 | -8.64% | 36.24 | 1.04 |
| 07/10 | 353,500 | 356,000 | 343,000 | 351,000 | -0.85% | 2,046 | 2706億9962万 | -8.01% | 36.76 | 1.06 |
| 07/09 | 356,500 | 357,000 | 351,000 | 354,000 | -0.98% | 1,945 | 2730億1329万 | -7.71% | 37.08 | 1.07 |
| 07/08 | 357,000 | 359,500 | 353,500 | 357,500 | -0.42% | 2,630 | 2757億1258万 | -7.14% | 37.45 | 1.08 |
| 07/07 | 360,000 | 362,000 | 353,500 | 359,000 | +0.84% | 2,761 | 2768億6941万 | -7.12% | 37.6 | 1.08 |
| 07/06 | 361,000 | 367,000 | 356,000 | 356,000 | -2.6% | 2,566 | 2745億5574万 | -8.04% | 37.29 | 1.07 |
| 07/03 | 370,500 | 374,000 | 359,000 | 365,500 | -2.01% | 2,706 | 2818億8237万 | -5.61% | 38.28 | 1.1 |
| 07/02 | 376,000 | 378,500 | 368,500 | 373,000 | 0% | 2,923 | 2876億6655万 | -3.68% | 39.07 | 1.13 |
