株価チャート
2020/07/30~2020/12/24
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 |
12/24 | 1,874 | 1,898 | 1,865 | 1,869 | +0.38% | 521,400 | 3699億7547万 | -1.48% | - | 0.89 |
12/23 | 1,912 | 1,919 | 1,849 | 1,862 | -2.67% | 1,173,600 | 3685億8980万 | -1.74% | - | 0.88 |
12/22 | 1,923 | 1,928 | 1,908 | 1,913 | -1.03% | 734,500 | 3786億8544万 | +1.06% | - | 0.91 |
12/21 | 1,947 | 1,955 | 1,925 | 1,933 | -0.15% | 680,300 | 3826億4451万 | +2.28% | - | 0.92 |
12/18 | 1,919 | 1,945 | 1,913 | 1,936 | +0.31% | 867,800 | 3832億3837万 | +2.65% | - | 0.92 |
12/17 | 1,927 | 1,936 | 1,912 | 1,930 | -0.92% | 1,156,200 | 3820億5065万 | +2.6% | - | 0.91 |
12/16 | 1,969 | 1,977 | 1,948 | 1,948 | +0.26% | 748,100 | 3856億1382万 | +3.89% | - | 0.92 |
12/15 | 1,968 | 1,978 | 1,934 | 1,943 | -2.12% | 1,078,100 | 3846億2405万 | +4.13% | - | 0.92 |
12/14 | 1,975 | 1,994 | 1,968 | 1,985 | +0.51% | 678,700 | 3929億3810万 | +6.89% | - | 0.94 |
12/11 | 1,958 | 1,975 | 1,954 | 1,975 | +1.44% | 1,337,600 | 3909億5857万 | +6.99% | - | 0.94 |
12/10 | 1,934 | 1,964 | 1,894 | 1,947 | -0.1% | 839,500 | 3854億1586万 | +6.22% | - | 0.92 |
12/09 | 1,947 | 1,957 | 1,935 | 1,949 | +0.26% | 809,000 | 3858億1177万 | +6.97% | - | 0.92 |
12/08 | 1,949 | 1,964 | 1,926 | 1,944 | +0.41% | 1,096,100 | 3848億2200万 | +7.46% | - | 0.92 |
12/07 | 1,927 | 1,946 | 1,922 | 1,936 | +0.89% | 978,200 | 3832億3837万 | +7.86% | - | 0.92 |
12/04 | 1,884 | 1,919 | 1,881 | 1,919 | +1.64% | 1,110,000 | 3798億7316万 | +7.63% | - | 0.91 |
12/03 | 1,874 | 1,904 | 1,870 | 1,888 | +1.07% | 1,250,300 | 3737億3659万 | +6.61% | - | 0.89 |
12/02 | 1,845 | 1,875 | 1,842 | 1,868 | +2.86% | 1,627,300 | 3697億7752万 | +6.08% | - | 0.89 |
12/01 | 1,795 | 1,818 | 1,781 | 1,816 | +1.79% | 1,254,400 | 3594億8393万 | +3.59% | - | 0.86 |
11/30 | 1,840 | 1,841 | 1,777 | 1,784 | -2.3% | 1,907,900 | 3531億4941万 | +2.12% | - | 0.85 |
11/27 | 1,832 | 1,841 | 1,817 | 1,826 | -0.33% | 745,400 | 3614億6346万 | +4.82% | - | 0.87 |
11/26 | 1,853 | 1,853 | 1,820 | 1,832 | -1.82% | 827,700 | 3626億5119万 | +5.47% | - | 0.87 |
11/25 | 1,877 | 1,881 | 1,849 | 1,866 | +0.54% | 1,383,000 | 3693億8161万 | +7.86% | - | 0.88 |
11/24 | 1,875 | 1,877 | 1,854 | 1,856 | +0.49% | 879,700 | 3674億208万 | +7.72% | - | 0.88 |
11/20 | 1,835 | 1,853 | 1,828 | 1,847 | -0.11% | 785,400 | 3656億2049万 | +7.63% | - | 0.88 |
11/19 | 1,831 | 1,851 | 1,817 | 1,849 | +2.04% | 1,332,000 | 3660億1640万 | +8.13% | - | 0.88 |
11/18 | 1,808 | 1,820 | 1,787 | 1,812 | -0.44% | 720,900 | 3586億9211万 | +6.4% | - | 0.86 |
11/17 | 1,859 | 1,863 | 1,809 | 1,820 | -1.67% | 1,074,400 | 3602億7574万 | +7.18% | - | 0.86 |
11/16 | 1,827 | 1,855 | 1,819 | 1,851 | +2.15% | 965,300 | 3664億1231万 | +9.33% | - | 0.88 |
11/13 | 1,817 | 1,818 | 1,783 | 1,812 | -0.06% | 1,039,800 | 3586億9211万 | +7.41% | - | 0.86 |
11/12 | 1,801 | 1,814 | 1,787 | 1,813 | +0.72% | 1,407,400 | 3588億9007万 | +7.72% | - | 0.86 |
11/11 | 1,773 | 1,802 | 1,753 | 1,800 | +4.65% | 1,779,900 | 3563億1667万 | +7.21% | - | 0.85 |
11/10 | 1,750 | 1,769 | 1,707 | 1,720 | +0.41% | 1,310,600 | 3404億8037万 | +2.75% | - | 0.82 |
11/09 | 1,718 | 1,718 | 1,683 | 1,713 | +0.47% | 758,800 | 3390億9470万 | +2.51% | - | 0.81 |
11/06 | 1,684 | 1,711 | 1,673 | 1,705 | +2.96% | 1,254,500 | 3375億1107万 | +2.28% | - | 0.81 |
11/05 | 1,644 | 1,666 | 1,627 | 1,656 | -0.36% | 1,409,400 | 3278億1133万 | -0.48% | - | 0.78 |
11/04 | 1,591 | 1,672 | 1,566 | 1,662 | +1.9% | 2,156,700 | 3289億9906万 | -0.18% | - | 0.79 |
11/02 | 1,600 | 1,682 | 1,600 | 1,631 | +2.19% | 1,567,800 | 3228億6249万 | -2.16% | - | 0.77 |
10/30 | 1,633 | 1,639 | 1,591 | 1,596 | -1.97% | 852,500 | 3159億3411万 | -4.32% | - | 0.76 |
10/29 | 1,607 | 1,632 | 1,601 | 1,628 | +0.62% | 595,200 | 3222億6863万 | -2.63% | - | 0.77 |
10/28 | 1,616 | 1,625 | 1,603 | 1,618 | -1.52% | 1,028,100 | 3202億8909万 | -3.35% | - | 0.77 |
10/27 | 1,656 | 1,669 | 1,635 | 1,643 | -1.56% | 800,500 | 3252億3794万 | -1.97% | - | 0.78 |
10/26 | 1,650 | 1,670 | 1,645 | 1,669 | +0.36% | 398,700 | 3303億8473万 | -0.48% | - | 0.79 |
10/23 | 1,670 | 1,678 | 1,657 | 1,663 | +0.06% | 470,700 | 3291億9701万 | -0.83% | - | 0.79 |
10/22 | 1,679 | 1,681 | 1,657 | 1,662 | -2.12% | 562,000 | 3289億9906万 | -0.95% | - | 0.79 |
10/21 | 1,665 | 1,699 | 1,658 | 1,698 | +2.66% | 641,900 | 3361億2539万 | +1.01% | - | 0.8 |
10/20 | 1,676 | 1,681 | 1,650 | 1,654 | -2.13% | 469,400 | 3274億1543万 | -1.61% | - | 0.78 |
10/19 | 1,700 | 1,715 | 1,688 | 1,690 | -0.06% | 384,700 | 3345億4176万 | +0.42% | - | 0.8 |
10/16 | 1,687 | 1,700 | 1,673 | 1,691 | +0.24% | 463,100 | 3347億3971万 | +0.54% | - | 0.8 |
10/15 | 1,688 | 1,697 | 1,679 | 1,687 | +0.12% | 458,200 | 3339億4790万 | +0.36% | - | 0.8 |
10/14 | 1,677 | 1,687 | 1,667 | 1,685 | -0.35% | 569,300 | 3335億5199万 | +0.3% | - | 0.8 |
10/13 | 1,694 | 1,704 | 1,675 | 1,691 | -0.18% | 524,100 | 3347億3971万 | +0.71% | - | 0.8 |
10/12 | 1,702 | 1,708 | 1,681 | 1,694 | -0.12% | 511,900 | 3353億3357万 | +0.95% | - | 0.8 |
10/09 | 1,710 | 1,724 | 1,694 | 1,696 | -0.93% | 500,500 | 3357億2948万 | +1.13% | - | 0.8 |
10/08 | 1,720 | 1,732 | 1,703 | 1,712 | +0.71% | 972,500 | 3388億9674万 | +2.21% | - | 0.81 |
10/07 | 1,669 | 1,704 | 1,666 | 1,700 | +1.19% | 681,600 | 3365億2130万 | +1.61% | - | 0.81 |
10/06 | 1,665 | 1,685 | 1,656 | 1,680 | +2.13% | 642,700 | 3325億6222万 | +0.48% | - | 0.8 |
10/05 | 1,644 | 1,659 | 1,637 | 1,645 | +2.11% | 607,100 | 3256億3384万 | -1.56% | - | 0.78 |
10/02 | 1,618 | 1,634 | 1,605 | 1,611 | -1.1% | 1,070,000 | 3189億342万 | -3.71% | - | 0.76 |
09/30 | 1,682 | 1,682 | 1,629 | 1,629 | -3.55% | 914,800 | 3224億6658万 | -2.86% | - | 0.77 |
09/29 | 1,717 | 1,717 | 1,670 | 1,689 | -1.05% | 547,800 | 3343億4381万 | +0.6% | - | 0.8 |
09/28 | 1,691 | 1,707 | 1,676 | 1,707 | +2.15% | 598,500 | 3379億697万 | +1.73% | - | 0.81 |
09/25 | 1,697 | 1,700 | 1,667 | 1,671 | -0.3% | 827,600 | 3307億8064万 | -0.3% | - | 0.79 |
09/24 | 1,680 | 1,687 | 1,668 | 1,676 | -0.77% | 551,200 | 3317億7041万 | 0% | - | 0.79 |
09/23 | 1,664 | 1,691 | 1,654 | 1,689 | +0.66% | 623,800 | 3343億4381万 | +0.78% | - | 0.8 |
09/18 | 1,657 | 1,688 | 1,653 | 1,678 | +0.84% | 856,700 | 3321億6632万 | +0.18% | - | 0.8 |
09/17 | 1,671 | 1,685 | 1,652 | 1,664 | -0.18% | 641,300 | 3293億9496万 | -0.72% | - | 0.79 |
09/16 | 1,689 | 1,689 | 1,666 | 1,667 | -1.36% | 684,400 | 3299億8882万 | -0.66% | - | 0.79 |
09/15 | 1,701 | 1,707 | 1,680 | 1,690 | -1.8% | 699,900 | 3345億4176万 | +0.66% | - | 0.8 |
09/14 | 1,714 | 1,738 | 1,712 | 1,721 | +1.18% | 441,400 | 3406億7832万 | +2.56% | - | 0.82 |
09/11 | 1,708 | 1,708 | 1,690 | 1,701 | -0.18% | 647,100 | 3367億1925万 | +1.55% | - | 0.81 |
09/10 | 1,672 | 1,704 | 1,668 | 1,704 | +1.31% | 547,800 | 3373億1311万 | +1.91% | - | 0.81 |
09/09 | 1,648 | 1,686 | 1,641 | 1,682 | +0.96% | 842,500 | 3329億5813万 | +0.72% | - | 0.8 |
09/08 | 1,656 | 1,666 | 1,649 | 1,666 | +0.3% | 381,900 | 3297億9087万 | -0.12% | - | 0.79 |
09/07 | 1,659 | 1,671 | 1,654 | 1,661 | +0.18% | 423,700 | 3288億110万 | -0.12% | - | 0.79 |
09/04 | 1,631 | 1,663 | 1,631 | 1,658 | -0.78% | 664,600 | 3282億724万 | +0.06% | - | 0.79 |
09/03 | 1,671 | 1,683 | 1,663 | 1,671 | +0.84% | 551,300 | 3307億8064万 | +1.09% | - | 0.79 |
09/02 | 1,658 | 1,660 | 1,640 | 1,657 | +0.49% | 488,500 | 3280億929万 | +0.36% | - | 0.79 |
09/01 | 1,644 | 1,650 | 1,631 | 1,649 | -0.9% | 650,300 | 3264億2566万 | -0.06% | - | 0.78 |
08/31 | 1,681 | 1,693 | 1,663 | 1,664 | +0.24% | 732,600 | 3293億9496万 | +0.85% | - | 0.79 |
08/28 | 1,676 | 1,695 | 1,639 | 1,660 | -0.84% | 938,000 | 3286億315万 | +0.55% | - | 0.79 |
08/27 | 1,678 | 1,679 | 1,661 | 1,674 | -1.01% | 678,400 | 3313億7450万 | +1.27% | - | 0.79 |
08/26 | 1,703 | 1,704 | 1,680 | 1,691 | -1.28% | 423,500 | 3347億3971万 | +2.24% | - | 0.8 |
08/25 | 1,701 | 1,721 | 1,701 | 1,713 | +2.57% | 812,500 | 3390億9470万 | +3.5% | - | 0.81 |
08/24 | 1,670 | 1,683 | 1,665 | 1,670 | +0.54% | 501,900 | 3305億8269万 | +0.85% | - | 0.79 |
08/21 | 1,673 | 1,681 | 1,659 | 1,661 | -0.12% | 686,500 | 3288億110万 | +0.18% | - | 0.79 |
08/20 | 1,659 | 1,667 | 1,654 | 1,663 | -0.72% | 559,900 | 3291億9701万 | +0.24% | - | 0.79 |
08/19 | 1,665 | 1,677 | 1,657 | 1,675 | +0.6% | 471,900 | 3315億7245万 | +0.84% | - | 0.79 |
08/18 | 1,671 | 1,676 | 1,655 | 1,665 | -0.89% | 541,500 | 3295億9292万 | +0.3% | - | 0.79 |
08/17 | 1,680 | 1,701 | 1,671 | 1,680 | -0.94% | 547,200 | 3325億6222万 | +1.2% | - | 0.8 |
08/14 | 1,705 | 1,710 | 1,685 | 1,696 | -0.18% | 688,200 | 3357億2948万 | +2.23% | - | 0.8 |
08/13 | 1,720 | 1,722 | 1,681 | 1,699 | -0.64% | 1,096,200 | 3363億2334万 | +2.41% | - | 0.81 |
08/12 | 1,668 | 1,713 | 1,662 | 1,710 | +2.4% | 1,429,700 | 3385億83万 | +3.14% | - | 0.81 |
08/11 | 1,631 | 1,676 | 1,631 | 1,670 | +2.39% | 1,146,200 | 3305億8269万 | +0.78% | - | 0.79 |
08/07 | 1,617 | 1,648 | 1,616 | 1,631 | +0.37% | 845,200 | 3228億6249万 | -1.57% | - | 0.77 |
08/06 | 1,659 | 1,668 | 1,615 | 1,625 | -2.52% | 1,116,000 | 3216億7477万 | -2.05% | - | 0.77 |
08/05 | 1,636 | 1,685 | 1,617 | 1,667 | +1.89% | 1,715,700 | 3299億8882万 | +0.3% | - | 0.79 |
08/04 | 1,550 | 1,642 | 1,550 | 1,636 | +7.35% | 1,837,100 | 3238億5226万 | -1.62% | - | 0.78 |
08/03 | 1,536 | 1,540 | 1,520 | 1,524 | +0.33% | 884,300 | 3016億8144万 | -8.52% | - | 0.72 |
07/31 | 1,556 | 1,562 | 1,517 | 1,519 | -2.88% | 1,180,700 | 3006億9168万 | -9.21% | - | 0.72 |
07/30 | 1,605 | 1,611 | 1,562 | 1,564 | -2.8% | 1,128,300 | 3095億9959万 | -7.02% | - | 0.74 |