株価チャート
2020/07/16～2020/12/14
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 |
| 12/14 | 1,117 | 1,138 | 1,117 | 1,126 | +1.08% | 817,200 | 3995億7641万 | +2.83% | 144.8 | 0.75 |
| 12/11 | 1,133 | 1,135 | 1,111 | 1,114 | -1.33% | 1,145,500 | 3953億1805万 | +2.2% | 143.26 | 0.74 |
| 12/10 | 1,137 | 1,151 | 1,128 | 1,129 | -0.7% | 1,441,600 | 4006億4100万 | +4.06% | 145.19 | 0.75 |
| 12/09 | 1,119 | 1,137 | 1,116 | 1,137 | +1.79% | 1,272,100 | 4034億7991万 | +5.38% | 146.22 | 0.75 |
| 12/08 | 1,108 | 1,123 | 1,097 | 1,117 | +0.18% | 1,215,000 | 3963億8264万 | +4.1% | 143.64 | 0.74 |
| 12/07 | 1,130 | 1,136 | 1,111 | 1,115 | +0.18% | 1,166,200 | 3956億7291万 | +4.5% | 143.39 | 0.74 |
| 12/04 | 1,092 | 1,116 | 1,090 | 1,113 | +2.2% | 1,137,100 | 3949億6319万 | +4.8% | 143.13 | 0.74 |
| 12/03 | 1,077 | 1,092 | 1,073 | 1,089 | +1.4% | 1,505,100 | 3864億4646万 | +3.03% | 140.04 | 0.72 |
| 12/02 | 1,067 | 1,080 | 1,062 | 1,074 | +1.51% | 2,551,200 | 3811億2350万 | +1.8% | 138.11 | 0.71 |
| 12/01 | 1,039 | 1,058 | 1,037 | 1,058 | +2.12% | 1,697,400 | 3754億4569万 | +0.47% | 136.06 | 0.7 |
| 11/30 | 1,066 | 1,067 | 1,036 | 1,036 | -2.72% | 3,568,200 | 3676億3869万 | -1.52% | 133.23 | 0.69 |
| 11/27 | 1,066 | 1,072 | 1,056 | 1,065 | +0.28% | 1,540,300 | 3779億2973万 | +1.24% | 136.96 | 0.71 |
| 11/26 | 1,072 | 1,078 | 1,056 | 1,062 | -2.3% | 1,624,500 | 3768億6514万 | +1.05% | 136.57 | 0.7 |
| 11/25 | 1,118 | 1,122 | 1,081 | 1,087 | -1.54% | 1,996,800 | 3857億3673万 | +3.62% | 139.79 | 0.72 |
| 11/24 | 1,123 | 1,132 | 1,101 | 1,104 | -0.81% | 1,574,300 | 3917億6941万 | +5.34% | 141.97 | 0.73 |
| 11/20 | 1,086 | 1,113 | 1,086 | 1,113 | +1% | 911,300 | 3949億6319万 | +6.41% | 143.13 | 0.74 |
| 11/19 | 1,109 | 1,113 | 1,088 | 1,102 | -1.34% | 1,405,300 | 3910億5969万 | +5.56% | 141.72 | 0.73 |
| 11/18 | 1,092 | 1,118 | 1,090 | 1,117 | -0.09% | 1,457,900 | 3963億8264万 | +7.2% | 143.64 | 0.74 |
| 11/17 | 1,121 | 1,129 | 1,104 | 1,118 | +1.18% | 1,331,800 | 3967億3750万 | +7.6% | 143.77 | 0.74 |
| 11/16 | 1,108 | 1,113 | 1,099 | 1,105 | +1.01% | 1,537,000 | 3921億2428万 | +6.56% | 142.1 | 0.73 |
| 11/13 | 1,106 | 1,108 | 1,077 | 1,094 | -2.06% | 2,031,600 | 3882億2078万 | +5.7% | 140.69 | 0.72 |
| 11/12 | 1,119 | 1,140 | 1,101 | 1,117 | +0.27% | 2,567,900 | 3963億8264万 | +8.13% | 143.64 | 0.74 |
| 11/11 | 1,078 | 1,116 | 1,070 | 1,114 | +6.3% | 3,779,500 | 3953億1805万 | +8.05% | 143.26 | 0.74 |
| 11/10 | 1,055 | 1,063 | 1,035 | 1,048 | +3.15% | 1,849,600 | 3718億9705万 | +1.85% | 134.77 | 0.69 |
| 11/09 | 1,022 | 1,027 | 1,014 | 1,016 | +1.2% | 2,083,000 | 3605億4142万 | -1.17% | 130.66 | 0.67 |
| 11/06 | 986 | 1,006 | 981 | 1,004 | +2.14% | 1,355,500 | 3562億8305万 | -2.33% | 129.11 | 0.67 |
| 11/05 | 985 | 986 | 962 | 983 | -0.71% | 1,722,200 | 3488億3092万 | -4.47% | 126.41 | 0.65 |
| 11/04 | 1,000 | 1,006 | 986 | 990 | +0.3% | 1,192,800 | 3513億1496万 | -4.07% | 127.31 | 0.66 |
| 11/02 | 975 | 995 | 975 | 987 | +2.6% | 965,900 | 3502億5037万 | -4.64% | 126.93 | 0.65 |
| 10/30 | 991 | 992 | 962 | 962 | -2.43% | 1,994,400 | 3413億7878万 | -7.32% | 123.71 | 0.64 |
| 10/29 | 981 | 995 | 978 | 986 | -1% | 1,188,000 | 3498億9551万 | -5.37% | 126.8 | 0.65 |
| 10/28 | 1,014 | 1,016 | 991 | 996 | -3.02% | 1,423,200 | 3534億4414万 | -4.78% | 128.08 | 0.66 |
| 10/27 | 1,028 | 1,029 | 1,019 | 1,027 | -0.87% | 839,400 | 3644億4492万 | -2.19% | 132.07 | 0.68 |
| 10/26 | 1,026 | 1,036 | 1,023 | 1,036 | +0.68% | 958,900 | 3676億3869万 | -1.61% | 133.23 | 0.69 |
| 10/23 | 1,051 | 1,054 | 1,025 | 1,029 | 0% | 1,179,900 | 3651億5464万 | -2.56% | 132.33 | 0.68 |
| 10/22 | 1,032 | 1,035 | 1,026 | 1,029 | -0.96% | 723,300 | 3651億5464万 | -3.02% | 132.33 | 0.68 |
| 10/21 | 1,025 | 1,040 | 1,025 | 1,039 | +1.07% | 783,400 | 3687億328万 | -2.53% | 133.61 | 0.69 |
| 10/20 | 1,042 | 1,042 | 1,027 | 1,028 | -2.74% | 1,312,600 | 3647億9978万 | -3.84% | 132.2 | 0.68 |
| 10/19 | 1,050 | 1,068 | 1,050 | 1,057 | +0.96% | 1,142,000 | 3750億9082万 | -1.49% | 135.93 | 0.7 |
| 10/16 | 1,051 | 1,060 | 1,045 | 1,047 | -0.95% | 1,114,100 | 3715億4219万 | -2.6% | 134.64 | 0.69 |
| 10/15 | 1,053 | 1,064 | 1,050 | 1,057 | +0.28% | 960,800 | 3750億9082万 | -1.86% | 135.93 | 0.7 |
| 10/14 | 1,051 | 1,062 | 1,047 | 1,054 | -0.85% | 808,200 | 3740億2623万 | -2.32% | 135.54 | 0.7 |
| 10/13 | 1,060 | 1,070 | 1,055 | 1,063 | +1.24% | 962,800 | 3772億2000万 | -1.57% | 136.7 | 0.7 |
| 10/12 | 1,051 | 1,052 | 1,043 | 1,050 | 0% | 797,500 | 3726億678万 | -2.96% | 135.03 | 0.7 |
| 10/09 | 1,058 | 1,068 | 1,050 | 1,050 | -0.85% | 1,153,800 | 3726億678万 | -3.05% | 135.03 | 0.7 |
| 10/08 | 1,073 | 1,076 | 1,056 | 1,059 | -0.19% | 1,119,800 | 3758億55万 | -2.31% | 136.19 | 0.7 |
| 10/07 | 1,043 | 1,063 | 1,038 | 1,061 | +0.28% | 1,127,800 | 3765億1028万 | -2.21% | 136.44 | 0.7 |
| 10/06 | 1,050 | 1,061 | 1,044 | 1,058 | +2.22% | 1,311,700 | 3754億4569万 | -2.58% | 136.06 | 0.7 |
| 10/05 | 1,033 | 1,042 | 1,025 | 1,035 | +1.77% | 1,184,100 | 3672億8382万 | -4.78% | 133.1 | 0.69 |
| 10/02 | 1,045 | 1,056 | 1,011 | 1,017 | -0.1% | 2,361,600 | 3608億9628万 | -6.7% | 130.78 | 0.67 |
| 09/30 | 1,056 | 1,057 | 1,018 | 1,018 | -4.05% | 2,134,100 | 3612億5114万 | -6.95% | 130.91 | 0.67 |
| 09/29 | 1,062 | 1,066 | 1,047 | 1,061 | -1.21% | 1,355,100 | 3765億1028万 | -3.19% | 136.44 | 0.7 |
| 09/28 | 1,062 | 1,075 | 1,047 | 1,074 | +1.9% | 1,398,600 | 3811億2350万 | -2.1% | 138.11 | 0.71 |
| 09/25 | 1,082 | 1,082 | 1,053 | 1,054 | -0.94% | 1,522,200 | 3740億2623万 | -4.01% | 135.54 | 0.7 |
| 09/24 | 1,071 | 1,075 | 1,063 | 1,064 | -1.21% | 1,214,200 | 3775億7487万 | -3.27% | 136.83 | 0.7 |
| 09/23 | 1,091 | 1,092 | 1,070 | 1,077 | -2.27% | 1,253,100 | 3821億8810万 | -2.27% | 138.5 | 0.71 |
| 09/18 | 1,114 | 1,115 | 1,101 | 1,102 | -0.72% | 1,254,500 | 3910億5969万 | -0.09% | 141.72 | 0.73 |
| 09/17 | 1,118 | 1,122 | 1,100 | 1,110 | -0.63% | 775,700 | 3938億9859万 | +0.54% | 142.74 | 0.74 |
| 09/16 | 1,131 | 1,131 | 1,116 | 1,117 | -2.02% | 726,900 | 3963億8264万 | +1.18% | 143.64 | 0.74 |
| 09/15 | 1,142 | 1,147 | 1,129 | 1,140 | -0.78% | 725,200 | 4045億4450万 | +2.98% | 146.6 | 0.76 |
| 09/14 | 1,137 | 1,155 | 1,135 | 1,149 | +2.32% | 1,007,800 | 4077億3827万 | +3.79% | 147.76 | 0.76 |
| 09/11 | 1,109 | 1,127 | 1,100 | 1,123 | 0% | 1,599,900 | 3985億1182万 | +1.54% | 144.42 | 0.74 |
| 09/10 | 1,123 | 1,124 | 1,110 | 1,123 | +0.99% | 1,125,600 | 3985億1182万 | +1.54% | 144.42 | 0.74 |
| 09/09 | 1,091 | 1,116 | 1,086 | 1,112 | +0.63% | 823,500 | 3946億832万 | +0.63% | 143 | 0.74 |
| 09/08 | 1,104 | 1,106 | 1,094 | 1,105 | +0.82% | 721,600 | 3921億2428万 | 0% | 142.1 | 0.73 |
| 09/07 | 1,106 | 1,107 | 1,092 | 1,096 | +0.27% | 717,600 | 3889億3050万 | -0.72% | 140.94 | 0.73 |
| 09/04 | 1,086 | 1,098 | 1,081 | 1,093 | -0.73% | 698,500 | 3878億6591万 | -0.82% | 140.56 | 0.72 |
| 09/03 | 1,100 | 1,109 | 1,093 | 1,101 | +1.57% | 1,086,000 | 3907億482万 | +0.09% | 141.59 | 0.73 |
| 09/02 | 1,078 | 1,084 | 1,066 | 1,084 | +1.21% | 1,210,100 | 3846億7214万 | -1.36% | 139.4 | 0.72 |
| 09/01 | 1,076 | 1,076 | 1,062 | 1,071 | -1.29% | 952,400 | 3800億5891万 | -2.64% | 137.73 | 0.71 |
| 08/31 | 1,092 | 1,107 | 1,083 | 1,085 | +0.09% | 1,179,000 | 3850億2700万 | -1.45% | 139.53 | 0.72 |
| 08/28 | 1,081 | 1,107 | 1,070 | 1,084 | +0.74% | 1,092,100 | 3846億7214万 | -1.54% | 139.4 | 0.72 |
| 08/27 | 1,090 | 1,090 | 1,075 | 1,076 | -2.45% | 795,800 | 3818億3323万 | -2.45% | 138.37 | 0.71 |
| 08/26 | 1,108 | 1,111 | 1,098 | 1,103 | -1.16% | 599,400 | 3914億1455万 | -0.18% | 141.84 | 0.73 |
| 08/25 | 1,107 | 1,121 | 1,103 | 1,116 | +2.67% | 987,200 | 3960億2778万 | +0.9% | 143.52 | 0.74 |
| 08/24 | 1,078 | 1,091 | 1,073 | 1,087 | +0.28% | 676,500 | 3857億3673万 | -1.9% | 139.79 | 0.72 |
| 08/21 | 1,099 | 1,107 | 1,084 | 1,084 | -1% | 754,900 | 3846億7214万 | -2.34% | 139.4 | 0.72 |
| 08/20 | 1,085 | 1,101 | 1,083 | 1,095 | -0.73% | 611,900 | 3885億7564万 | -1.44% | 140.82 | 0.73 |
| 08/19 | 1,109 | 1,110 | 1,100 | 1,103 | -0.36% | 554,200 | 3914億1455万 | -0.81% | 141.84 | 0.73 |
| 08/18 | 1,109 | 1,113 | 1,100 | 1,107 | -0.72% | 850,300 | 3928億3400万 | -0.36% | 142.36 | 0.73 |
| 08/17 | 1,122 | 1,133 | 1,112 | 1,115 | -0.98% | 846,200 | 3956億7291万 | +0.45% | 143.39 | 0.74 |
| 08/14 | 1,129 | 1,138 | 1,120 | 1,126 | +0.81% | 1,914,800 | 3995億7641万 | +1.53% | 144.8 | 0.75 |
| 08/13 | 1,167 | 1,167 | 1,116 | 1,117 | -5.58% | 2,470,900 | 3963億8264万 | +0.9% | 143.64 | 0.74 |
| 08/12 | 1,151 | 1,215 | 1,148 | 1,183 | +3.23% | 2,700,100 | 4198億364万 | +6.96% | 152.13 | 0.78 |
| 08/11 | 1,120 | 1,149 | 1,120 | 1,146 | +3.71% | 1,136,800 | 4066億7368万 | +3.99% | 147.37 | 0.76 |
| 08/07 | 1,120 | 1,120 | 1,100 | 1,105 | -1.52% | 459,300 | 3921億2428万 | +0.45% | 142.1 | 0.73 |
| 08/06 | 1,112 | 1,123 | 1,107 | 1,122 | +1.08% | 619,500 | 3981億5696万 | +2% | 144.29 | 0.74 |
| 08/05 | 1,112 | 1,121 | 1,091 | 1,110 | -1.16% | 729,300 | 3938億9859万 | +0.91% | 142.74 | 0.74 |
| 08/04 | 1,085 | 1,127 | 1,085 | 1,123 | +4.76% | 1,273,900 | 3985億1182万 | +2.09% | 144.42 | 0.74 |
| 08/03 | 1,040 | 1,072 | 1,039 | 1,072 | +3.88% | 1,175,600 | 3804億1378万 | -2.63% | 137.86 | 0.71 |
| 07/31 | 1,042 | 1,047 | 1,031 | 1,032 | -2.46% | 1,572,400 | 3662億1923万 | -6.52% | 132.71 | 0.68 |
| 07/30 | 1,071 | 1,077 | 1,054 | 1,058 | -1.49% | 807,400 | 3754億4569万 | -4.6% | 136.06 | 0.7 |
| 07/29 | 1,076 | 1,082 | 1,070 | 1,074 | -1.83% | 806,200 | 3811億2350万 | -3.59% | 138.11 | 0.71 |
| 07/28 | 1,105 | 1,112 | 1,091 | 1,094 | -0.55% | 655,000 | 3882億2078万 | -2.23% | 140.69 | 0.72 |
| 07/27 | 1,104 | 1,105 | 1,086 | 1,100 | -0.45% | 987,200 | 3903億4996万 | -2.05% | 141.46 | 0.73 |
| 07/22 | 1,120 | 1,129 | 1,105 | 1,105 | -0.45% | 598,400 | 3921億2428万 | -1.95% | 142.1 | 0.73 |
| 07/21 | 1,112 | 1,120 | 1,108 | 1,110 | -1.68% | 670,300 | 3938億9859万 | -1.86% | 142.74 | 0.74 |
| 07/20 | 1,134 | 1,136 | 1,111 | 1,129 | -0.53% | 557,700 | 4006億4100万 | -0.62% | 145.19 | 0.75 |
| 07/17 | 1,155 | 1,155 | 1,135 | 1,135 | -1.9% | 617,200 | 4027億7018万 | -0.18% | 145.96 | 0.75 |
| 07/16 | 1,157 | 1,173 | 1,149 | 1,157 | +1.85% | 1,523,000 | 4105億7718万 | +1.58% | 148.79 | 0.77 |
