株価チャート
2020/08/05~2020/12/30
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 |
12/30 | 662 | 673 | 658 | 666 | -0.3% | 30,400 | 244億2641万 | -0.45% | 63.96 | 1.24 |
12/29 | 657 | 669 | 657 | 668 | +2.14% | 31,900 | 244億9976万 | -0.15% | 64.15 | 1.25 |
12/28 | 657 | 661 | 649 | 654 | -0.76% | 50,400 | 239億8630万 | -2.24% | 62.81 | 1.22 |
12/25 | 650 | 659 | 647 | 659 | +1.38% | 45,400 | 241億6968万 | -1.64% | 63.29 | 1.23 |
12/24 | 648 | 655 | 641 | 650 | +0.46% | 41,100 | 238億3959万 | -2.84% | 62.42 | 1.21 |
12/23 | 655 | 658 | 642 | 647 | -1.07% | 36,400 | 237億2956万 | -3.29% | 62.14 | 1.21 |
12/22 | 670 | 670 | 643 | 654 | -3.11% | 98,300 | 239億8630万 | -2.39% | 62.81 | 1.22 |
12/21 | 677 | 677 | 666 | 675 | +0.75% | 30,500 | 247億5650万 | +0.75% | 64.83 | 1.26 |
12/18 | 670 | 673 | 665 | 670 | +0.6% | 27,000 | 245億7312万 | +0.15% | 64.35 | 1.25 |
12/17 | 680 | 680 | 664 | 666 | -1.19% | 31,400 | 244億2641万 | -0.6% | 63.96 | 1.24 |
12/16 | 680 | 683 | 673 | 674 | -0.3% | 31,700 | 247億1982万 | +0.45% | 64.73 | 1.26 |
12/15 | 668 | 679 | 668 | 676 | +0.15% | 20,300 | 247億9317万 | +0.75% | 64.92 | 1.26 |
12/14 | 667 | 680 | 666 | 675 | +1.66% | 29,500 | 247億5650万 | +0.6% | 64.83 | 1.26 |
12/11 | 666 | 671 | 663 | 664 | -0.15% | 30,100 | 243億5306万 | -1.04% | 63.77 | 1.24 |
12/10 | 671 | 674 | 665 | 665 | -0.75% | 45,100 | 243億8973万 | -1.04% | 63.87 | 1.24 |
12/09 | 670 | 676 | 669 | 670 | -0.15% | 23,300 | 245億7312万 | -0.3% | 64.35 | 1.25 |
12/08 | 669 | 675 | 669 | 671 | +0.9% | 15,900 | 246億979万 | 0% | 64.44 | 1.25 |
12/07 | 690 | 690 | 664 | 665 | -3.34% | 41,600 | 243億8973万 | -0.75% | 63.87 | 1.24 |
12/04 | 689 | 692 | 686 | 688 | +0.15% | 22,800 | 252億3329万 | +2.69% | 66.07 | 1.28 |
12/03 | 669 | 689 | 669 | 687 | +2.69% | 38,900 | 251億9661万 | +2.84% | 65.98 | 1.28 |
12/02 | 682 | 682 | 665 | 669 | -1.18% | 38,500 | 245億3644万 | +0.15% | 64.25 | 1.25 |
12/01 | 673 | 681 | 672 | 677 | +0.59% | 34,100 | 248億2985万 | +1.35% | 65.02 | 1.26 |
11/30 | 680 | 683 | 672 | 673 | -0.59% | 27,900 | 246億8314万 | +0.75% | 64.63 | 1.26 |
11/27 | 655 | 689 | 655 | 677 | +0.45% | 96,000 | 248億2985万 | +1.5% | 65.02 | 1.26 |
11/26 | 669 | 681 | 666 | 674 | +0.75% | 14,400 | 247億1982万 | +0.9% | 64.73 | 1.26 |
11/25 | 685 | 685 | 666 | 669 | -1.18% | 37,000 | 245億3644万 | +0.15% | 64.25 | 1.25 |
11/24 | 671 | 681 | 666 | 677 | +1.5% | 50,500 | 248億2985万 | +1.35% | 65.02 | 1.26 |
11/20 | 652 | 671 | 652 | 667 | +2.93% | 27,200 | 244億6309万 | -0.15% | 64.06 | 1.24 |
11/19 | 657 | 657 | 645 | 648 | -1.37% | 18,500 | 237億6624万 | -2.7% | 62.23 | 1.21 |
11/18 | 660 | 660 | 649 | 657 | -0.9% | 28,900 | 240億9632万 | -1.2% | 63.1 | 1.23 |
11/17 | 659 | 664 | 652 | 663 | +0.76% | 26,500 | 243億1638万 | -0.15% | 63.67 | 1.24 |
11/16 | 660 | 663 | 654 | 658 | +0.61% | 29,800 | 241億3300万 | -0.6% | 63.19 | 1.23 |
11/13 | 671 | 672 | 652 | 654 | -3.11% | 30,600 | 239億8630万 | -1.06% | 62.81 | 1.22 |
11/12 | 699 | 699 | 671 | 675 | -3.3% | 39,300 | 247億5650万 | +2.27% | 64.83 | 1.26 |
11/11 | 700 | 705 | 692 | 698 | +1.16% | 54,000 | 256億5万 | +5.92% | 67.03 | 1.3 |
11/10 | 693 | 699 | 677 | 690 | +2.53% | 61,900 | 253億664万 | +5.18% | 66.27 | 1.29 |
11/09 | 675 | 675 | 666 | 673 | -0.3% | 28,500 | 246億8314万 | +3.06% | 64.63 | 1.26 |
11/06 | 685 | 685 | 661 | 675 | -2.46% | 42,900 | 247億5650万 | +3.69% | 64.83 | 1.26 |
11/05 | 653 | 692 | 645 | 692 | +5.97% | 47,500 | 253億7999万 | +6.63% | 66.46 | 1.29 |
11/04 | 655 | 656 | 640 | 653 | -0.15% | 38,000 | 239億4962万 | +0.77% | 62.71 | 1.22 |
11/02 | 636 | 654 | 636 | 654 | +3.15% | 20,500 | 239億8630万 | +0.93% | 62.81 | 1.22 |
10/30 | 661 | 661 | 631 | 634 | -3.79% | 32,700 | 232億5277万 | -2.01% | 60.89 | 1.18 |
10/29 | 653 | 663 | 650 | 659 | +0.3% | 20,900 | 241億6968万 | +1.85% | 63.29 | 1.23 |
10/28 | 672 | 672 | 653 | 657 | -2.38% | 22,700 | 240億9632万 | +1.7% | 63.1 | 1.23 |
10/27 | 670 | 673 | 660 | 673 | 0% | 29,900 | 246億8314万 | +4.18% | 64.63 | 1.26 |
10/26 | 662 | 675 | 661 | 673 | +1.2% | 33,400 | 246億8314万 | +4.5% | 64.63 | 1.26 |
10/23 | 666 | 668 | 652 | 665 | 0% | 22,100 | 243億8973万 | +3.58% | 63.87 | 1.24 |
10/22 | 683 | 687 | 665 | 665 | -3.2% | 43,200 | 243億8973万 | +3.91% | 63.87 | 1.24 |
10/21 | 680 | 708 | 680 | 687 | +0.73% | 75,500 | 251億9661万 | +7.68% | 65.98 | 1.28 |
10/20 | 665 | 687 | 660 | 682 | +1.94% | 62,900 | 250億1323万 | +7.23% | 65.5 | 1.27 |
10/19 | 671 | 677 | 646 | 669 | -1.18% | 95,200 | 245億3644万 | +5.69% | 64.25 | 1.25 |
10/16 | 605 | 686 | 605 | 677 | +10.44% | 243,000 | 248億2985万 | +7.46% | 65.02 | 1.26 |
10/15 | 617 | 619 | 607 | 613 | -0.81% | 46,600 | 224億8257万 | -2.39% | 58.87 | 1.14 |
10/14 | 633 | 634 | 616 | 618 | -2.37% | 28,600 | 226億6595万 | -1.75% | 59.35 | 1.15 |
10/13 | 633 | 639 | 628 | 633 | 0% | 17,900 | 232億1609万 | +0.64% | 60.79 | 1.18 |
10/12 | 627 | 634 | 625 | 633 | +0.32% | 21,900 | 232億1609万 | +0.8% | 60.79 | 1.18 |
10/09 | 631 | 635 | 620 | 631 | +0.16% | 39,700 | 231億4274万 | +0.48% | 60.6 | 1.18 |
10/08 | 640 | 640 | 624 | 630 | -0.79% | 28,900 | 231億606万 | +0.32% | 60.5 | 1.17 |
10/07 | 625 | 635 | 619 | 635 | +2.09% | 30,800 | 232億8945万 | +1.11% | 60.98 | 1.18 |
10/06 | 630 | 634 | 622 | 622 | -1.43% | 49,400 | 228億1265万 | -0.8% | 59.74 | 1.16 |
10/05 | 611 | 631 | 611 | 631 | +4.47% | 36,500 | 231億4274万 | +0.48% | 60.6 | 1.18 |
10/02 | 628 | 633 | 604 | 604 | -4.73% | 74,400 | 221億5248万 | -3.82% | 58.01 | 1.13 |
09/30 | 668 | 668 | 634 | 634 | -4.52% | 81,200 | 232億5277万 | +0.63% | 60.89 | 1.18 |
09/29 | 649 | 665 | 645 | 664 | +2.15% | 61,100 | 243億5306万 | +5.4% | 63.77 | 1.24 |
09/28 | 644 | 650 | 634 | 650 | +1.09% | 82,300 | 238億3959万 | +3.34% | 62.42 | 1.21 |
09/25 | 635 | 643 | 631 | 643 | +1.26% | 63,300 | 235億8286万 | +2.23% | 61.75 | 1.2 |
09/24 | 636 | 637 | 631 | 635 | +0.47% | 44,500 | 232億8945万 | +0.95% | 60.98 | 1.18 |
09/23 | 635 | 636 | 625 | 632 | -1.25% | 45,500 | 231億7942万 | +0.48% | 60.7 | 1.18 |
09/18 | 633 | 642 | 633 | 640 | +2.4% | 44,800 | 234億7283万 | +1.75% | 61.46 | 1.19 |
09/17 | 628 | 633 | 619 | 625 | -0.48% | 52,600 | 229億2268万 | -0.64% | 60.02 | 1.17 |
09/16 | 623 | 628 | 615 | 628 | +1.13% | 37,600 | 230億3271万 | -0.16% | 60.31 | 1.17 |
09/15 | 617 | 621 | 609 | 621 | +0.32% | 33,900 | 227億7598万 | -1.27% | 59.64 | 1.16 |
09/14 | 617 | 621 | 603 | 619 | -0.16% | 67,900 | 227億262万 | -1.59% | 59.45 | 1.15 |
09/11 | 607 | 621 | 606 | 620 | +2.14% | 54,000 | 227億3930万 | -1.43% | 59.54 | 1.16 |
09/10 | 605 | 610 | 596 | 607 | +0.5% | 64,400 | 222億6251万 | -3.34% | 58.3 | 1.13 |
09/09 | 618 | 618 | 602 | 604 | -3.51% | 73,100 | 221億5248万 | -3.82% | 58.01 | 1.13 |
09/08 | 628 | 628 | 620 | 626 | -0.95% | 47,800 | 229億5936万 | -0.32% | 60.12 | 1.17 |
09/07 | 620 | 633 | 617 | 632 | +1.94% | 49,100 | 231億7942万 | +0.96% | 60.7 | 1.18 |
09/04 | 623 | 625 | 615 | 620 | -0.96% | 34,200 | 227億3930万 | -0.64% | 59.54 | 1.16 |
09/03 | 631 | 631 | 622 | 626 | -0.63% | 31,700 | 229億5936万 | +0.48% | 60.12 | 1.17 |
09/02 | 628 | 630 | 621 | 630 | +0.96% | 44,600 | 231億606万 | +1.12% | 60.5 | 1.17 |
09/01 | 626 | 630 | 620 | 624 | -1.27% | 47,200 | 228億8601万 | +0.16% | 59.93 | 1.16 |
08/31 | 620 | 642 | 619 | 632 | +2.76% | 83,700 | 231億7942万 | +1.44% | 60.7 | 1.18 |
08/28 | 636 | 638 | 606 | 615 | -3% | 420,800 | 225億5592万 | -1.44% | 59.06 | 1.15 |
08/27 | 644 | 647 | 632 | 634 | -1.71% | 341,400 | 232億5277万 | +1.44% | 60.89 | 1.18 |
08/26 | 644 | 649 | 643 | 645 | +0.16% | 94,900 | 236億5621万 | +3.2% | 61.94 | 1.2 |
08/25 | 649 | 653 | 643 | 644 | +0.31% | 62,800 | 236億1953万 | +2.88% | 61.85 | 1.2 |
08/24 | 649 | 649 | 636 | 642 | 0% | 113,500 | 235億4618万 | +2.56% | 61.66 | 1.2 |
08/21 | 638 | 644 | 637 | 642 | +0.63% | 173,400 | 235億4618万 | +2.56% | 61.66 | 1.2 |
08/20 | 635 | 640 | 632 | 638 | -0.62% | 38,500 | 233億9947万 | +1.75% | 61.27 | 1.19 |
08/19 | 628 | 642 | 625 | 642 | +1.74% | 76,800 | 235億4618万 | +2.23% | 61.66 | 1.2 |
08/18 | 630 | 634 | 620 | 631 | +0.16% | 141,300 | 231億4274万 | +0.48% | 60.6 | 1.18 |
08/17 | 641 | 641 | 627 | 630 | -1.56% | 106,500 | 231億606万 | +0.16% | 60.5 | 1.17 |
08/14 | 631 | 643 | 628 | 640 | +1.75% | 123,800 | 234億7283万 | +1.75% | 61.46 | 1.19 |
08/13 | 631 | 638 | 623 | 629 | +0.48% | 48,900 | 230億6939万 | -0.16% | 60.41 | 1.17 |
08/12 | 628 | 630 | 621 | 626 | -0.48% | 69,700 | 229億5936万 | -0.79% | 60.12 | 1.17 |
08/11 | 626 | 632 | 612 | 629 | +1.94% | 67,900 | 230億6939万 | -0.47% | 60.41 | 1.17 |
08/07 | 600 | 620 | 598 | 617 | +2.83% | 155,400 | 226億2927万 | -2.37% | 59.26 | 1.15 |
08/06 | 606 | 609 | 596 | 600 | -0.99% | 54,600 | 220億578万 | -5.36% | 57.62 | 1.12 |
08/05 | 600 | 606 | 591 | 606 | +1% | 23,800 | 222億2583万 | -4.72% | 58.2 | 1.13 |