株価チャート
2020/06/19~2020/11/16
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 |
11/16 | 327 | 346 | 319 | 338 | -0.88% | 821,600 | 377億5460万 | -0.59% | - | 2.81 |
11/13 | 341 | 342 | 334 | 341 | -1.45% | 538,600 | 380億8970万 | 0% | - | 2.84 |
11/12 | 340 | 347 | 339 | 346 | +1.17% | 441,300 | 386億4820万 | +1.47% | - | 2.88 |
11/11 | 351 | 357 | 341 | 342 | -1.72% | 565,700 | 382億140万 | +0.29% | - | 2.85 |
11/10 | 344 | 354 | 342 | 348 | +2.96% | 583,700 | 388億7160万 | +1.75% | - | 2.9 |
11/09 | 342 | 345 | 334 | 338 | +1.5% | 391,500 | 377億5460万 | -1.17% | - | 2.81 |
11/06 | 335 | 335 | 330 | 333 | -0.89% | 304,300 | 371億9610万 | -2.63% | - | 2.77 |
11/05 | 326 | 337 | 325 | 336 | +3.07% | 444,600 | 375億3120万 | -1.75% | - | 2.8 |
11/04 | 325 | 327 | 320 | 326 | +2.84% | 398,000 | 364億1420万 | -4.96% | - | 2.71 |
11/02 | 311 | 321 | 311 | 317 | +2.26% | 408,800 | 354億890万 | -7.85% | - | 2.64 |
10/30 | 319 | 320 | 308 | 310 | -2.82% | 566,500 | 346億2700万 | -9.88% | - | 2.58 |
10/29 | 312 | 321 | 311 | 319 | +1.92% | 427,000 | 356億3230万 | -7.54% | - | 2.66 |
10/28 | 320 | 320 | 311 | 313 | -3.1% | 441,100 | 349億6210万 | -9.54% | - | 2.61 |
10/27 | 325 | 326 | 320 | 323 | -1.82% | 304,800 | 360億7910万 | -7.18% | - | 2.69 |
10/26 | 333 | 337 | 329 | 329 | -0.6% | 326,600 | 367億4930万 | -5.73% | - | 2.74 |
10/23 | 339 | 339 | 327 | 331 | -2.36% | 704,300 | 369億7270万 | -5.43% | - | 2.76 |
10/22 | 353 | 353 | 338 | 339 | -3.14% | 464,900 | 378億6630万 | -3.42% | - | 2.82 |
10/21 | 346 | 352 | 344 | 350 | +2.04% | 350,500 | 390億9500万 | -0.28% | - | 2.91 |
10/20 | 349 | 350 | 343 | 343 | -2.83% | 464,400 | 383億1310万 | -2.28% | - | 2.86 |
10/19 | 353 | 355 | 348 | 353 | +0.86% | 319,100 | 394億3010万 | +0.57% | - | 2.94 |
10/16 | 364 | 364 | 347 | 350 | -4.63% | 676,300 | 390億9500万 | -0.28% | - | 2.91 |
10/15 | 375 | 377 | 366 | 367 | -1.87% | 564,600 | 409億9390万 | +4.56% | - | 3.06 |
10/14 | 373 | 383 | 369 | 374 | +0.27% | 781,000 | 417億7580万 | +6.55% | - | 3.11 |
10/13 | 371 | 373 | 358 | 373 | +0.81% | 821,000 | 416億6410万 | +6.88% | - | 3.11 |
10/12 | 351 | 373 | 351 | 370 | +6.32% | 1,148,400 | 413億2900万 | +6.63% | - | 3.08 |
10/09 | 350 | 350 | 340 | 348 | -0.57% | 451,900 | 388億7160万 | +0.58% | - | 2.9 |
10/08 | 352 | 354 | 348 | 350 | -0.85% | 452,400 | 390億9500万 | +1.45% | - | 2.91 |
10/07 | 345 | 355 | 342 | 353 | 0% | 386,300 | 394億3010万 | +2.32% | - | 2.94 |
10/06 | 350 | 354 | 346 | 353 | +0.86% | 333,700 | 394億3010万 | +2.62% | - | 2.94 |
10/05 | 340 | 350 | 340 | 350 | +3.55% | 354,400 | 390億9500万 | +2.04% | - | 2.91 |
10/02 | 349 | 350 | 336 | 338 | -1.74% | 551,900 | 377億5460万 | -1.46% | - | 2.81 |
09/30 | 349 | 354 | 344 | 344 | -1.71% | 302,500 | 384億2480万 | 0% | - | 2.86 |
09/29 | 344 | 352 | 340 | 350 | +2.64% | 603,700 | 390億9500万 | +1.74% | - | 2.91 |
09/28 | 344 | 347 | 338 | 341 | +0.29% | 569,900 | 380億8970万 | -0.87% | - | 2.84 |
09/25 | 333 | 340 | 332 | 340 | +3.34% | 527,200 | 379億7800万 | -1.16% | - | 2.83 |
09/24 | 345 | 345 | 328 | 329 | -4.91% | 786,300 | 367億4930万 | -4.36% | - | 2.74 |
09/23 | 350 | 351 | 345 | 346 | -1.14% | 562,000 | 386億4820万 | +0.29% | - | 2.88 |
09/18 | 350 | 351 | 346 | 350 | 0% | 508,200 | 390億9500万 | +1.16% | - | 2.91 |
09/17 | 355 | 356 | 348 | 350 | -1.96% | 417,900 | 390億9500万 | +1.16% | - | 2.91 |
09/16 | 352 | 360 | 351 | 357 | +2.29% | 757,100 | 398億7690万 | +3.48% | - | 2.97 |
09/15 | 353 | 353 | 346 | 349 | -0.85% | 437,600 | 389億8330万 | +1.45% | - | 2.91 |
09/14 | 353 | 356 | 350 | 352 | +0.86% | 535,300 | 393億1840万 | +2.62% | - | 2.93 |
09/11 | 349 | 352 | 344 | 349 | +0.29% | 500,400 | 389億8330万 | +2.35% | - | 2.91 |
09/10 | 350 | 352 | 346 | 348 | -0.29% | 464,800 | 388億7160万 | +2.35% | - | 2.9 |
09/09 | 352 | 360 | 347 | 349 | -0.29% | 892,400 | 389億8330万 | +3.25% | - | 2.91 |
09/08 | 356 | 356 | 344 | 350 | -1.69% | 882,200 | 390億9500万 | +4.17% | - | 2.91 |
09/07 | 340 | 358 | 334 | 356 | +8.21% | 1,099,500 | 397億6520万 | +6.59% | - | 2.96 |
09/04 | 323 | 329 | 321 | 329 | -0.6% | 406,700 | 367億4930万 | -0.6% | - | 2.74 |
09/03 | 337 | 338 | 330 | 331 | 0% | 408,300 | 369億7270万 | +0.3% | - | 2.76 |
09/02 | 339 | 341 | 331 | 331 | -2.07% | 388,000 | 369億7270万 | +0.91% | - | 2.76 |
09/01 | 334 | 345 | 332 | 338 | +1.81% | 717,600 | 377億5460万 | +3.36% | - | 2.81 |
08/31 | 329 | 334 | 328 | 332 | +1.22% | 868,700 | 370億8440万 | +2.15% | - | 2.76 |
08/28 | 339 | 342 | 325 | 328 | -3.53% | 878,700 | 366億3760万 | +1.23% | - | 2.73 |
08/27 | 348 | 351 | 338 | 340 | -2.3% | 588,800 | 379億7800万 | +4.94% | - | 2.83 |
08/26 | 352 | 353 | 346 | 348 | -1.69% | 485,800 | 388億7160万 | +7.74% | - | 2.9 |
08/25 | 356 | 363 | 352 | 354 | +0.85% | 600,500 | 395億4180万 | +9.94% | - | 2.95 |
08/24 | 348 | 353 | 344 | 351 | +0.86% | 404,100 | 392億670万 | +9.35% | - | 2.92 |
08/21 | 349 | 350 | 345 | 348 | +0.87% | 406,200 | 388億7160万 | +8.75% | - | 2.9 |
08/20 | 348 | 353 | 340 | 345 | -1.71% | 559,800 | 385億3650万 | +8.15% | - | 2.87 |
08/19 | 354 | 356 | 348 | 351 | -0.85% | 626,800 | 392億670万 | +10.03% | - | 2.92 |
08/18 | 358 | 358 | 348 | 354 | +0.57% | 485,700 | 395億4180万 | +11.67% | - | 2.95 |
08/17 | 360 | 364 | 351 | 352 | -1.68% | 731,700 | 393億1840万 | +11.75% | - | 2.93 |
08/14 | 336 | 359 | 336 | 358 | +6.55% | 824,300 | 399億8860万 | +14.01% | - | 2.98 |
08/13 | 340 | 360 | 336 | 336 | +2.44% | 1,309,800 | 375億3120万 | +7.35% | - | 2.8 |
08/12 | 324 | 329 | 319 | 328 | +2.18% | 583,300 | 366億3760万 | +4.79% | - | 2.73 |
08/11 | 312 | 322 | 312 | 321 | +3.88% | 414,800 | 358億5570万 | +2.56% | - | 2.67 |
08/07 | 306 | 314 | 303 | 309 | +1.31% | 432,300 | 345億1530万 | -1.28% | - | 2.57 |
08/06 | 306 | 310 | 303 | 305 | -1.29% | 287,000 | 340億6850万 | -2.87% | - | 2.54 |
08/05 | 304 | 309 | 296 | 309 | +1.64% | 329,000 | 345億1530万 | -1.9% | - | 2.57 |
08/04 | 295 | 304 | 294 | 304 | +3.4% | 382,800 | 339億5680万 | -3.8% | - | 2.53 |
08/03 | 285 | 295 | 285 | 294 | +3.89% | 357,200 | 328億3980万 | -7.55% | - | 2.45 |
07/31 | 287 | 290 | 278 | 283 | -1.74% | 585,000 | 316億1110万 | -11.84% | - | 2.36 |
07/30 | 292 | 297 | 288 | 288 | 0% | 308,000 | 321億6960万 | -11.11% | - | 2.4 |
07/29 | 300 | 300 | 288 | 288 | -4.64% | 502,800 | 321億6960万 | -11.93% | - | 2.4 |
07/28 | 305 | 307 | 300 | 302 | -0.33% | 340,800 | 337億3340万 | -8.76% | - | 2.51 |
07/27 | 311 | 311 | 299 | 303 | -3.19% | 669,400 | 338億4510万 | -9.01% | - | 2.52 |
07/22 | 318 | 319 | 308 | 313 | -2.49% | 476,800 | 349億6210万 | -6.57% | - | 2.61 |
07/21 | 320 | 327 | 316 | 321 | +2.23% | 444,000 | 358億5570万 | -4.75% | - | 2.67 |
07/20 | 320 | 320 | 305 | 314 | -2.79% | 616,400 | 350億7380万 | -7.37% | - | 2.61 |
07/17 | 332 | 337 | 321 | 323 | -1.82% | 404,300 | 360億7910万 | -5% | - | 2.69 |
07/16 | 329 | 336 | 325 | 329 | -0.3% | 362,400 | 367億4930万 | -3.52% | - | 2.74 |
07/15 | 322 | 333 | 322 | 330 | +2.48% | 412,500 | 368億6100万 | -3.79% | - | 2.75 |
07/14 | 320 | 324 | 315 | 322 | -1.23% | 343,300 | 359億6740万 | -6.94% | - | 2.68 |
07/13 | 317 | 326 | 317 | 326 | +4.49% | 385,100 | 364億1420万 | -6.59% | - | 2.71 |
07/10 | 315 | 317 | 310 | 312 | -1.27% | 461,000 | 348億5040万 | -11.36% | - | 2.6 |
07/09 | 327 | 327 | 315 | 316 | -2.47% | 554,100 | 352億9720万 | -10.99% | - | 2.63 |
07/08 | 333 | 333 | 324 | 324 | -2.11% | 419,600 | 361億9080万 | -9.5% | - | 2.7 |
07/07 | 337 | 342 | 325 | 331 | -0.6% | 516,800 | 369億7270万 | -8.06% | - | 2.76 |
07/06 | 322 | 333 | 322 | 333 | +3.42% | 447,300 | 371億9610万 | -8.01% | - | 2.77 |
07/03 | 320 | 323 | 316 | 322 | +0.63% | 681,900 | 359億6740万 | -11.54% | - | 2.68 |
07/02 | 328 | 331 | 316 | 320 | -1.84% | 861,900 | 357億4400万 | -12.57% | - | 2.66 |
07/01 | 340 | 344 | 325 | 326 | -3.26% | 948,000 | 364億1420万 | -11.65% | - | 2.71 |
06/30 | 343 | 348 | 336 | 337 | 0% | 534,300 | 376億4290万 | -9.16% | - | 2.81 |
06/29 | 350 | 350 | 334 | 337 | -5.34% | 614,500 | 376億4290万 | -9.65% | - | 2.81 |
06/26 | 359 | 363 | 353 | 356 | -0.56% | 426,100 | 397億6520万 | -4.81% | - | 2.96 |
06/25 | 361 | 366 | 356 | 358 | -2.19% | 575,900 | 399億8860万 | -4.28% | - | 2.98 |
06/24 | 370 | 374 | 365 | 366 | -1.08% | 411,200 | 408億8220万 | -2.14% | - | 3.05 |
06/23 | 382 | 382 | 368 | 370 | -0.8% | 623,900 | 413億2900万 | -1.07% | - | 3.08 |
06/22 | 363 | 375 | 359 | 373 | +2.19% | 524,600 | 416億6410万 | 0% | - | 3.11 |
06/19 | 363 | 366 | 359 | 365 | +1.39% | 561,200 | 407億7050万 | -1.88% | - | 3.04 |