株価チャート
2020/07/29~2020/12/23
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 |
12/23 | 733 | 764 | 727 | 764 | +3.8% | 115,500 | 212億1160万 | +0.26% | - | 0.99 |
12/22 | 743 | 754 | 729 | 736 | -1.47% | 147,900 | 204億3421万 | -3.03% | - | 0.96 |
12/21 | 729 | 753 | 722 | 747 | +0.67% | 293,800 | 207億3961万 | -1.06% | - | 0.97 |
12/18 | 736 | 777 | 736 | 742 | +0.82% | 309,300 | 206億79万 | -0.93% | - | 0.97 |
12/17 | 743 | 760 | 735 | 736 | -1.21% | 343,400 | 204億3421万 | -1.08% | - | 0.96 |
12/16 | 747 | 756 | 743 | 745 | -0.27% | 175,400 | 206億8409万 | +0.95% | - | 0.97 |
12/15 | 734 | 766 | 733 | 747 | -0.27% | 147,900 | 207億3961万 | +2.05% | - | 0.97 |
12/14 | 739 | 784 | 733 | 749 | +4.32% | 332,700 | 207億9514万 | +3.6% | - | 0.97 |
12/11 | 686 | 746 | 686 | 718 | +4.82% | 311,100 | 199億3446万 | +1.13% | - | 0.93 |
12/10 | 730 | 737 | 684 | 685 | -6.93% | 695,000 | 190億1825万 | -1.58% | - | 0.89 |
12/09 | 770 | 775 | 730 | 736 | -4.54% | 292,800 | 204億3421万 | +7.92% | - | 0.96 |
12/08 | 770 | 793 | 770 | 771 | -1.41% | 124,000 | 214億595万 | +15.77% | - | 1 |
12/07 | 769 | 797 | 760 | 782 | +1.3% | 274,400 | 217億1135万 | +20.49% | - | 1.02 |
12/04 | 795 | 798 | 768 | 772 | -3.38% | 314,500 | 214億3371万 | +22.15% | - | 1 |
12/03 | 793 | 805 | 792 | 799 | +1.01% | 117,700 | 221億8334万 | +29.92% | - | 1.04 |
12/02 | 800 | 813 | 791 | 791 | -0.88% | 221,400 | 219億6122万 | +32.5% | - | 1.03 |
12/01 | 830 | 845 | 798 | 798 | -4.43% | 250,300 | 221億5557万 | +38.06% | - | 1.04 |
11/30 | 805 | 855 | 805 | 835 | +3.09% | 305,200 | 231億8283万 | +49.11% | - | 1.09 |
11/27 | 792 | 810 | 786 | 810 | +2.53% | 340,300 | 224億8874万 | +50.28% | - | 1.05 |
11/26 | 766 | 798 | 765 | 790 | +2.6% | 296,400 | 219億3346万 | +51.92% | - | 1.03 |
11/25 | 757 | 792 | 750 | 770 | -0.9% | 429,700 | 213億7818万 | +53.69% | - | 1 |
11/24 | 752 | 820 | 750 | 777 | +2.37% | 689,300 | 215億7253万 | +60.87% | - | 1.01 |
11/20 | 790 | 790 | 681 | 759 | -3.8% | 1,087,000 | 210億7278万 | +63.58% | - | 0.99 |
11/19 | 715 | 816 | 714 | 789 | +11.28% | 1,491,400 | 219億570万 | +76.91% | - | 1.03 |
11/18 | 671 | 709 | 667 | 709 | +4.57% | 653,500 | 196億8459万 | +66.04% | - | 0.92 |
11/17 | 631 | 682 | 631 | 678 | +4.47% | 704,600 | 188億2391万 | +64.96% | - | 0.88 |
11/16 | 600 | 649 | 600 | 649 | +8.17% | 1,288,900 | 180億1875万 | +63.89% | - | 0.84 |
11/13 | 599 | 600 | 599 | 600 | +0.17% | 440,600 | 166億5832万 | +57.07% | - | 0.78 |
11/12 | 599 | 600 | 599 | 599 | 0% | 599,000 | 166億3056万 | +61.89% | - | 0.78 |
11/11 | 598 | 600 | 598 | 599 | 0% | 2,324,500 | 166億3056万 | +66.85% | - | 0.78 |
11/10 | 599 | 602 | 598 | 599 | +16.99% | 2,856,000 | 166億3056万 | +73.12% | - | 0.78 |
11/09 | 512 | 512 | 512 | 512 | +18.52% | 63,000 | 142億1510万 | +53.29% | - | 0.67 |
11/06 | 432 | 432 | 432 | 432 | +22.73% | 52,400 | 119億9399万 | +32.92% | - | 0.56 |
11/05 | 347 | 353 | 335 | 352 | +2.92% | 267,500 | 97億7288万 | +10% | - | 0.46 |
11/04 | 345 | 350 | 338 | 342 | +1.48% | 141,000 | 94億9524万 | +7.55% | - | 0.45 |
11/02 | 340 | 349 | 334 | 337 | -0.88% | 158,800 | 93億5642万 | +6.31% | - | 0.44 |
10/30 | 361 | 368 | 338 | 340 | -5.03% | 265,700 | 94億3971万 | +7.59% | - | 0.44 |
10/29 | 340 | 361 | 337 | 358 | +3.17% | 330,400 | 99億3946万 | +13.65% | - | 0.47 |
10/28 | 343 | 369 | 341 | 347 | +0.87% | 619,300 | 96億3406万 | +10.86% | - | 0.45 |
10/27 | 330 | 344 | 326 | 344 | +2.99% | 217,300 | 95億5077万 | +10.26% | - | 0.45 |
10/26 | 334 | 345 | 331 | 334 | +0.91% | 212,200 | 92億7313万 | +7.4% | - | 0.43 |
10/23 | 329 | 333 | 312 | 331 | +0.91% | 287,700 | 91億8984万 | +6.43% | - | 0.43 |
10/22 | 340 | 345 | 327 | 328 | -2.38% | 425,800 | 91億655万 | +6.15% | - | 0.43 |
10/21 | 311 | 342 | 310 | 336 | +8.39% | 593,700 | 93億2866万 | +9.09% | - | 0.44 |
10/20 | 311 | 319 | 310 | 310 | -0.64% | 190,400 | 86億680万 | +1.31% | - | 0.4 |
10/19 | 309 | 316 | 308 | 312 | +1.3% | 110,300 | 86億6233万 | +1.96% | - | 0.41 |
10/16 | 310 | 311 | 304 | 308 | 0% | 134,200 | 85億5127万 | +0.98% | - | 0.4 |
10/15 | 316 | 322 | 307 | 308 | -2.22% | 315,900 | 85億5127万 | +1.32% | - | 0.4 |
10/14 | 302 | 316 | 297 | 315 | +4.3% | 234,100 | 87億4562万 | +3.62% | - | 0.41 |
10/13 | 305 | 305 | 297 | 302 | +0.33% | 185,900 | 83億8469万 | -0.33% | - | 0.39 |
10/12 | 301 | 303 | 296 | 301 | +0.33% | 98,800 | 83億5692万 | -0.33% | - | 0.39 |
10/09 | 311 | 311 | 297 | 300 | -2.91% | 136,600 | 83億2916万 | -0.66% | - | 0.39 |
10/08 | 305 | 316 | 302 | 309 | +0.65% | 229,600 | 85億7903万 | +2.32% | - | 0.4 |
10/07 | 294 | 309 | 291 | 307 | +3.02% | 191,900 | 85億2351万 | +1.99% | - | 0.4 |
10/06 | 296 | 298 | 292 | 298 | +0.68% | 118,900 | 82億7363万 | -0.67% | - | 0.39 |
10/05 | 292 | 297 | 289 | 296 | +2.42% | 131,400 | 82億1810万 | -1.33% | - | 0.39 |
10/02 | 299 | 300 | 287 | 289 | -3.02% | 192,800 | 80億2376万 | -3.67% | - | 0.38 |
09/30 | 306 | 308 | 297 | 298 | -3.56% | 163,500 | 82億7363万 | -0.67% | - | 0.35 |
09/29 | 313 | 313 | 303 | 309 | -1.59% | 90,900 | 85億7903万 | +3% | - | 0.37 |
09/28 | 310 | 314 | 301 | 314 | +0.96% | 210,000 | 87億1785万 | +5.02% | - | 0.37 |
09/25 | 305 | 314 | 302 | 311 | +3.67% | 193,700 | 86億3456万 | +4.01% | - | 0.37 |
09/24 | 312 | 312 | 298 | 300 | -4.46% | 174,500 | 83億2916万 | +0.67% | - | 0.36 |
09/23 | 323 | 323 | 310 | 314 | -4.27% | 206,600 | 87億1785万 | +5.37% | - | 0.37 |
09/18 | 320 | 329 | 320 | 328 | +2.82% | 272,700 | 91億655万 | +10.44% | - | 0.39 |
09/17 | 321 | 327 | 311 | 319 | -0.62% | 272,300 | 88億5667万 | +7.77% | - | 0.38 |
09/16 | 299 | 322 | 299 | 321 | +8.08% | 405,300 | 89億1220万 | +8.81% | - | 0.38 |
09/15 | 298 | 298 | 294 | 297 | 0% | 55,900 | 82億4587万 | +0.68% | - | 0.35 |
09/14 | 294 | 303 | 294 | 297 | +1.02% | 116,800 | 82億4587万 | +0.68% | - | 0.35 |
09/11 | 289 | 295 | 287 | 294 | +0.68% | 89,500 | 81億6258万 | -0.34% | - | 0.35 |
09/10 | 293 | 293 | 289 | 292 | 0% | 54,300 | 81億705万 | -1.02% | - | 0.35 |
09/09 | 293 | 293 | 288 | 292 | -1.68% | 69,200 | 81億705万 | -1.02% | - | 0.35 |
09/08 | 290 | 297 | 288 | 297 | +1.71% | 76,800 | 82億4587万 | +0.34% | - | 0.35 |
09/07 | 289 | 294 | 288 | 292 | +0.69% | 95,600 | 81億705万 | -1.02% | - | 0.35 |
09/04 | 289 | 293 | 287 | 290 | -1.02% | 81,400 | 80億5152万 | -1.36% | - | 0.35 |
09/03 | 291 | 294 | 287 | 293 | +0.69% | 52,300 | 81億3481万 | -0.68% | - | 0.35 |
09/02 | 295 | 295 | 287 | 291 | -1.36% | 75,900 | 80億7928万 | -1.02% | - | 0.35 |
09/01 | 285 | 295 | 284 | 295 | +3.51% | 95,500 | 81億9034万 | +0.34% | - | 0.35 |
08/31 | 288 | 292 | 285 | 285 | -0.35% | 69,800 | 79億1270万 | -3.06% | - | 0.34 |
08/28 | 292 | 294 | 280 | 286 | -1.72% | 75,900 | 79億4046万 | -3.05% | - | 0.34 |
08/27 | 293 | 294 | 290 | 291 | -1.02% | 73,600 | 80億7928万 | -1.36% | - | 0.35 |
08/26 | 296 | 296 | 292 | 294 | -1.34% | 62,000 | 81億6258万 | -0.34% | - | 0.35 |
08/25 | 298 | 299 | 295 | 298 | +1.02% | 51,300 | 82億7363万 | +1.02% | - | 0.35 |
08/24 | 298 | 298 | 290 | 295 | 0% | 81,600 | 81億9034万 | 0% | - | 0.35 |
08/21 | 296 | 299 | 294 | 295 | -0.34% | 41,200 | 81億9034万 | 0% | - | 0.35 |
08/20 | 297 | 299 | 295 | 296 | -0.34% | 44,800 | 82億1810万 | +0.34% | - | 0.35 |
08/19 | 297 | 298 | 295 | 297 | -0.67% | 36,400 | 82億4587万 | +0.68% | - | 0.35 |
08/18 | 296 | 300 | 293 | 299 | +0.34% | 62,100 | 83億140万 | +1.7% | - | 0.36 |
08/17 | 298 | 300 | 294 | 298 | +0.34% | 38,400 | 82億7363万 | +1.36% | - | 0.35 |
08/14 | 307 | 307 | 297 | 297 | -2.3% | 65,200 | 82億4587万 | +1.02% | - | 0.35 |
08/13 | 304 | 304 | 299 | 304 | +1% | 52,400 | 84億4021万 | +3.4% | - | 0.36 |
08/12 | 302 | 306 | 295 | 301 | -1.31% | 108,700 | 83億5692万 | +2.38% | - | 0.36 |
08/11 | 291 | 305 | 286 | 305 | +4.81% | 102,700 | 84億6798万 | +4.1% | - | 0.36 |
08/07 | 293 | 299 | 291 | 291 | -2.68% | 89,500 | 80億7928万 | -0.68% | - | 0.35 |
08/06 | 302 | 302 | 294 | 299 | -0.66% | 72,500 | 83億140万 | +2.05% | - | 0.36 |
08/05 | 301 | 301 | 296 | 301 | +1.01% | 63,300 | 83億5692万 | +2.73% | - | 0.36 |
08/04 | 293 | 299 | 291 | 298 | +3.83% | 72,500 | 82億7363万 | +1.71% | - | 0.35 |
08/03 | 275 | 288 | 275 | 287 | +4.36% | 177,300 | 79億6823万 | -2.05% | - | 0.34 |
07/31 | 290 | 291 | 265 | 275 | -5.82% | 131,100 | 76億3506万 | -6.46% | - | 0.33 |
07/30 | 290 | 293 | 284 | 292 | +1.04% | 71,200 | 81億705万 | -1.35% | - | 0.35 |
07/29 | 292 | 294 | 287 | 289 | -1.37% | 108,400 | 80億2376万 | -2.36% | - | 0.34 |