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 | 2,339 | 2,339 | 2,253 | 2,308 | -2% | 700,100 | 2197億4540万 | -11.3% | 9.57 | 1.62 |
12/29 | 2,389 | 2,390 | 2,335 | 2,355 | -0.08% | 842,200 | 2242億2029万 | -9.8% | 9.76 | 1.66 |
12/28 | 2,451 | 2,456 | 2,339 | 2,357 | -3.72% | 820,000 | 2244億1071万 | -10.04% | 9.77 | 1.66 |
12/25 | 2,519 | 2,519 | 2,438 | 2,448 | -2.86% | 580,200 | 2330億7485万 | -6.81% | 10.15 | 1.72 |
12/24 | 2,570 | 2,575 | 2,498 | 2,520 | -1.83% | 691,500 | 2399億2999万 | -4.18% | 10.45 | 1.77 |
12/23 | 2,577 | 2,582 | 2,557 | 2,567 | -0.39% | 445,600 | 2444億488万 | -2.32% | 10.64 | 1.8 |
12/22 | 2,676 | 2,676 | 2,566 | 2,577 | -3.74% | 614,600 | 2453億5698万 | -1.79% | 10.68 | 1.81 |
12/21 | 2,777 | 2,781 | 2,668 | 2,677 | -3.25% | 498,000 | 2548億7801万 | +2.21% | 11.1 | 1.88 |
12/18 | 2,785 | 2,818 | 2,751 | 2,767 | +0.18% | 779,400 | 2634億4694万 | +5.81% | 11.47 | 1.95 |
12/17 | 2,731 | 2,762 | 2,715 | 2,762 | +1.54% | 579,500 | 2629億7089万 | +6.03% | 11.45 | 1.94 |
12/16 | 2,678 | 2,720 | 2,661 | 2,720 | +1.87% | 383,800 | 2589億7205万 | +4.94% | 11.27 | 1.91 |
12/15 | 2,701 | 2,769 | 2,657 | 2,670 | +0.53% | 730,700 | 2542億1154万 | +3.41% | 11.07 | 1.88 |
12/14 | 2,640 | 2,670 | 2,624 | 2,656 | +0.23% | 370,300 | 2528億7859万 | +3.07% | 11.01 | 1.87 |
12/11 | 2,649 | 2,662 | 2,634 | 2,650 | +0.91% | 418,400 | 2523億733万 | +2.99% | 10.98 | 1.86 |
12/10 | 2,621 | 2,649 | 2,617 | 2,626 | -0.76% | 332,900 | 2500億2228万 | +2.22% | 10.89 | 1.85 |
12/09 | 2,629 | 2,664 | 2,629 | 2,646 | -0.04% | 415,300 | 2519億2649万 | +3.24% | 10.97 | 1.86 |
12/08 | 2,633 | 2,651 | 2,619 | 2,647 | +0.61% | 341,000 | 2520億2170万 | +3.48% | 10.97 | 1.86 |
12/07 | 2,668 | 2,670 | 2,604 | 2,631 | -0.15% | 542,000 | 2504億9834万 | +2.97% | 10.91 | 1.85 |
12/04 | 2,652 | 2,663 | 2,616 | 2,635 | -0.57% | 321,900 | 2508億7918万 | +3.01% | 10.92 | 1.85 |
12/03 | 2,664 | 2,665 | 2,636 | 2,650 | +0.49% | 351,800 | 2523億733万 | +3.68% | 10.98 | 1.86 |
12/02 | 2,672 | 2,672 | 2,613 | 2,637 | -0.49% | 662,000 | 2510億6960万 | +3.33% | 10.93 | 1.85 |
12/01 | 2,678 | 2,701 | 2,636 | 2,650 | -0.11% | 493,000 | 2523億733万 | +4.13% | 10.98 | 1.86 |
11/30 | 2,671 | 2,708 | 2,651 | 2,653 | +0.49% | 914,700 | 2525億9296万 | +4.61% | 11 | 1.86 |
11/27 | 2,607 | 2,649 | 2,598 | 2,640 | +1.73% | 636,600 | 2513億5523万 | +4.68% | 10.94 | 1.86 |
11/26 | 2,571 | 2,599 | 2,540 | 2,595 | +1.96% | 513,700 | 2470億7077万 | +3.59% | 10.76 | 1.82 |
11/25 | 2,585 | 2,622 | 2,541 | 2,545 | -1.43% | 738,900 | 2423億1025万 | +2.09% | 10.55 | 1.79 |
11/24 | 2,545 | 2,584 | 2,525 | 2,582 | +1.93% | 675,800 | 2458億3303万 | +4.15% | 10.7 | 1.82 |
11/20 | 2,537 | 2,550 | 2,514 | 2,533 | +0.52% | 510,300 | 2411億6773万 | +2.93% | 10.5 | 1.78 |
11/19 | 2,499 | 2,554 | 2,482 | 2,520 | +2.15% | 960,100 | 2399億2999万 | +2.98% | 10.45 | 1.77 |
11/18 | 2,502 | 2,509 | 2,452 | 2,467 | -0.04% | 843,500 | 2348億8384万 | +1.31% | 10.23 | 1.73 |
11/17 | 2,485 | 2,502 | 2,429 | 2,468 | +0.57% | 820,100 | 2349億7905万 | +1.82% | 10.23 | 1.73 |
11/16 | 2,561 | 2,561 | 2,420 | 2,454 | -4.22% | 1,423,000 | 2336億4611万 | +1.7% | 10.17 | 1.73 |
11/13 | 2,545 | 2,577 | 2,522 | 2,562 | +1.75% | 1,005,400 | 2439億2882万 | +6.66% | 10.62 | 1.8 |
11/12 | 2,475 | 2,537 | 2,469 | 2,518 | +2.78% | 756,300 | 2397億3957万 | +5.4% | 10.44 | 1.77 |
11/11 | 2,443 | 2,456 | 2,389 | 2,450 | -0.24% | 1,193,400 | 2332億6527万 | +3.16% | 10.16 | 1.72 |
11/10 | 2,498 | 2,498 | 2,436 | 2,456 | -3.61% | 1,251,800 | 2338億3653万 | +3.85% | 10.18 | 1.73 |
11/09 | 2,561 | 2,584 | 2,510 | 2,548 | -0.55% | 993,100 | 2425億9588万 | +8.2% | 10.56 | 1.79 |
11/06 | 2,541 | 2,596 | 2,523 | 2,562 | +0.59% | 590,500 | 2439億2882万 | +9.39% | 10.62 | 1.8 |
11/05 | 2,498 | 2,553 | 2,482 | 2,547 | +3.24% | 901,600 | 2425億67万 | +9.31% | 10.56 | 1.79 |
11/04 | 2,543 | 2,545 | 2,433 | 2,467 | -2.49% | 1,506,700 | 2348億8384万 | +6.38% | 10.23 | 1.73 |
11/02 | 2,521 | 2,561 | 2,472 | 2,530 | -2.05% | 1,460,900 | 2408億8209万 | +9.52% | 10.49 | 1.78 |
10/30 | 2,684 | 2,693 | 2,571 | 2,583 | -3.83% | 1,373,800 | 2459億2824万 | +12.3% | 10.71 | 1.82 |
10/29 | 2,576 | 2,709 | 2,560 | 2,686 | +3.19% | 1,894,700 | 2557億3490万 | +17.5% | 11.13 | 1.89 |
10/28 | 2,538 | 2,605 | 2,531 | 2,603 | +2.8% | 1,454,600 | 2478億3245万 | +14.57% | 10.79 | 1.83 |
10/27 | 2,444 | 2,566 | 2,415 | 2,532 | +2.22% | 1,539,700 | 2410億7252万 | +11.99% | 10.5 | 1.78 |
10/26 | 2,414 | 2,548 | 2,400 | 2,477 | +2.02% | 2,239,300 | 2358億3595万 | +10.04% | 10.27 | 1.74 |
10/23 | 2,325 | 2,429 | 2,325 | 2,428 | +5.57% | 2,568,100 | 2311億7064万 | +8.2% | 10.06 | 1.71 |
10/22 | 2,216 | 2,312 | 2,196 | 2,300 | +3.79% | 1,301,500 | 2189億8372万 | +2.68% | 9.53 | 1.62 |
10/21 | 2,282 | 2,303 | 2,216 | 2,216 | -2.85% | 718,100 | 2109億8606万 | -0.94% | 9.19 | 1.56 |
10/20 | 2,210 | 2,294 | 2,205 | 2,281 | +3.78% | 1,136,100 | 2171億7473万 | +1.97% | 9.46 | 1.6 |
10/19 | 2,156 | 2,207 | 2,140 | 2,198 | +2.52% | 538,700 | 2092億7227万 | -1.61% | 9.11 | 1.55 |
10/16 | 2,181 | 2,189 | 2,126 | 2,144 | -2.06% | 436,500 | 2041億3091万 | -3.99% | 8.89 | 1.51 |
10/15 | 2,200 | 2,214 | 2,184 | 2,189 | -1.35% | 394,700 | 2084億1538万 | -1.97% | 9.07 | 1.54 |
10/14 | 2,215 | 2,222 | 2,197 | 2,219 | +1.23% | 594,900 | 2112億7169万 | -0.63% | 9.2 | 1.56 |
10/13 | 2,185 | 2,207 | 2,176 | 2,192 | +0.37% | 388,200 | 2087億101万 | -1.79% | 9.09 | 1.54 |
10/12 | 2,174 | 2,193 | 2,146 | 2,184 | +0.05% | 565,400 | 2079億3933万 | -2.24% | 9.05 | 1.54 |
10/09 | 2,211 | 2,220 | 2,167 | 2,183 | -2.11% | 488,800 | 2078億4411万 | -2.37% | 9.05 | 1.53 |
10/08 | 2,226 | 2,239 | 2,195 | 2,230 | +2.34% | 697,400 | 2123億1900万 | -0.36% | 9.24 | 1.57 |
10/07 | 2,181 | 2,201 | 2,162 | 2,179 | -0.27% | 394,800 | 2074億6327万 | -2.55% | 9.03 | 1.53 |
10/06 | 2,194 | 2,195 | 2,153 | 2,185 | -0.91% | 622,000 | 2080億3454万 | -2.19% | 9.06 | 1.54 |
10/05 | 2,200 | 2,220 | 2,180 | 2,205 | -0.94% | 637,500 | 2099億3874万 | -1.43% | 9.14 | 1.55 |
10/02 | 2,260 | 2,287 | 2,212 | 2,226 | -1.37% | 600,700 | 2119億3816万 | -0.54% | 9.23 | 1.56 |
09/30 | 2,277 | 2,289 | 2,256 | 2,257 | -1.31% | 551,100 | 2148億8968万 | +0.85% | 9.36 | 1.59 |
09/29 | 2,250 | 2,297 | 2,233 | 2,287 | +1.83% | 452,000 | 2177億4599万 | +2.33% | 9.48 | 1.61 |
09/28 | 2,256 | 2,264 | 2,208 | 2,246 | -0.53% | 528,200 | 2138億4236万 | +0.76% | 9.31 | 1.58 |
09/25 | 2,243 | 2,259 | 2,222 | 2,258 | +0.27% | 403,400 | 2149億8489万 | +1.53% | 9.36 | 1.59 |
09/24 | 2,312 | 2,312 | 2,241 | 2,252 | -3.72% | 606,300 | 2144億1363万 | +1.4% | 9.33 | 1.58 |
09/23 | 2,303 | 2,354 | 2,296 | 2,339 | +1.39% | 914,400 | 2226億9692万 | +5.6% | 9.7 | 1.64 |
09/18 | 2,298 | 2,309 | 2,276 | 2,307 | +0.92% | 766,000 | 2196億5019万 | +4.58% | 9.56 | 1.62 |
09/17 | 2,306 | 2,306 | 2,248 | 2,286 | -1.12% | 824,300 | 2176億5078万 | +4.1% | 9.48 | 1.61 |
09/16 | 2,317 | 2,343 | 2,290 | 2,312 | -0.22% | 825,500 | 2201億2625万 | +5.72% | 9.58 | 1.63 |
09/15 | 2,240 | 2,329 | 2,235 | 2,317 | +3.62% | 1,506,700 | 2206億230万 | +6.43% | 9.6 | 1.63 |
09/14 | 2,234 | 2,264 | 2,224 | 2,236 | +0.72% | 496,500 | 2128億9026万 | +3.37% | 9.27 | 1.57 |
09/11 | 2,200 | 2,234 | 2,188 | 2,220 | +1.32% | 706,100 | 2113億6690万 | +2.87% | 9.2 | 1.56 |
09/10 | 2,172 | 2,212 | 2,163 | 2,191 | +0.97% | 572,200 | 2086億580万 | +1.81% | 9.08 | 1.54 |
09/09 | 2,115 | 2,175 | 2,115 | 2,170 | +0.23% | 530,500 | 2066億638万 | +1.12% | 8.99 | 1.53 |
09/08 | 2,164 | 2,172 | 2,116 | 2,165 | -0.18% | 478,600 | 2061億3033万 | +1.17% | 8.97 | 1.52 |
09/07 | 2,200 | 2,221 | 2,167 | 2,169 | -1.45% | 537,300 | 2065億1117万 | +1.78% | 8.99 | 1.52 |
09/04 | 2,175 | 2,229 | 2,164 | 2,201 | -1.43% | 598,200 | 2095億5790万 | +3.77% | 9.12 | 1.55 |
09/03 | 2,262 | 2,267 | 2,227 | 2,233 | -1.06% | 602,900 | 2126億463万 | +5.78% | 9.26 | 1.57 |
09/02 | 2,220 | 2,267 | 2,214 | 2,257 | +2.08% | 763,200 | 2148億8968万 | +7.43% | 9.36 | 1.59 |
09/01 | 2,161 | 2,215 | 2,161 | 2,211 | +0.96% | 654,700 | 2105億1000万 | +5.89% | 9.16 | 1.55 |
08/31 | 2,192 | 2,204 | 2,164 | 2,190 | +2.24% | 649,200 | 2085億1059万 | +5.39% | 9.08 | 1.54 |
08/28 | 2,215 | 2,228 | 2,102 | 2,142 | -4.42% | 1,332,300 | 2039億4049万 | +3.53% | 8.88 | 1.51 |
08/27 | 2,238 | 2,256 | 2,232 | 2,241 | -0.27% | 597,700 | 2133億6631万 | +8.68% | 9.29 | 1.58 |
08/26 | 2,239 | 2,255 | 2,208 | 2,247 | +1.08% | 765,200 | 2139億3758万 | +9.61% | 9.31 | 1.58 |
08/25 | 2,190 | 2,235 | 2,173 | 2,223 | +2.77% | 1,398,300 | 2116億5253万 | +9.13% | 9.21 | 1.56 |
08/24 | 2,130 | 2,169 | 2,121 | 2,163 | +0.56% | 625,000 | 2059億3991万 | +6.55% | 8.97 | 1.52 |
08/21 | 2,153 | 2,168 | 2,137 | 2,151 | +1.03% | 778,900 | 2047億9738万 | +6.27% | 8.92 | 1.51 |
08/20 | 2,175 | 2,178 | 2,121 | 2,129 | -2.02% | 939,600 | 2027億276万 | +5.45% | 8.82 | 1.5 |
08/19 | 2,112 | 2,173 | 2,100 | 2,173 | +2.89% | 1,075,100 | 2068億9201万 | +7.84% | 9.01 | 1.53 |
08/18 | 2,119 | 2,122 | 2,082 | 2,112 | -0.19% | 904,300 | 2010億8418万 | +5.18% | 8.75 | 1.48 |
08/17 | 2,070 | 2,122 | 2,067 | 2,116 | +3.12% | 1,229,600 | 2014億6502万 | +5.38% | 8.77 | 1.49 |
08/14 | 2,043 | 2,064 | 2,031 | 2,052 | 0% | 1,035,600 | 1953億7156万 | +2.14% | 8.51 | 1.44 |
08/13 | 2,101 | 2,106 | 2,042 | 2,052 | -0.53% | 1,128,800 | 1953億7156万 | +1.89% | 8.51 | 1.44 |
08/12 | 1,990 | 2,078 | 1,970 | 2,063 | +4.67% | 1,667,400 | 1964億1888万 | +1.93% | 8.55 | 1.45 |
08/11 | 1,961 | 2,010 | 1,923 | 1,971 | -6.63% | 2,063,500 | 1876億5953万 | -3.05% | 8.17 | 1.39 |
08/07 | 2,101 | 2,124 | 2,051 | 2,111 | +1.93% | 1,844,700 | 2009億8897万 | +3.48% | 8.75 | 1.48 |
08/06 | 2,082 | 2,084 | 2,031 | 2,071 | +1.47% | 1,027,700 | 1971億8056万 | +1.92% | 8.58 | 1.46 |
08/05 | 1,999 | 2,049 | 1,988 | 2,041 | +1.29% | 1,034,000 | 1943億2425万 | +0.74% | 8.46 | 1.43 |