株価チャート
2020/07/21~2020/12/17
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 |
12/17 | 841 | 847 | 838 | 847 | +1.8% | 699,400 | 2295億8445万 | +2.79% | 7.34 | 0.67 |
12/16 | 832 | 838 | 828 | 832 | +0.6% | 779,800 | 2255億1861万 | +0.97% | 7.21 | 0.66 |
12/15 | 823 | 834 | 822 | 827 | -0.24% | 553,200 | 2241億6333万 | +0.36% | 7.16 | 0.65 |
12/14 | 827 | 835 | 825 | 829 | +0.24% | 526,800 | 2247億544万 | +0.48% | 7.18 | 0.66 |
12/11 | 826 | 830 | 818 | 827 | +0.36% | 557,900 | 2241億6333万 | +0.24% | 7.16 | 0.65 |
12/10 | 826 | 829 | 824 | 824 | +0.12% | 543,000 | 2233億5016万 | -0.12% | 7.14 | 0.65 |
12/09 | 806 | 825 | 804 | 823 | +2.75% | 1,006,000 | 2230億7911万 | -0.24% | 7.13 | 0.65 |
12/08 | 802 | 806 | 795 | 801 | -1.11% | 992,500 | 2171億1587万 | -2.91% | 6.94 | 0.63 |
12/07 | 817 | 818 | 803 | 810 | +0.12% | 709,000 | 2195億5538万 | -1.82% | 7.02 | 0.64 |
12/04 | 800 | 809 | 795 | 809 | +0.25% | 961,500 | 2192億8432万 | -2.18% | 7.01 | 0.64 |
12/03 | 797 | 810 | 792 | 807 | +1% | 1,155,600 | 2187億4221万 | -2.65% | 6.99 | 0.64 |
12/02 | 802 | 803 | 797 | 799 | -1.72% | 1,260,700 | 2165億7376万 | -3.85% | 6.92 | 0.63 |
12/01 | 793 | 815 | 791 | 813 | +2.26% | 1,539,600 | 2203億6855万 | -2.52% | 7.04 | 0.64 |
11/30 | 814 | 814 | 795 | 795 | -1.73% | 1,375,100 | 2154億8954万 | -4.9% | 6.89 | 0.63 |
11/27 | 812 | 815 | 807 | 809 | +0.12% | 981,500 | 2192億8432万 | -3.46% | 7.01 | 0.64 |
11/26 | 815 | 815 | 805 | 808 | -1.34% | 734,000 | 2190億1327万 | -3.81% | 7 | 0.64 |
11/25 | 843 | 845 | 818 | 819 | -1.92% | 1,112,600 | 2219億9488万 | -2.62% | 7.09 | 0.65 |
11/24 | 848 | 852 | 835 | 835 | -1.88% | 1,195,900 | 2263億3178万 | -0.83% | 7.23 | 0.66 |
11/20 | 862 | 862 | 843 | 851 | -1.28% | 963,800 | 2306億6868万 | +1.07% | 7.37 | 0.67 |
11/19 | 843 | 862 | 838 | 862 | +2.25% | 1,236,200 | 2336億5029万 | +2.5% | 7.47 | 0.68 |
11/18 | 842 | 846 | 832 | 843 | +0.24% | 706,800 | 2285億23万 | +0.36% | 7.3 | 0.67 |
11/17 | 842 | 843 | 834 | 841 | +0.48% | 656,400 | 2279億5812万 | +0.12% | 7.28 | 0.66 |
11/16 | 827 | 840 | 825 | 837 | +1.82% | 654,800 | 2268億7389万 | -0.36% | 7.25 | 0.66 |
11/13 | 825 | 827 | 819 | 822 | -1.08% | 660,200 | 2228億805万 | -2.14% | 7.12 | 0.65 |
11/12 | 832 | 833 | 817 | 831 | -1.77% | 1,159,100 | 2252億4756万 | -1.19% | 7.2 | 0.66 |
11/11 | 850 | 855 | 841 | 846 | +0.59% | 957,900 | 2293億1340万 | +0.71% | 7.33 | 0.67 |
11/10 | 854 | 857 | 836 | 841 | -0.47% | 854,700 | 2279億5812万 | +0.24% | 7.28 | 0.66 |
11/09 | 844 | 847 | 835 | 845 | +1.32% | 869,300 | 2290億4234万 | +0.72% | 7.32 | 0.67 |
11/06 | 822 | 842 | 820 | 834 | +2.21% | 1,152,100 | 2260億6072万 | -0.36% | 7.22 | 0.66 |
11/05 | 821 | 821 | 806 | 816 | -1.45% | 1,509,400 | 2211億8171万 | -2.28% | 7.07 | 0.65 |
11/04 | 826 | 836 | 819 | 828 | +1.72% | 1,239,200 | 2244億3439万 | -0.84% | 7.17 | 0.65 |
11/02 | 791 | 824 | 788 | 814 | +1.37% | 1,838,500 | 2206億3960万 | -2.51% | 7.05 | 0.64 |
10/30 | 858 | 858 | 797 | 803 | -6.84% | 2,680,300 | 2176億5799万 | -3.72% | 6.95 | 0.63 |
10/29 | 857 | 865 | 853 | 862 | -0.58% | 853,300 | 2336億5029万 | +3.36% | 7.47 | 0.68 |
10/28 | 860 | 868 | 855 | 867 | +0.93% | 716,800 | 2350億557万 | +4.21% | 7.51 | 0.69 |
10/27 | 857 | 860 | 847 | 859 | -0.35% | 729,600 | 2328億3712万 | +3.49% | 7.44 | 0.68 |
10/26 | 868 | 869 | 862 | 862 | -0.69% | 610,000 | 2336億5029万 | +4.11% | 7.47 | 0.68 |
10/23 | 862 | 872 | 857 | 868 | +1.88% | 1,229,300 | 2352億7663万 | +5.21% | 7.52 | 0.69 |
10/22 | 853 | 859 | 848 | 852 | +0.83% | 1,045,600 | 2309億3973万 | +3.65% | 7.38 | 0.67 |
10/21 | 834 | 850 | 832 | 845 | +0.84% | 892,600 | 2290億4234万 | +3.05% | 7.32 | 0.67 |
10/20 | 847 | 847 | 831 | 838 | -1.06% | 939,000 | 2271億4495万 | +2.44% | 7.26 | 0.66 |
10/19 | 833 | 851 | 831 | 847 | +1.68% | 981,400 | 2295億8445万 | +3.93% | 7.34 | 0.67 |
10/16 | 826 | 836 | 821 | 833 | +0.12% | 601,800 | 2257億8967万 | +2.46% | 7.21 | 0.66 |
10/15 | 840 | 840 | 830 | 832 | 0% | 570,700 | 2255億1861万 | +2.59% | 7.21 | 0.66 |
10/14 | 842 | 844 | 830 | 832 | -1.54% | 852,000 | 2255億1861万 | +2.84% | 7.21 | 0.66 |
10/13 | 845 | 853 | 843 | 845 | +0.24% | 1,041,100 | 2290億4234万 | +4.71% | 7.32 | 0.67 |
10/12 | 846 | 846 | 837 | 843 | -0.24% | 621,100 | 2285億23万 | +4.72% | 7.3 | 0.67 |
10/09 | 842 | 850 | 837 | 845 | +1.32% | 1,415,900 | 2290億4234万 | +5.23% | 7.32 | 0.67 |
10/08 | 824 | 839 | 823 | 834 | +2.08% | 1,227,000 | 2260億6072万 | +4.12% | 7.22 | 0.66 |
10/07 | 817 | 819 | 807 | 817 | -0.97% | 1,033,200 | 2214億5277万 | +2.25% | 7.08 | 0.65 |
10/06 | 827 | 833 | 819 | 825 | +0.61% | 1,158,800 | 2236億2122万 | +3.51% | 7.15 | 0.65 |
10/05 | 801 | 821 | 801 | 820 | +3.4% | 996,100 | 2222億6594万 | +3.02% | 7.1 | 0.65 |
10/02 | 795 | 800 | 791 | 793 | -0.13% | 1,211,500 | 2149億4743万 | -0.25% | 6.87 | 0.63 |
09/30 | 809 | 811 | 794 | 794 | -1.85% | 957,900 | 2152億1848万 | -0.25% | 6.88 | 0.63 |
09/29 | 815 | 815 | 800 | 809 | -1.94% | 1,115,900 | 2192億8432万 | +1.76% | 7.01 | 0.64 |
09/28 | 815 | 825 | 812 | 825 | +2.36% | 1,164,700 | 2236億2122万 | +3.77% | 7.15 | 0.65 |
09/25 | 811 | 818 | 806 | 806 | -0.12% | 1,168,500 | 2184億7115万 | +1.51% | 6.98 | 0.64 |
09/24 | 797 | 810 | 797 | 807 | +0.37% | 872,300 | 2187億4221万 | +1.64% | 6.99 | 0.64 |
09/23 | 808 | 813 | 796 | 804 | -1.59% | 1,389,800 | 2179億2904万 | +1.26% | 6.96 | 0.64 |
09/18 | 803 | 818 | 801 | 817 | +1.74% | 1,731,300 | 2214億5277万 | +2.9% | 7.08 | 0.65 |
09/17 | 795 | 803 | 792 | 803 | +0.75% | 755,700 | 2176億5799万 | +1.13% | 6.95 | 0.63 |
09/16 | 799 | 801 | 792 | 797 | +0.38% | 876,600 | 2160億3165万 | +0.25% | 6.9 | 0.63 |
09/15 | 799 | 802 | 794 | 794 | -0.5% | 753,600 | 2152億1848万 | -0.13% | 6.88 | 0.63 |
09/14 | 786 | 803 | 786 | 798 | +2.05% | 832,800 | 2163億271万 | +0.38% | 6.91 | 0.63 |
09/11 | 781 | 789 | 779 | 782 | +0.39% | 998,800 | 2119億6581万 | -1.64% | 6.77 | 0.62 |
09/10 | 788 | 789 | 779 | 779 | -1.52% | 856,100 | 2111億5264万 | -2.01% | 6.75 | 0.62 |
09/09 | 777 | 793 | 776 | 791 | +0.89% | 977,400 | 2144億531万 | -0.63% | 6.85 | 0.63 |
09/08 | 780 | 785 | 778 | 784 | +0.13% | 618,000 | 2125億792万 | -1.63% | 6.79 | 0.62 |
09/07 | 791 | 793 | 780 | 783 | -0.89% | 706,900 | 2122億3687万 | -1.88% | 6.78 | 0.62 |
09/04 | 788 | 793 | 786 | 790 | -0.13% | 681,900 | 2141億3426万 | -1.13% | 6.84 | 0.62 |
09/03 | 794 | 797 | 787 | 791 | +0.51% | 984,800 | 2144億531万 | -1.13% | 6.85 | 0.63 |
09/02 | 786 | 790 | 782 | 787 | +0.13% | 746,300 | 2133億2109万 | -1.75% | 6.82 | 0.62 |
09/01 | 780 | 787 | 778 | 786 | +0.38% | 595,800 | 2130億5003万 | -2.12% | 6.81 | 0.62 |
08/31 | 783 | 791 | 782 | 783 | +0.38% | 1,056,300 | 2122億3687万 | -2.73% | 6.78 | 0.62 |
08/28 | 791 | 793 | 777 | 780 | -1.02% | 1,408,800 | 2114億2370万 | -3.23% | 6.76 | 0.62 |
08/27 | 800 | 801 | 788 | 788 | -2.23% | 983,100 | 2135億9215万 | -2.6% | 6.82 | 0.62 |
08/26 | 805 | 808 | 802 | 806 | +0.25% | 624,700 | 2184億7115万 | -0.62% | 6.98 | 0.64 |
08/25 | 799 | 808 | 795 | 804 | +1.52% | 984,200 | 2179億2904万 | -0.99% | 6.96 | 0.64 |
08/24 | 793 | 796 | 789 | 792 | -0.63% | 483,600 | 2146億7637万 | -2.58% | 6.86 | 0.63 |
08/21 | 796 | 802 | 793 | 797 | -0.13% | 417,900 | 2160億3165万 | -2.09% | 6.9 | 0.63 |
08/20 | 801 | 804 | 794 | 798 | -0.87% | 562,800 | 2163億271万 | -2.21% | 6.91 | 0.63 |
08/19 | 809 | 809 | 802 | 805 | -1.47% | 769,100 | 2182億10万 | -1.47% | 6.97 | 0.64 |
08/18 | 809 | 819 | 808 | 817 | +1.36% | 585,300 | 2214億5277万 | 0% | 7.08 | 0.65 |
08/17 | 811 | 816 | 805 | 806 | -0.98% | 969,300 | 2184億7115万 | -1.47% | 6.98 | 0.64 |
08/14 | 813 | 818 | 810 | 814 | +0.25% | 631,900 | 2206億3960万 | -0.73% | 7.05 | 0.64 |
08/13 | 823 | 823 | 808 | 812 | +0.5% | 1,049,600 | 2200億9749万 | -1.1% | 7.03 | 0.64 |
08/12 | 795 | 815 | 795 | 808 | +1.25% | 1,293,700 | 2190億1327万 | -1.82% | 7 | 0.64 |
08/11 | 784 | 798 | 784 | 798 | +1.27% | 856,900 | 2163億271万 | -3.16% | 6.91 | 0.63 |
08/07 | 796 | 798 | 784 | 788 | -0.38% | 1,132,200 | 2135億9215万 | -4.6% | 6.82 | 0.62 |
08/06 | 802 | 804 | 787 | 791 | -2.1% | 1,420,100 | 2144億531万 | -4.58% | 6.85 | 0.63 |
08/05 | 807 | 833 | 799 | 808 | -1.22% | 2,280,000 | 2190億1327万 | -2.88% | 7 | 0.64 |
08/04 | 811 | 824 | 811 | 818 | +2% | 768,100 | 2217億2383万 | -2.04% | 7.08 | 0.65 |
08/03 | 798 | 802 | 790 | 802 | +0.88% | 782,400 | 2173億8693万 | -4.18% | 6.95 | 0.63 |
07/31 | 816 | 817 | 795 | 795 | -3.52% | 1,134,800 | 2154億8954万 | -5.36% | 6.89 | 0.63 |
07/30 | 832 | 833 | 817 | 824 | +0.61% | 1,072,500 | 2233億5016万 | -2.25% | 7.14 | 0.65 |
07/29 | 821 | 825 | 816 | 819 | -1.09% | 774,500 | 2219億9488万 | -3.19% | 7.09 | 0.65 |
07/28 | 830 | 835 | 825 | 828 | -0.6% | 522,900 | 2244億3439万 | -2.47% | 7.17 | 0.65 |
07/27 | 825 | 833 | 816 | 833 | +0.73% | 646,900 | 2257億8967万 | -2.23% | 7.21 | 0.66 |
07/22 | 828 | 834 | 827 | 827 | -1.43% | 537,400 | 2241億6333万 | -3.16% | 7.16 | 0.65 |
07/21 | 835 | 840 | 832 | 839 | +0.6% | 743,600 | 2274億1600万 | -1.99% | 7.27 | 0.66 |