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 | 6,430 | 6,570 | 6,390 | 6,520 | -0.15% | 13,100 | 616億7116万 | -1.12% | 36.19 | 2.09 |
12/29 | 6,480 | 6,570 | 6,350 | 6,530 | -0.76% | 31,100 | 617億6575万 | -1.14% | 36.25 | 2.1 |
12/28 | 6,580 | 6,650 | 6,510 | 6,580 | +0.61% | 26,200 | 622億3869万 | -0.56% | 36.52 | 2.11 |
12/25 | 6,520 | 6,570 | 6,450 | 6,540 | +1.24% | 25,300 | 618億6034万 | -1.27% | 36.3 | 2.1 |
12/24 | 6,400 | 6,550 | 6,400 | 6,460 | +0.78% | 10,800 | 611億364万 | -2.61% | 35.86 | 2.08 |
12/23 | 6,250 | 6,440 | 6,240 | 6,410 | +2.23% | 21,200 | 606億3070万 | -3.55% | 35.58 | 2.06 |
12/22 | 6,510 | 6,510 | 6,250 | 6,270 | -3.24% | 15,700 | 593億647万 | -5.98% | 34.8 | 2.01 |
12/21 | 6,580 | 6,680 | 6,480 | 6,480 | -2.7% | 27,700 | 612億9281万 | -3.25% | 35.97 | 2.08 |
12/18 | 6,250 | 6,750 | 6,250 | 6,660 | +4.88% | 36,200 | 629億9539万 | -0.98% | 36.97 | 2.14 |
12/17 | 6,400 | 6,420 | 6,330 | 6,350 | -0.78% | 8,900 | 600億6317万 | -5.95% | 35.25 | 2.04 |
12/16 | 6,480 | 6,530 | 6,400 | 6,400 | -1.39% | 8,400 | 605億3611万 | -5.77% | 35.53 | 2.06 |
12/15 | 6,610 | 6,650 | 6,460 | 6,490 | -1.96% | 12,000 | 613億8740万 | -4.78% | 36.03 | 2.09 |
12/14 | 6,690 | 6,740 | 6,620 | 6,620 | -0.45% | 12,500 | 626億1704万 | -3.12% | 36.75 | 2.13 |
12/11 | 6,620 | 6,710 | 6,600 | 6,650 | +0.15% | 12,300 | 629億80万 | -2.75% | 36.91 | 2.14 |
12/10 | 6,740 | 6,750 | 6,620 | 6,640 | -1.48% | 9,800 | 628億621万 | -2.94% | 36.86 | 2.13 |
12/09 | 6,740 | 6,790 | 6,660 | 6,740 | +0.75% | 10,100 | 637億5209万 | -1.39% | 37.41 | 2.17 |
12/08 | 6,570 | 6,730 | 6,570 | 6,690 | +0.3% | 8,400 | 632億7915万 | -1.73% | 37.14 | 2.15 |
12/07 | 6,800 | 6,830 | 6,670 | 6,670 | -1.48% | 13,600 | 630億8998万 | -1.97% | 37.02 | 2.14 |
12/04 | 6,740 | 6,770 | 6,600 | 6,770 | +0.45% | 8,700 | 640億3585万 | -0.56% | 37.58 | 2.18 |
12/03 | 6,730 | 6,790 | 6,680 | 6,740 | +0.45% | 9,200 | 637億5209万 | -0.91% | 37.41 | 2.17 |
12/02 | 6,830 | 6,830 | 6,680 | 6,710 | -0.3% | 16,100 | 634億6833万 | -1.34% | 37.25 | 2.16 |
12/01 | 6,690 | 6,770 | 6,660 | 6,730 | +1.2% | 9,000 | 636億5750万 | -1.01% | 37.36 | 2.16 |
11/30 | 6,800 | 6,820 | 6,650 | 6,650 | -2.49% | 18,100 | 629億80万 | -2.13% | 36.91 | 2.14 |
11/27 | 6,830 | 6,890 | 6,780 | 6,820 | +1.19% | 17,700 | 645億879万 | +0.32% | 37.86 | 2.19 |
11/26 | 6,740 | 6,820 | 6,740 | 6,740 | -0.59% | 7,600 | 637億5209万 | -0.87% | 37.41 | 2.17 |
11/25 | 6,830 | 6,980 | 6,770 | 6,780 | -0.73% | 14,700 | 641億3044万 | -0.31% | 37.63 | 2.18 |
11/24 | 6,950 | 6,980 | 6,810 | 6,830 | +1.19% | 12,100 | 646億338万 | +0.38% | 37.91 | 2.19 |
11/20 | 6,780 | 6,810 | 6,720 | 6,750 | -0.44% | 6,000 | 638億4668万 | -0.78% | 37.47 | 2.17 |
11/19 | 6,840 | 6,840 | 6,700 | 6,780 | 0% | 24,400 | 641億3044万 | -0.47% | 37.63 | 2.18 |
11/18 | 6,920 | 6,950 | 6,780 | 6,780 | -3% | 27,700 | 641億3044万 | -0.54% | 37.63 | 2.18 |
11/17 | 7,040 | 7,130 | 6,930 | 6,990 | 0% | 37,700 | 661億1678万 | +2.51% | 38.8 | 2.25 |
11/16 | 7,240 | 7,310 | 6,950 | 6,990 | -2.78% | 55,000 | 661億1678万 | +2.57% | 38.8 | 2.25 |
11/13 | 7,400 | 7,420 | 7,070 | 7,190 | -1.37% | 45,200 | 680億854万 | +5.52% | 39.91 | 2.31 |
11/12 | 7,350 | 7,480 | 7,220 | 7,290 | -0.95% | 44,400 | 689億5441万 | +7.08% | 40.47 | 2.34 |
11/11 | 7,140 | 7,440 | 7,020 | 7,360 | +5.14% | 52,200 | 696億1653万 | +8.35% | 40.85 | 2.36 |
11/10 | 6,920 | 7,120 | 6,760 | 7,000 | +1.16% | 68,200 | 662億1137万 | +3.32% | 38.86 | 2.25 |
11/09 | 6,760 | 6,940 | 6,760 | 6,920 | +2.52% | 20,200 | 654億5467万 | +2.2% | 38.41 | 2.22 |
11/06 | 6,720 | 6,870 | 6,630 | 6,750 | +0.45% | 23,900 | 638億4668万 | -0.28% | 37.47 | 2.17 |
11/05 | 6,580 | 6,810 | 6,510 | 6,720 | +3.7% | 29,500 | 635億6292万 | -1% | 37.3 | 2.16 |
11/04 | 6,070 | 6,500 | 6,050 | 6,480 | +6.75% | 42,000 | 612億9281万 | -4.79% | 35.97 | 2.08 |
11/02 | 6,580 | 6,690 | 6,020 | 6,070 | -7.75% | 40,600 | 574億1472万 | -11.27% | 33.69 | 1.95 |
10/30 | 6,880 | 6,880 | 6,560 | 6,580 | -2.95% | 14,700 | 622億3869万 | -4.33% | 36.52 | 2.11 |
10/29 | 6,520 | 6,820 | 6,520 | 6,780 | +2.42% | 15,900 | 641億3044万 | -1.47% | 37.63 | 2.18 |
10/28 | 6,690 | 6,710 | 6,550 | 6,620 | -1.34% | 17,700 | 626億1704万 | -3.75% | 36.75 | 2.13 |
10/27 | 6,670 | 6,710 | 6,520 | 6,710 | +0.6% | 14,700 | 634億6833万 | -2.53% | 37.25 | 2.16 |
10/26 | 6,630 | 6,850 | 6,610 | 6,670 | +0.6% | 19,500 | 630億8998万 | -2.98% | 37.02 | 2.14 |
10/23 | 6,750 | 6,760 | 6,520 | 6,630 | -1.34% | 14,700 | 627億1163万 | -3.49% | 36.8 | 2.13 |
10/22 | 6,900 | 6,900 | 6,690 | 6,720 | -1.9% | 16,700 | 635億6292万 | -1.98% | 37.3 | 2.16 |
10/21 | 6,800 | 6,880 | 6,790 | 6,850 | +1.03% | 8,600 | 647億9256万 | +0.13% | 38.02 | 2.2 |
10/20 | 6,790 | 6,860 | 6,740 | 6,780 | -1.31% | 13,100 | 641億3044万 | -0.54% | 37.63 | 2.18 |
10/19 | 6,820 | 6,900 | 6,820 | 6,870 | +1.03% | 7,200 | 649億8173万 | +1.15% | 38.13 | 2.21 |
10/16 | 6,870 | 6,960 | 6,780 | 6,800 | -2.3% | 14,600 | 643億1962万 | +0.62% | 37.75 | 2.18 |
10/15 | 6,910 | 6,970 | 6,830 | 6,960 | +0.72% | 16,400 | 658億3302万 | +3.42% | 38.63 | 2.24 |
10/14 | 6,830 | 6,930 | 6,770 | 6,910 | +1.17% | 16,300 | 653億6008万 | +3.29% | 38.36 | 2.22 |
10/13 | 6,840 | 6,860 | 6,700 | 6,830 | -1.01% | 11,200 | 646億338万 | +2.57% | 37.91 | 2.19 |
10/12 | 6,990 | 7,040 | 6,850 | 6,900 | -0.86% | 9,700 | 652億6549万 | +4.14% | 38.3 | 2.22 |
10/09 | 7,030 | 7,030 | 6,890 | 6,960 | -1% | 12,200 | 658億3302万 | +5.74% | 38.63 | 2.24 |
10/08 | 6,990 | 7,110 | 6,950 | 7,030 | +1.59% | 13,100 | 664億9513万 | +7.56% | 39.02 | 2.26 |
10/07 | 6,910 | 6,960 | 6,850 | 6,920 | +0.14% | 11,200 | 654億5467万 | +6.59% | 38.41 | 2.22 |
10/06 | 7,010 | 7,030 | 6,870 | 6,910 | 0% | 10,900 | 653億6008万 | +7.2% | 38.36 | 2.22 |
10/05 | 6,860 | 7,040 | 6,860 | 6,910 | +0.73% | 19,000 | 653億6008万 | +7.85% | 38.36 | 2.22 |
10/02 | 7,120 | 7,160 | 6,850 | 6,860 | -5.12% | 38,500 | 648億8714万 | +7.69% | 38.08 | 2.2 |
09/30 | 7,060 | 7,360 | 7,040 | 7,230 | +0.98% | 38,100 | 683億8689万 | +14.13% | 40.13 | 2.32 |
09/29 | 7,300 | 7,360 | 7,080 | 7,160 | -2.85% | 51,700 | 677億2477万 | +13.99% | 39.74 | 2.3 |
09/28 | 7,040 | 7,420 | 6,960 | 7,370 | +5.44% | 67,100 | 697億1112万 | +18.26% | 40.91 | 2.37 |
09/25 | 6,790 | 6,990 | 6,720 | 6,990 | +4.95% | 38,600 | 661億1678万 | +13.2% | 38.8 | 2.25 |
09/24 | 6,760 | 6,960 | 6,620 | 6,660 | -0.75% | 30,100 | 629億9539万 | +8.49% | 36.97 | 2.14 |
09/23 | 6,740 | 6,820 | 6,680 | 6,710 | -0.74% | 22,100 | 634億6833万 | +9.75% | 37.25 | 2.16 |
09/18 | 6,510 | 6,770 | 6,410 | 6,760 | +4.32% | 38,600 | 639億4127万 | +11.07% | 37.52 | 2.17 |
09/17 | 6,650 | 6,710 | 6,460 | 6,480 | -1.22% | 36,900 | 612億9281万 | +6.9% | 35.97 | 2.08 |
09/16 | 6,320 | 6,590 | 6,300 | 6,560 | +4.63% | 24,900 | 620億4951万 | +8.45% | 36.41 | 2.11 |
09/15 | 6,330 | 6,390 | 6,240 | 6,270 | -1.1% | 23,600 | 593億647万 | +4.01% | 34.8 | 2.01 |
09/14 | 6,350 | 6,350 | 6,220 | 6,340 | +1.44% | 17,000 | 599億6858万 | +5.33% | 35.19 | 2.04 |
09/11 | 6,250 | 6,290 | 6,190 | 6,250 | +1.63% | 18,700 | 591億1730万 | +4.08% | 34.69 | 2.01 |
09/10 | 6,130 | 6,190 | 6,050 | 6,150 | +1.82% | 18,700 | 581億7142万 | +2.55% | 34.14 | 1.98 |
09/09 | 6,020 | 6,120 | 6,000 | 6,040 | -0.82% | 21,000 | 571億3095万 | +0.77% | 33.53 | 1.94 |
09/08 | 5,970 | 6,090 | 5,860 | 6,090 | +2.18% | 26,400 | 576億389万 | +1.64% | 33.8 | 1.96 |
09/07 | 6,240 | 6,240 | 5,940 | 5,960 | -2.93% | 21,700 | 563億7425万 | -0.5% | 33.08 | 1.91 |
09/04 | 5,980 | 6,250 | 5,980 | 6,140 | +2.5% | 35,200 | 580億7683万 | +2.16% | 34.08 | 1.97 |
09/03 | 5,850 | 6,060 | 5,800 | 5,990 | +3.28% | 24,900 | 566億5802万 | -0.94% | 33.25 | 1.92 |
09/02 | 5,820 | 5,900 | 5,720 | 5,800 | -0.34% | 14,400 | 548億6085万 | -4.7% | 32.19 | 1.86 |
09/01 | 5,870 | 5,870 | 5,810 | 5,820 | -1.69% | 7,800 | 550億5002万 | -5.15% | 32.31 | 1.87 |
08/31 | 5,790 | 5,940 | 5,780 | 5,920 | +2.25% | 13,900 | 559億9590万 | -4.32% | 32.86 | 1.9 |
08/28 | 5,930 | 5,950 | 5,710 | 5,790 | -2.2% | 18,900 | 547億6626万 | -7.08% | 32.14 | 1.86 |
08/27 | 5,970 | 5,970 | 5,920 | 5,920 | -1% | 3,500 | 559億9590万 | -5.82% | 32.86 | 1.9 |
08/26 | 5,990 | 5,990 | 5,910 | 5,980 | -0.17% | 6,900 | 565億6343万 | -5.53% | 33.19 | 1.92 |
08/25 | 5,890 | 5,990 | 5,890 | 5,990 | +1.7% | 9,800 | 566億5802万 | -6.02% | 33.25 | 1.92 |
08/24 | 5,920 | 5,920 | 5,810 | 5,890 | -0.51% | 7,700 | 557億1214万 | -8.27% | 32.69 | 1.89 |
08/21 | 5,970 | 6,000 | 5,880 | 5,920 | -0.5% | 7,600 | 559億9590万 | -8.56% | 32.86 | 1.9 |
08/20 | 6,040 | 6,060 | 5,920 | 5,950 | -2.3% | 14,400 | 562億7966万 | -8.84% | 33.03 | 1.91 |
08/19 | 6,090 | 6,100 | 6,030 | 6,090 | +0.66% | 12,900 | 576億389万 | -7.45% | 33.8 | 1.96 |
08/18 | 6,010 | 6,080 | 5,960 | 6,050 | +1% | 13,600 | 572億2554万 | -8.58% | 33.58 | 1.94 |
08/17 | 6,270 | 6,270 | 5,920 | 5,990 | -2.92% | 19,300 | 566億5802万 | -9.9% | 33.25 | 1.92 |
08/14 | 6,130 | 6,330 | 6,130 | 6,170 | +0.16% | 15,100 | 583億6059万 | -7.66% | 34.25 | 1.98 |
08/13 | 6,020 | 6,190 | 6,020 | 6,160 | +1.99% | 24,500 | 582億6601万 | -8.2% | 34.19 | 1.98 |
08/12 | 6,050 | 6,120 | 5,950 | 6,040 | 0% | 26,200 | 571億3095万 | -10.36% | 33.53 | 1.94 |
08/11 | 5,990 | 6,100 | 5,930 | 6,040 | +1% | 26,700 | 571億3095万 | -10.86% | 33.53 | 1.94 |
08/07 | 6,070 | 6,090 | 5,890 | 5,980 | -1.32% | 24,600 | 565億6343万 | -12.2% | 33.19 | 1.92 |
08/06 | 6,000 | 6,110 | 5,980 | 6,060 | 0% | 21,500 | 573億2013万 | -11.64% | 33.64 | 1.95 |
08/05 | 5,930 | 6,110 | 5,930 | 6,060 | +1% | 23,300 | 573億2013万 | -12.48% | 33.64 | 1.95 |