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 | 960 | 960 | 936 | 951 | 0% | 53,200 | 119億1526万 | -4.23% | 24.28 | 1.26 |
| 12/29 | 966 | 966 | 936 | 951 | -3.06% | 136,100 | 119億1526万 | -4.04% | 24.28 | 1.26 |
| 12/28 | 995 | 1,001 | 979 | 981 | -1.11% | 125,400 | 122億9114万 | -0.91% | 25.05 | 1.3 |
| 12/25 | 993 | 996 | 985 | 992 | +0.61% | 51,400 | 124億2896万 | +0.4% | 25.33 | 1.32 |
| 12/24 | 969 | 994 | 968 | 986 | +1.75% | 38,600 | 123億5379万 | +0.2% | 25.18 | 1.31 |
| 12/23 | 963 | 976 | 958 | 969 | +0.41% | 47,100 | 121億4079万 | -1.22% | 24.74 | 1.29 |
| 12/22 | 995 | 995 | 957 | 965 | -2.92% | 98,100 | 120億9067万 | -1.33% | 24.64 | 1.28 |
| 12/21 | 997 | 1,003 | 988 | 994 | -0.3% | 54,300 | 124億5402万 | +1.84% | 25.38 | 1.32 |
| 12/18 | 1,015 | 1,015 | 997 | 997 | -1.29% | 127,000 | 124億9161万 | +2.47% | 25.46 | 1.33 |
| 12/17 | 1,030 | 1,035 | 1,010 | 1,010 | -0.49% | 64,000 | 126億5449万 | +4.12% | 25.79 | 1.34 |
| 12/16 | 1,020 | 1,020 | 1,004 | 1,015 | +0.2% | 45,200 | 127億1713万 | +4.96% | 25.92 | 1.35 |
| 12/15 | 1,019 | 1,023 | 1,006 | 1,013 | -0.59% | 45,300 | 126億9207万 | +5.19% | 25.87 | 1.35 |
| 12/14 | 1,018 | 1,032 | 1,015 | 1,019 | +0.89% | 64,400 | 127億6725万 | +6.15% | 26.02 | 1.36 |
| 12/11 | 1,009 | 1,014 | 1,003 | 1,010 | +0.1% | 42,300 | 126億5449万 | +5.65% | 25.79 | 1.34 |
| 12/10 | 1,010 | 1,014 | 1,006 | 1,009 | +0.2% | 35,700 | 126億4196万 | +5.77% | 25.77 | 1.34 |
| 12/09 | 1,000 | 1,011 | 999 | 1,007 | +0.8% | 56,200 | 126億1690万 | +6% | 25.71 | 1.34 |
| 12/08 | 995 | 1,002 | 993 | 999 | +0.81% | 30,600 | 125億1667万 | +5.6% | 25.51 | 1.33 |
| 12/07 | 1,008 | 1,009 | 991 | 991 | -0.8% | 45,200 | 124億1643万 | +4.43% | 25.31 | 1.32 |
| 12/04 | 1,008 | 1,008 | 996 | 999 | -0.89% | 40,700 | 125億1667万 | +4.94% | 25.51 | 1.33 |
| 12/03 | 1,000 | 1,010 | 993 | 1,008 | +0.8% | 37,900 | 126億2943万 | +5.44% | 25.74 | 1.34 |
| 12/02 | 1,016 | 1,019 | 1,000 | 1,000 | -0.2% | 33,600 | 125億2920万 | +4.28% | 25.54 | 1.33 |
| 12/01 | 986 | 1,025 | 986 | 1,002 | +1.93% | 48,500 | 125億5425万 | +4.05% | 25.59 | 1.33 |
| 11/30 | 1,014 | 1,016 | 983 | 983 | -1.7% | 75,400 | 123億1620万 | +1.55% | 25.1 | 1.31 |
| 11/27 | 972 | 1,012 | 972 | 1,000 | +3.09% | 127,000 | 125億2920万 | +2.77% | 25.54 | 1.33 |
| 11/26 | 938 | 975 | 930 | 970 | +5.9% | 99,500 | 121億5332万 | -0.61% | 24.77 | 1.29 |
| 11/25 | 932 | 937 | 913 | 916 | -0.97% | 62,600 | 114億7674万 | -6.44% | 23.39 | 1.22 |
| 11/24 | 931 | 932 | 922 | 925 | +0.98% | 48,500 | 115億8951万 | -6.09% | 23.62 | 1.23 |
| 11/20 | 900 | 918 | 900 | 916 | +1.66% | 33,000 | 114億7674万 | -7.38% | 23.39 | 1.22 |
| 11/19 | 896 | 906 | 894 | 901 | +0.56% | 45,300 | 112億8880万 | -9.45% | 23.01 | 1.2 |
| 11/18 | 899 | 908 | 893 | 896 | -0.78% | 82,000 | 112億2616万 | -10.58% | 22.88 | 1.19 |
| 11/17 | 905 | 910 | 894 | 903 | -0.99% | 88,000 | 113億1386万 | -10.42% | 23.06 | 1.2 |
| 11/16 | 921 | 922 | 908 | 912 | -1.72% | 74,400 | 114億2663万 | -10.06% | 23.29 | 1.21 |
| 11/13 | 922 | 929 | 916 | 928 | +1.31% | 45,200 | 116億2709万 | -8.84% | 23.7 | 1.23 |
| 11/12 | 931 | 934 | 914 | 916 | -2.35% | 55,900 | 114億7674万 | -10.28% | 23.39 | 1.22 |
| 11/11 | 923 | 944 | 920 | 938 | +1.74% | 68,500 | 117億5238万 | -8.49% | 23.95 | 1.25 |
| 11/10 | 935 | 940 | 916 | 922 | -0.97% | 73,100 | 115億5192万 | -10.31% | 23.54 | 1.23 |
| 11/09 | 937 | 940 | 927 | 931 | +0.22% | 59,000 | 116億6468万 | -9.87% | 23.77 | 1.24 |
| 11/06 | 932 | 941 | 923 | 929 | -1.06% | 65,500 | 116億3962万 | -10.33% | 23.72 | 1.24 |
| 11/05 | 913 | 948 | 912 | 939 | +2.62% | 90,400 | 117億6491万 | -9.88% | 23.98 | 1.25 |
| 11/04 | 930 | 940 | 913 | 915 | +0.77% | 94,400 | 114億6421万 | -12.69% | 23.37 | 1.22 |
| 11/02 | 948 | 955 | 908 | 908 | -16.16% | 278,300 | 113億7651万 | -13.85% | 23.19 | 1.21 |
| 10/30 | 1,068 | 1,097 | 1,068 | 1,083 | +1.4% | 75,500 | 135億6912万 | +2.27% | 27.66 | 1.44 |
| 10/29 | 1,059 | 1,095 | 1,059 | 1,068 | -1.57% | 71,300 | 133億8118万 | +1.23% | 27.27 | 1.42 |
| 10/28 | 1,087 | 1,090 | 1,055 | 1,085 | -1.18% | 36,400 | 135億9418万 | +3.14% | 27.71 | 1.44 |
| 10/27 | 1,067 | 1,098 | 1,042 | 1,098 | +1.01% | 50,000 | 137億5706万 | +4.77% | 28.04 | 1.46 |
| 10/26 | 1,125 | 1,130 | 1,075 | 1,087 | -3.98% | 66,800 | 136億1924万 | +4.12% | 27.76 | 1.45 |
| 10/23 | 1,138 | 1,145 | 1,104 | 1,132 | +2.63% | 96,900 | 141億8305万 | +8.85% | 28.91 | 1.51 |
| 10/22 | 1,090 | 1,111 | 1,070 | 1,103 | +1.85% | 72,700 | 138億1970万 | +6.67% | 28.17 | 1.47 |
| 10/21 | 1,049 | 1,091 | 1,047 | 1,083 | +4.84% | 57,800 | 135億6912万 | +5.45% | 27.66 | 1.44 |
| 10/20 | 1,055 | 1,060 | 1,033 | 1,033 | -2.91% | 33,400 | 129億4266万 | +0.98% | 26.38 | 1.37 |
| 10/19 | 1,048 | 1,066 | 1,048 | 1,064 | +1.92% | 48,600 | 133億3106万 | +4.31% | 27.17 | 1.42 |
| 10/16 | 1,065 | 1,067 | 1,034 | 1,044 | -1.51% | 42,800 | 130億8048万 | +2.65% | 26.66 | 1.39 |
| 10/15 | 1,085 | 1,099 | 1,059 | 1,060 | -1.67% | 54,100 | 132億8095万 | +4.54% | 27.07 | 1.41 |
| 10/14 | 1,055 | 1,079 | 1,052 | 1,078 | +2.47% | 54,500 | 135億647万 | +6.73% | 27.53 | 1.43 |
| 10/13 | 1,041 | 1,061 | 1,034 | 1,052 | +1.06% | 34,700 | 131億8071万 | +4.68% | 26.86 | 1.4 |
| 10/12 | 1,022 | 1,044 | 1,015 | 1,041 | +2.06% | 41,000 | 130億4289万 | +4% | 26.58 | 1.38 |
| 10/09 | 992 | 1,021 | 991 | 1,020 | +2.51% | 38,500 | 127億7978万 | +2.41% | 26.05 | 1.36 |
| 10/08 | 1,016 | 1,025 | 994 | 995 | -1.78% | 49,300 | 124億6655万 | +0.2% | 25.41 | 1.32 |
| 10/07 | 1,017 | 1,018 | 1,005 | 1,013 | -1.36% | 26,500 | 126億9207万 | +2.22% | 25.87 | 1.35 |
| 10/06 | 1,032 | 1,050 | 1,027 | 1,027 | +0.1% | 37,200 | 128億6748万 | +4.05% | 26.23 | 1.37 |
| 10/05 | 1,020 | 1,039 | 1,020 | 1,026 | +0.2% | 39,000 | 128億5495万 | +4.16% | 26.2 | 1.36 |
| 10/02 | 1,067 | 1,067 | 1,021 | 1,024 | -4.03% | 67,900 | 128億2990万 | +4.17% | 26.15 | 1.36 |
| 09/30 | 1,093 | 1,097 | 1,066 | 1,067 | -2.38% | 63,600 | 133億6865万 | +8.88% | 27.25 | 1.42 |
| 09/29 | 1,085 | 1,093 | 1,061 | 1,093 | +2.63% | 78,300 | 136億9441万 | +11.99% | 27.91 | 1.45 |
| 09/28 | 1,035 | 1,065 | 1,023 | 1,065 | +3.9% | 100,100 | 133億4359万 | +9.91% | 27.2 | 1.42 |
| 09/25 | 1,008 | 1,026 | 1,002 | 1,025 | +3.22% | 80,900 | 128億4243万 | +6.44% | 26.17 | 1.36 |
| 09/24 | 992 | 1,005 | 984 | 993 | +0.4% | 41,300 | 124億4149万 | +3.55% | 25.36 | 1.32 |
| 09/23 | 985 | 992 | 971 | 989 | +0.1% | 51,900 | 123億9137万 | +3.56% | 25.25 | 1.32 |
| 09/18 | 995 | 1,003 | 983 | 988 | -0.1% | 65,300 | 123億7884万 | +3.56% | 25.23 | 1.31 |
| 09/17 | 992 | 992 | 970 | 989 | -0.1% | 54,600 | 123億9137万 | +3.89% | 25.25 | 1.32 |
| 09/16 | 979 | 995 | 973 | 990 | +1.33% | 49,900 | 124億390万 | +4.32% | 25.28 | 1.32 |
| 09/15 | 952 | 981 | 950 | 977 | +2.84% | 49,900 | 122億4102万 | +3.5% | 24.95 | 1.3 |
| 09/14 | 961 | 973 | 950 | 950 | -1.45% | 36,900 | 119億274万 | +1.06% | 24.26 | 1.26 |
| 09/11 | 978 | 978 | 961 | 964 | -1.33% | 27,000 | 120億7814万 | +3.1% | 24.62 | 1.28 |
| 09/10 | 977 | 978 | 965 | 977 | +0.93% | 17,000 | 122億4102万 | +5.05% | 24.95 | 1.3 |
| 09/09 | 973 | 979 | 965 | 968 | -1.12% | 31,200 | 121億2826万 | +4.76% | 24.72 | 1.29 |
| 09/08 | 971 | 979 | 966 | 979 | +1.03% | 45,900 | 122億6608万 | +6.64% | 25 | 1.3 |
| 09/07 | 953 | 969 | 949 | 969 | +1.68% | 42,000 | 121億4079万 | +6.13% | 24.74 | 1.29 |
| 09/04 | 923 | 958 | 920 | 953 | +1.6% | 44,000 | 119億4032万 | +5.19% | 24.34 | 1.27 |
| 09/03 | 945 | 947 | 922 | 938 | +0.86% | 29,600 | 117億5238万 | +4.22% | 23.95 | 1.25 |
| 09/02 | 946 | 949 | 919 | 930 | -1.48% | 24,400 | 116億5215万 | +4.14% | 23.75 | 1.24 |
| 09/01 | 941 | 950 | 934 | 944 | +0.32% | 20,500 | 118億2756万 | +6.43% | 24.11 | 1.26 |
| 08/31 | 938 | 951 | 938 | 941 | +2.39% | 28,300 | 117億8997万 | +7.18% | 24.03 | 1.25 |
| 08/28 | 970 | 974 | 913 | 919 | -4.87% | 62,500 | 115億1433万 | +5.88% | 23.47 | 1.22 |
| 08/27 | 968 | 970 | 949 | 966 | -0.31% | 26,400 | 121億320万 | +12.46% | 24.67 | 1.28 |
| 08/26 | 961 | 969 | 947 | 969 | +1.25% | 26,100 | 121億4079万 | +14.27% | 24.74 | 1.29 |
| 08/25 | 970 | 976 | 940 | 957 | -0.93% | 67,000 | 119億9044万 | +14.34% | 24.44 | 1.27 |
| 08/24 | 935 | 966 | 935 | 966 | +3.98% | 61,900 | 121億320万 | +16.81% | 24.67 | 1.28 |
| 08/21 | 905 | 929 | 905 | 929 | +2.65% | 41,500 | 116億3962万 | +13.85% | 23.72 | 1.24 |
| 08/20 | 923 | 931 | 903 | 905 | -1.63% | 50,600 | 113億3892万 | +12.14% | 23.11 | 1.2 |
| 08/19 | 910 | 932 | 904 | 920 | +1.1% | 37,600 | 115億2686万 | +15.14% | 23.49 | 1.22 |
| 08/18 | 949 | 956 | 901 | 910 | -4.71% | 139,000 | 114億157万 | +15.48% | 23.24 | 1.21 |
| 08/17 | 945 | 958 | 936 | 955 | +1.92% | 147,000 | 119億6538万 | +22.59% | 24.39 | 1.27 |
| 08/14 | 926 | 945 | 916 | 937 | +3.08% | 125,200 | 117億3986万 | +22.01% | 23.93 | 1.25 |
| 08/13 | 895 | 912 | 892 | 909 | +3.3% | 151,200 | 113億8904万 | +19.76% | 23.21 | 1.21 |
| 08/12 | 874 | 898 | 871 | 880 | +1.5% | 106,200 | 110億2569万 | +17.18% | 22.47 | 1.17 |
| 08/11 | 836 | 867 | 836 | 867 | +4.08% | 79,800 | 108億6281万 | +16.69% | 22.14 | 1.15 |
| 08/07 | 818 | 838 | 807 | 833 | +1.96% | 72,100 | 104億3682万 | +13.33% | 21.27 | 1.11 |
| 08/06 | 836 | 837 | 812 | 817 | -2.51% | 35,400 | 102億3635万 | +12.07% | 20.86 | 1.09 |
| 08/05 | 801 | 840 | 795 | 838 | +3.2% | 96,000 | 104億9946万 | +15.59% | 21.4 | 1.11 |
