株価チャート
2020/07/02～2020/11/30
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 |
|---|
| 2021 | 2/1, 株式分割 1→4 |
| 2020 |
| 11/30 | 3,630 | 3,673 | 3,510 | 3,528 | -1.88% | 436,400 | 1102億2957万 | +7.91% | 32.64 | 8.75 |
| 11/27 | 3,600 | 3,648 | 3,553 | 3,595 | -0.48% | 252,400 | 1123億3886万 | +10.28% | 33.26 | 8.91 |
| 11/26 | 3,428 | 3,613 | 3,428 | 3,613 | +4.56% | 273,200 | 1128億8571万 | +11.19% | 33.42 | 8.96 |
| 11/25 | 3,495 | 3,543 | 3,443 | 3,455 | -0.65% | 243,600 | 1079億6405万 | +6.77% | 31.97 | 8.57 |
| 11/24 | 3,500 | 3,570 | 3,463 | 3,478 | +1.76% | 359,200 | 1086億6714万 | +7.76% | 32.17 | 8.62 |
| 11/20 | 3,225 | 3,420 | 3,225 | 3,418 | +3.64% | 256,400 | 1067億9222万 | +6.2% | 31.62 | 8.47 |
| 11/19 | 3,305 | 3,310 | 3,215 | 3,298 | +0.69% | 319,600 | 1030億4239万 | +2.66% | 30.51 | 8.18 |
| 11/18 | 3,183 | 3,278 | 3,158 | 3,275 | +2.91% | 186,000 | 1023億3929万 | +1.87% | 30.3 | 8.12 |
| 11/17 | 3,188 | 3,238 | 3,160 | 3,183 | +0.55% | 234,800 | 994億4879万 | -1.1% | 29.44 | 7.89 |
| 11/16 | 3,113 | 3,170 | 3,083 | 3,165 | +2.43% | 164,800 | 989億194万 | -1.89% | 29.28 | 7.85 |
| 11/13 | 3,035 | 3,095 | 3,030 | 3,090 | +0.16% | 120,000 | 965億5829万 | -4.22% | 28.59 | 7.66 |
| 11/12 | 3,070 | 3,120 | 3,050 | 3,085 | +0.49% | 141,200 | 964億205万 | -4.37% | 28.54 | 7.65 |
| 11/11 | 2,988 | 3,075 | 2,955 | 3,070 | +0.9% | 177,200 | 959億3332万 | -4.78% | 28.4 | 7.61 |
| 11/10 | 3,163 | 3,200 | 3,035 | 3,043 | -6.02% | 464,000 | 950億7398万 | -5.57% | 28.15 | 7.54 |
| 11/09 | 3,250 | 3,250 | 3,155 | 3,238 | +0.47% | 188,000 | 1011億6747万 | +0.48% | 29.95 | 8.03 |
| 11/06 | 3,225 | 3,250 | 3,185 | 3,223 | -0.39% | 107,600 | 1006億9874万 | +0.3% | 29.82 | 7.99 |
| 11/05 | 3,175 | 3,243 | 3,173 | 3,235 | +2.13% | 151,600 | 1010億8935万 | +0.9% | 29.93 | 8.02 |
| 11/04 | 3,163 | 3,173 | 3,100 | 3,168 | +0.8% | 123,600 | 989億8006万 | -0.95% | 29.31 | 7.85 |
| 11/02 | 3,125 | 3,153 | 3,075 | 3,143 | +1.05% | 161,200 | 981億9885万 | -1.55% | 29.07 | 7.79 |
| 10/30 | 3,220 | 3,220 | 3,105 | 3,110 | -4.01% | 284,400 | 971億8327万 | -2.42% | 28.77 | 7.71 |
| 10/29 | 3,283 | 3,283 | 3,208 | 3,240 | -1.44% | 140,800 | 1012億4559万 | +1.95% | 29.98 | 8.03 |
| 10/28 | 3,283 | 3,328 | 3,240 | 3,288 | -0.38% | 95,200 | 1027億2990万 | +3.8% | 30.42 | 8.15 |
| 10/27 | 3,188 | 3,300 | 3,183 | 3,300 | +1.46% | 112,000 | 1031億2051万 | +4.73% | 30.53 | 8.18 |
| 10/26 | 3,318 | 3,338 | 3,253 | 3,253 | +0.31% | 141,600 | 1016億3620万 | +3.75% | 30.09 | 8.07 |
| 10/23 | 3,273 | 3,290 | 3,155 | 3,243 | -1.74% | 388,000 | 1013億2371万 | +3.89% | 30 | 8.04 |
| 10/22 | 3,360 | 3,360 | 3,280 | 3,300 | -0.38% | 198,800 | 1031億2051万 | +6.21% | 30.53 | 8.18 |
| 10/21 | 3,313 | 3,348 | 3,270 | 3,313 | +0.99% | 220,000 | 1035億1112万 | +7.3% | 30.65 | 8.21 |
| 10/20 | 3,238 | 3,320 | 3,233 | 3,280 | +1.08% | 169,600 | 1024億9553万 | +7.05% | 30.35 | 8.13 |
| 10/19 | 3,273 | 3,293 | 3,225 | 3,245 | +0.15% | 114,400 | 1014億183万 | +6.57% | 30.02 | 8.05 |
| 10/16 | 3,250 | 3,263 | 3,185 | 3,240 | -0.77% | 138,400 | 1012億4559万 | +7.28% | 29.98 | 8.03 |
| 10/15 | 3,348 | 3,348 | 3,238 | 3,265 | -3.26% | 188,000 | 1020億2680万 | +8.98% | 30.21 | 8.1 |
| 10/14 | 3,350 | 3,388 | 3,320 | 3,375 | +0.37% | 247,600 | 1054億6416万 | +13.79% | 31.23 | 8.37 |
| 10/13 | 3,410 | 3,473 | 3,358 | 3,363 | -0.37% | 440,000 | 1050億7355万 | +14.72% | 31.11 | 8.34 |
| 10/12 | 3,248 | 3,388 | 3,248 | 3,375 | +6.38% | 772,400 | 1054億6416万 | +16.58% | 31.23 | 8.37 |
| 10/09 | 3,095 | 3,213 | 3,078 | 3,173 | +2.92% | 502,400 | 991億3631万 | +11.08% | 29.35 | 7.87 |
| 10/08 | 3,035 | 3,085 | 3,030 | 3,083 | +1.07% | 161,200 | 963億2393万 | +9.12% | 28.52 | 7.64 |
| 10/07 | 2,950 | 3,060 | 2,908 | 3,050 | +1.5% | 224,800 | 953億835万 | +8.93% | 28.22 | 7.56 |
| 10/06 | 3,050 | 3,078 | 2,998 | 3,005 | -1.31% | 154,000 | 939億216万 | +8.48% | 27.8 | 7.45 |
| 10/05 | 3,013 | 3,055 | 2,970 | 3,045 | +1.16% | 186,000 | 951億5210万 | +10.93% | 28.17 | 7.55 |
| 10/02 | 3,050 | 3,123 | 3,008 | 3,010 | -1.07% | 266,400 | 940億5840万 | +10.66% | 27.85 | 7.46 |
| 09/30 | 3,043 | 3,118 | 3,038 | 3,043 | +0.08% | 241,200 | 950億7398万 | +12.81% | 28.15 | 7.54 |
| 09/29 | 2,988 | 3,060 | 2,973 | 3,040 | +0.5% | 234,400 | 949億9586万 | +13.69% | 28.13 | 7.54 |
| 09/28 | 3,038 | 3,053 | 2,968 | 3,025 | +0.41% | 248,400 | 945億2713万 | +14.15% | 27.99 | 7.5 |
| 09/25 | 2,888 | 3,030 | 2,888 | 3,013 | +3.97% | 451,600 | 941億3652万 | +14.67% | 27.87 | 7.47 |
| 09/24 | 2,913 | 2,923 | 2,858 | 2,898 | -1.78% | 246,800 | 905億4293万 | +11.1% | 26.81 | 7.18 |
| 09/23 | 2,863 | 2,963 | 2,863 | 2,950 | +1.81% | 165,200 | 921億8348万 | +13.64% | 27.29 | 7.31 |
| 09/18 | 2,920 | 2,943 | 2,893 | 2,898 | +0.52% | 250,800 | 905億4293万 | +12.26% | 26.81 | 7.18 |
| 09/17 | 2,858 | 2,888 | 2,820 | 2,883 | -1.45% | 260,000 | 900億7420万 | +12.07% | 26.67 | 7.15 |
| 09/16 | 2,860 | 2,975 | 2,860 | 2,925 | +1.3% | 432,000 | 914億227万 | +14.08% | 27.06 | 7.25 |
| 09/15 | 2,790 | 2,890 | 2,790 | 2,888 | +3.59% | 264,800 | 902億3044万 | +13.15% | 26.72 | 7.16 |
| 09/14 | 2,738 | 2,798 | 2,728 | 2,788 | +1.83% | 226,000 | 871億558万 | +9.7% | 25.79 | 6.91 |
| 09/11 | 2,825 | 2,825 | 2,735 | 2,738 | -2.49% | 331,200 | 855億4315万 | +8.2% | 25.33 | 6.79 |
| 09/10 | 2,775 | 2,920 | 2,760 | 2,808 | +6.95% | 944,400 | 877億3055万 | +11.23% | 25.98 | 6.96 |
| 09/09 | 2,578 | 2,630 | 2,555 | 2,625 | -0.28% | 218,800 | 820億2768万 | +4.37% | 24.29 | 6.51 |
| 09/08 | 2,525 | 2,640 | 2,525 | 2,633 | +4.26% | 350,800 | 822億6204万 | +4.67% | 24.36 | 6.53 |
| 09/07 | 2,558 | 2,630 | 2,508 | 2,525 | +1.41% | 576,000 | 789億281万 | +0.44% | 23.36 | 6.26 |
| 09/04 | 2,425 | 2,545 | 2,425 | 2,490 | +0.71% | 624,400 | 778億911万 | -1.07% | 23.04 | 6.17 |
| 09/03 | 2,430 | 2,490 | 2,423 | 2,473 | +3.24% | 538,000 | 772億6226万 | -2.08% | 22.88 | 6.13 |
| 09/02 | 2,388 | 2,490 | 2,340 | 2,395 | -0.62% | 513,200 | 748億4049万 | -5.45% | 22.16 | 5.94 |
| 09/01 | 2,670 | 2,670 | 2,400 | 2,410 | -1.03% | 1,090,000 | 753億922万 | -5.45% | 22.3 | 5.98 |
| 08/31 | 2,400 | 2,460 | 2,368 | 2,435 | +5.41% | 387,600 | 760億9043万 | -5.03% | 22.53 | 6.04 |
| 08/28 | 2,385 | 2,400 | 2,283 | 2,310 | -3.25% | 271,200 | 721億8435万 | -10.47% | 21.37 | 5.73 |
| 08/27 | 2,395 | 2,415 | 2,370 | 2,388 | -1.34% | 130,400 | 746億612万 | -8.31% | 22.09 | 5.92 |
| 08/26 | 2,428 | 2,430 | 2,383 | 2,420 | -0.82% | 266,000 | 756億2170万 | -7.7% | 22.39 | 6 |
| 08/25 | 2,463 | 2,475 | 2,423 | 2,440 | -0.91% | 224,400 | 762億4668万 | -7.58% | 22.58 | 6.05 |
| 08/24 | 2,430 | 2,463 | 2,355 | 2,463 | +1.44% | 324,400 | 769億4977万 | -7.25% | 22.78 | 6.11 |
| 08/21 | 2,463 | 2,473 | 2,408 | 2,428 | -0.72% | 194,800 | 758億5607万 | -9.18% | 22.46 | 6.02 |
| 08/20 | 2,548 | 2,548 | 2,398 | 2,445 | -4.02% | 488,800 | 764億292万 | -9.18% | 22.62 | 6.06 |
| 08/19 | 2,575 | 2,603 | 2,545 | 2,548 | -1.83% | 185,600 | 796億591万 | -6.13% | 23.57 | 6.32 |
| 08/18 | 2,575 | 2,613 | 2,558 | 2,595 | +0.68% | 139,200 | 810億9022万 | -4.95% | 24.01 | 6.43 |
| 08/17 | 2,653 | 2,658 | 2,565 | 2,578 | -3.55% | 180,800 | 805億4336万 | -5.96% | 23.85 | 6.39 |
| 08/14 | 2,700 | 2,718 | 2,645 | 2,673 | -0.74% | 174,800 | 835億1199万 | -2.96% | 24.73 | 6.63 |
| 08/13 | 2,663 | 2,693 | 2,635 | 2,693 | +2.57% | 183,600 | 841億3696万 | -2.55% | 24.91 | 6.68 |
| 08/12 | 2,590 | 2,670 | 2,590 | 2,625 | +0.96% | 167,200 | 820億2768万 | -5.27% | 24.29 | 6.51 |
| 08/11 | 2,498 | 2,610 | 2,445 | 2,600 | +3.48% | 290,400 | 812億4646万 | -6.51% | 24.06 | 6.45 |
| 08/07 | 2,610 | 2,610 | 2,500 | 2,513 | -2.62% | 190,400 | 785億1220万 | -9.88% | 23.25 | 6.23 |
| 08/06 | 2,600 | 2,600 | 2,540 | 2,580 | -0.77% | 139,200 | 806億2149万 | -7.89% | 23.87 | 6.4 |
| 08/05 | 2,640 | 2,640 | 2,568 | 2,600 | -0.29% | 109,600 | 812億4646万 | -7.57% | 24.06 | 6.45 |
| 08/04 | 2,660 | 2,698 | 2,605 | 2,608 | -0.29% | 180,800 | 814億8082万 | -7.57% | 24.13 | 6.47 |
| 08/03 | 2,663 | 2,663 | 2,590 | 2,615 | +0.87% | 142,800 | 817億1519万 | -7.66% | 24.19 | 6.48 |
| 07/31 | 2,733 | 2,733 | 2,558 | 2,593 | -3.89% | 215,200 | 810億1209万 | -8.78% | 23.99 | 6.43 |
| 07/30 | 2,718 | 2,733 | 2,675 | 2,698 | +0.47% | 203,200 | 842億9320万 | -5.48% | 24.96 | 6.69 |
| 07/29 | 2,785 | 2,788 | 2,673 | 2,685 | -3.94% | 219,200 | 839億259万 | -6.02% | 24.84 | 6.66 |
| 07/28 | 2,803 | 2,835 | 2,778 | 2,795 | +0.27% | 144,000 | 873億3994万 | -2.31% | 25.86 | 6.93 |
| 07/27 | 2,765 | 2,793 | 2,740 | 2,788 | -1.24% | 176,800 | 871億558万 | -2.57% | 25.79 | 6.91 |
| 07/22 | 2,845 | 2,845 | 2,783 | 2,823 | -2.67% | 311,200 | 881億9928万 | -1.31% | 26.11 | 7 |
| 07/21 | 2,863 | 2,908 | 2,840 | 2,900 | +1.67% | 234,000 | 906億2105万 | +1.43% | 26.83 | 7.19 |
| 07/20 | 2,863 | 2,880 | 2,815 | 2,853 | -0.44% | 146,800 | 891億3674万 | -0.09% | 26.39 | 7.07 |
| 07/17 | 2,823 | 2,908 | 2,823 | 2,865 | +1.6% | 194,000 | 895億2735万 | +0.67% | 26.51 | 7.1 |
| 07/16 | 2,903 | 2,910 | 2,808 | 2,820 | -2.84% | 321,600 | 881億2116万 | -0.74% | 26.09 | 6.99 |
| 07/15 | 2,945 | 2,945 | 2,835 | 2,903 | -0.51% | 374,800 | 906億9917万 | +2.2% | 26.85 | 7.2 |
| 07/14 | 2,925 | 2,963 | 2,880 | 2,918 | -2.59% | 264,400 | 911億6790万 | +2.8% | 26.99 | 7.23 |
| 07/13 | 2,998 | 3,033 | 2,893 | 2,995 | +1.78% | 286,000 | 935億8967万 | +5.72% | 27.71 | 7.43 |
| 07/10 | 2,870 | 3,038 | 2,870 | 2,943 | +2.53% | 516,800 | 919億4912万 | +4.05% | 27.22 | 7.3 |
| 07/09 | 2,908 | 2,908 | 2,825 | 2,870 | -0.69% | 156,800 | 896億8359万 | +1.56% | 26.55 | 7.12 |
| 07/08 | 2,955 | 2,955 | 2,878 | 2,890 | -0.6% | 138,000 | 903億856万 | +2.19% | 26.74 | 7.17 |
| 07/07 | 2,893 | 2,988 | 2,888 | 2,908 | +0.61% | 328,000 | 908億5542万 | +2.74% | 26.9 | 7.21 |
| 07/06 | 2,888 | 2,915 | 2,845 | 2,890 | +0.17% | 194,800 | 903億856万 | +1.87% | 26.74 | 7.17 |
| 07/03 | 2,808 | 2,888 | 2,743 | 2,885 | +4.43% | 280,400 | 901億5232万 | +1.58% | 26.69 | 7.15 |
| 07/02 | 2,915 | 2,915 | 2,728 | 2,763 | -3.07% | 363,200 | 863億2436万 | -2.45% | 25.56 | 6.85 |
