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 | 565 | 575 | 563 | 575 | +0.88% | 29,700 | 96億3539万 | -11.13% | 34.72 | 1.71 |
12/29 | 562 | 575 | 562 | 570 | -2.06% | 40,200 | 95億5160万 | -12.44% | 34.42 | 1.69 |
12/28 | 592 | 595 | 570 | 582 | -0.85% | 72,500 | 97億5269万 | -11.28% | 35.14 | 1.73 |
12/25 | 593 | 609 | 585 | 587 | +0.34% | 32,400 | 98億3647万 | -11.2% | 35.45 | 1.74 |
12/24 | 580 | 585 | 574 | 585 | -0.17% | 36,700 | 98億296万 | -11.9% | 35.32 | 1.73 |
12/23 | 576 | 586 | 572 | 586 | +2.09% | 30,300 | 98億1971万 | -12.28% | 35.38 | 1.74 |
12/22 | 593 | 593 | 571 | 574 | -2.55% | 59,900 | 96億1863万 | -14.33% | 34.66 | 1.7 |
12/21 | 620 | 632 | 574 | 589 | -5% | 135,000 | 98億6999万 | -12.74% | 35.57 | 1.75 |
12/18 | 632 | 634 | 616 | 620 | -1.9% | 48,000 | 103億8946万 | -8.69% | 37.44 | 1.84 |
12/17 | 645 | 652 | 626 | 632 | -2.47% | 55,100 | 105億9055万 | -7.33% | 38.16 | 1.87 |
12/16 | 661 | 661 | 648 | 648 | -1.82% | 48,500 | 108億5866万 | -5.54% | 39.13 | 1.92 |
12/15 | 665 | 670 | 660 | 660 | -1.49% | 24,500 | 110億5975万 | -4.07% | 39.85 | 1.96 |
12/14 | 668 | 670 | 660 | 670 | -0.3% | 19,400 | 112億2732万 | -3.18% | 40.46 | 1.99 |
12/11 | 662 | 676 | 662 | 672 | +1.51% | 32,800 | 112億6083万 | -3.17% | 40.58 | 1.99 |
12/10 | 665 | 672 | 656 | 662 | -0.75% | 42,700 | 110億9326万 | -4.61% | 39.97 | 1.96 |
12/09 | 685 | 685 | 666 | 667 | -2.63% | 46,600 | 111億7705万 | -3.75% | 40.28 | 1.98 |
12/08 | 661 | 686 | 659 | 685 | +3.47% | 52,500 | 114億7868万 | -0.87% | 41.36 | 2.03 |
12/07 | 691 | 691 | 660 | 662 | -5.83% | 104,900 | 110億9326万 | -3.78% | 39.97 | 1.96 |
12/04 | 697 | 710 | 678 | 703 | +0.14% | 64,400 | 117億8031万 | +2.18% | 42.45 | 2.08 |
12/03 | 729 | 729 | 699 | 702 | -3.7% | 56,100 | 117億6355万 | +2.18% | 42.39 | 2.08 |
12/02 | 710 | 729 | 696 | 729 | +2.68% | 61,000 | 122億1599万 | +6.11% | 44.02 | 2.16 |
12/01 | 711 | 721 | 701 | 710 | -0.14% | 38,100 | 118億9761万 | +3.5% | 42.87 | 2.11 |
11/30 | 715 | 727 | 703 | 711 | +1.86% | 69,000 | 119億1436万 | +3.64% | 42.93 | 2.11 |
11/27 | 690 | 712 | 688 | 698 | +1.16% | 62,100 | 116億9652万 | +1.45% | 42.15 | 2.07 |
11/26 | 681 | 694 | 681 | 690 | +1.32% | 23,500 | 115億6246万 | -0.14% | 41.66 | 2.05 |
11/25 | 701 | 704 | 676 | 681 | -3.68% | 70,900 | 114億1165万 | -1.87% | 41.12 | 2.02 |
11/24 | 687 | 709 | 687 | 707 | +3.51% | 75,800 | 118億4734万 | +1.43% | 42.69 | 2.1 |
11/20 | 683 | 687 | 672 | 683 | 0% | 33,900 | 114億4516万 | -2.29% | 41.24 | 2.03 |
11/19 | 666 | 686 | 660 | 683 | +1.49% | 37,400 | 114億4516万 | -2.71% | 41.24 | 2.03 |
11/18 | 651 | 680 | 647 | 673 | +3.38% | 76,800 | 112億7759万 | -3.99% | 40.64 | 2 |
11/17 | 678 | 689 | 651 | 651 | -4.26% | 70,900 | 109億893万 | -7% | 39.31 | 1.93 |
11/16 | 675 | 685 | 651 | 680 | -0.73% | 89,400 | 113億9489万 | -2.86% | 41.06 | 2.02 |
11/13 | 701 | 701 | 675 | 685 | -2.56% | 63,400 | 114億7868万 | -1.44% | 41.36 | 2.03 |
11/12 | 724 | 724 | 694 | 703 | -3.03% | 83,000 | 117億8031万 | +1.88% | 42.45 | 2.08 |
11/11 | 698 | 739 | 671 | 725 | +3.28% | 146,500 | 121億4897万 | +6.3% | 43.78 | 2.15 |
11/10 | 757 | 762 | 691 | 702 | -7.02% | 212,600 | 117億6355万 | +4.31% | 42.39 | 2.08 |
11/09 | 766 | 769 | 725 | 755 | +4.57% | 236,800 | 126億5168万 | +13.36% | 45.59 | 2.24 |
11/06 | 683 | 738 | 674 | 722 | +6.65% | 211,000 | 120億9869万 | +10.23% | 43.6 | 2.14 |
11/05 | 652 | 700 | 649 | 677 | +6.61% | 165,600 | 113億4462万 | +4.64% | 40.88 | 2.01 |
11/04 | 611 | 649 | 601 | 635 | +3.25% | 78,000 | 106億4082万 | -0.78% | 38.34 | 1.88 |
11/02 | 620 | 632 | 599 | 615 | -1.6% | 68,400 | 103億567万 | -3.15% | 37.14 | 1.82 |
10/30 | 656 | 675 | 618 | 625 | -6.16% | 105,300 | 104億7325万 | -0.95% | 37.74 | 1.85 |
10/29 | 664 | 673 | 625 | 666 | -0.45% | 119,900 | 111億6029万 | +6.39% | 40.22 | 1.98 |
10/28 | 683 | 699 | 661 | 669 | -3.46% | 91,300 | 112億1056万 | +8.08% | 40.4 | 1.98 |
10/27 | 677 | 706 | 659 | 693 | -1% | 141,200 | 116億1273万 | +12.87% | 41.85 | 2.06 |
10/26 | 737 | 744 | 696 | 700 | -3.18% | 135,900 | 117億3004万 | +15.32% | 42.27 | 2.08 |
10/23 | 740 | 746 | 681 | 723 | -3.98% | 228,900 | 121億1545万 | +20.7% | 43.66 | 2.14 |
10/22 | 756 | 758 | 737 | 753 | -2.33% | 182,000 | 126億1817万 | +27.41% | 45.47 | 2.23 |
10/21 | 760 | 786 | 755 | 771 | -1.28% | 207,100 | 129億1980万 | +32.7% | 46.56 | 2.29 |
10/20 | 755 | 795 | 747 | 781 | +3.44% | 442,700 | 130億8737万 | +37.02% | 47.16 | 2.32 |
10/19 | 770 | 778 | 732 | 755 | +1.75% | 408,800 | 126億5168万 | +35.06% | 45.59 | 2.24 |
10/16 | 795 | 798 | 659 | 742 | -1.98% | 1,412,500 | 124億3384万 | +35.15% | 44.8 | 2.2 |
10/15 | 707 | 757 | 673 | 757 | +15.22% | 1,624,000 | 126億8520万 | +40.19% | 45.71 | 2.25 |
10/14 | 665 | 694 | 640 | 657 | +0.31% | 333,800 | 110億948万 | +24.2% | 39.67 | 1.95 |
10/13 | 683 | 712 | 616 | 655 | -0.46% | 947,100 | 109億7596万 | +25.24% | 39.55 | 1.94 |
10/12 | 588 | 658 | 579 | 658 | +17.92% | 621,800 | 110億2623万 | +27.27% | 39.73 | 1.95 |
10/09 | 536 | 569 | 532 | 558 | +2.39% | 306,900 | 93億5051万 | +9.2% | 33.69 | 1.65 |
10/08 | 510 | 587 | 507 | 545 | +6.65% | 1,099,800 | 91億3267万 | +6.86% | 32.91 | 1.62 |
10/07 | 503 | 514 | 502 | 511 | +0.79% | 35,100 | 85億6292万 | +0.59% | 30.86 | 1.52 |
10/06 | 512 | 515 | 503 | 507 | -0.98% | 19,800 | 84億9590万 | -0.2% | 30.61 | 1.5 |
10/05 | 495 | 515 | 494 | 512 | +3.43% | 29,200 | 85億7968万 | +0.79% | 30.92 | 1.52 |
10/02 | 503 | 505 | 491 | 495 | -1.98% | 39,700 | 82億9481万 | -2.75% | 29.89 | 1.47 |
09/30 | 512 | 512 | 502 | 505 | -1.56% | 15,400 | 84億6238万 | -0.98% | 30.49 | 1.5 |
09/29 | 504 | 513 | 504 | 513 | +1.99% | 19,100 | 85億9644万 | +0.59% | 30.98 | 1.52 |
09/28 | 509 | 512 | 498 | 503 | -1.57% | 28,100 | 84億2887万 | -1.37% | 30.37 | 1.49 |
09/25 | 501 | 513 | 501 | 511 | +2% | 28,200 | 85億6292万 | 0% | 30.86 | 1.52 |
09/24 | 507 | 511 | 498 | 501 | -2.15% | 26,700 | 83億9535万 | -1.96% | 30.25 | 1.49 |
09/23 | 515 | 520 | 505 | 512 | -1.73% | 22,100 | 85億7968万 | 0% | 30.92 | 1.52 |
09/18 | 523 | 526 | 515 | 521 | -0.38% | 20,500 | 87億3050万 | +1.76% | 31.46 | 1.55 |
09/17 | 510 | 525 | 509 | 523 | +1.75% | 41,000 | 87億6401万 | +2.15% | 31.58 | 1.55 |
09/16 | 504 | 516 | 504 | 514 | +0.98% | 29,100 | 86億1320万 | +0.19% | 31.04 | 1.52 |
09/15 | 509 | 509 | 501 | 509 | +0.59% | 16,500 | 85億2941万 | -0.59% | 30.74 | 1.51 |
09/14 | 502 | 508 | 501 | 506 | 0% | 16,700 | 84億7914万 | -1.36% | 30.55 | 1.5 |
09/11 | 492 | 508 | 492 | 506 | +2.02% | 21,500 | 84億7914万 | -1.56% | 30.55 | 1.5 |
09/10 | 507 | 510 | 496 | 496 | -2.55% | 30,600 | 83億1157万 | -4.25% | 29.95 | 1.47 |
09/09 | 505 | 509 | 500 | 509 | +0.99% | 18,300 | 85億2941万 | -2.3% | 30.74 | 1.51 |
09/08 | 489 | 507 | 483 | 504 | +3.49% | 41,800 | 84億4562万 | -3.63% | 30.43 | 1.49 |
09/07 | 502 | 502 | 487 | 487 | -3.56% | 75,400 | 81億6075万 | -6.88% | 29.41 | 1.44 |
09/04 | 508 | 516 | 499 | 505 | -2.51% | 44,900 | 84億6238万 | -3.81% | 30.49 | 1.5 |
09/03 | 518 | 519 | 511 | 518 | +1.17% | 28,200 | 86億8022万 | -1.52% | 31.28 | 1.54 |
09/02 | 512 | 519 | 511 | 512 | -0.58% | 23,200 | 85億7968万 | -2.66% | 30.92 | 1.52 |
09/01 | 517 | 517 | 506 | 515 | +0.39% | 30,400 | 86億2995万 | -2.28% | 31.1 | 1.53 |
08/31 | 497 | 516 | 497 | 513 | +3.01% | 39,500 | 85億9644万 | -2.84% | 30.98 | 1.52 |
08/28 | 515 | 519 | 490 | 498 | -3.86% | 89,100 | 83億4508万 | -5.86% | 30.07 | 1.48 |
08/27 | 521 | 524 | 510 | 518 | -1.15% | 41,800 | 86億8022万 | -2.45% | 31.28 | 1.54 |
08/26 | 513 | 535 | 509 | 524 | +1.75% | 136,300 | 87億8077万 | -1.32% | 31.64 | 1.55 |
08/25 | 517 | 518 | 512 | 515 | +0.59% | 34,100 | 86億2995万 | -2.65% | 31.1 | 1.53 |
08/24 | 522 | 522 | 512 | 512 | -2.66% | 55,100 | 85億7968万 | -3.21% | 30.92 | 1.52 |
08/21 | 516 | 530 | 516 | 526 | +1.94% | 60,500 | 88億1428万 | -0.75% | 31.76 | 1.56 |
08/20 | 520 | 525 | 513 | 516 | -1.71% | 34,700 | 86億4671万 | -3.01% | 31.16 | 1.53 |
08/19 | 512 | 525 | 509 | 525 | +1.94% | 57,200 | 87億9753万 | -1.69% | 31.7 | 1.56 |
08/18 | 515 | 516 | 510 | 515 | -0.19% | 38,500 | 86億2995万 | -3.74% | 31.1 | 1.53 |
08/17 | 525 | 531 | 514 | 516 | -2.46% | 45,000 | 86億4671万 | -3.55% | 31.16 | 1.53 |
08/14 | 534 | 534 | 523 | 529 | +0.76% | 53,400 | 88億6455万 | -1.49% | 31.94 | 1.57 |
08/13 | 515 | 530 | 512 | 525 | +2.94% | 88,300 | 87億9753万 | -2.78% | 31.7 | 1.56 |
08/12 | 525 | 532 | 508 | 510 | -0.97% | 81,900 | 85億4617万 | -6.25% | 30.8 | 1.51 |
08/11 | 535 | 538 | 513 | 515 | -5.5% | 130,700 | 86億2995万 | -6.02% | 31.1 | 1.53 |
08/07 | 540 | 560 | 523 | 545 | -9.17% | 335,600 | 91億3267万 | -0.73% | 32.91 | 1.62 |
08/06 | 575 | 610 | 562 | 600 | +6.19% | 460,800 | 100億5432万 | +8.89% | 36.23 | 1.78 |
08/05 | 558 | 565 | 537 | 565 | +1.25% | 141,400 | 94億6781万 | +1.62% | 34.12 | 1.68 |