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 | 2,536 | 2,542 | 2,498 | 2,498 | -1.54% | 617,700 | 7471億9013万 | +0.08% | 24.31 | 3.13 |
12/29 | 2,531 | 2,539 | 2,509 | 2,537 | -1.13% | 864,900 | 7588億5563万 | +1.48% | 24.69 | 3.18 |
12/28 | 2,570 | 2,598 | 2,555 | 2,566 | +0.43% | 1,105,600 | 7675億2997万 | +2.56% | 24.98 | 3.22 |
12/25 | 2,575 | 2,588 | 2,554 | 2,555 | -0.04% | 643,800 | 7642億3970万 | +2.2% | 24.87 | 3.21 |
12/24 | 2,549 | 2,575 | 2,544 | 2,556 | +1.23% | 703,900 | 7645億3882万 | +2.28% | 24.88 | 3.21 |
12/23 | 2,514 | 2,536 | 2,509 | 2,525 | -0.12% | 502,500 | 7552億6624万 | +1.12% | 24.58 | 3.17 |
12/22 | 2,510 | 2,535 | 2,508 | 2,528 | +0.24% | 651,500 | 7561億6359万 | +1.4% | 24.61 | 3.17 |
12/21 | 2,504 | 2,523 | 2,481 | 2,522 | +1.16% | 689,900 | 7543億6890万 | +1.29% | 24.55 | 3.16 |
12/18 | 2,469 | 2,502 | 2,450 | 2,493 | +0.24% | 997,400 | 7456億9455万 | +0.28% | 24.27 | 3.13 |
12/17 | 2,417 | 2,488 | 2,411 | 2,487 | +2.14% | 740,600 | 7438億9986万 | +0.12% | 24.21 | 3.12 |
12/16 | 2,465 | 2,477 | 2,428 | 2,435 | -0.81% | 646,100 | 7283億4586万 | -1.85% | 23.7 | 3.06 |
12/15 | 2,520 | 2,522 | 2,455 | 2,455 | -1.92% | 752,900 | 7343億2817万 | -0.93% | 23.9 | 3.08 |
12/14 | 2,498 | 2,526 | 2,496 | 2,503 | +0.2% | 673,000 | 7486億8571万 | +1.05% | 24.36 | 3.14 |
12/11 | 2,476 | 2,510 | 2,476 | 2,498 | +0.32% | 701,200 | 7471億9013万 | +0.97% | 24.31 | 3.13 |
12/10 | 2,469 | 2,495 | 2,467 | 2,490 | +0.57% | 626,000 | 7447億9721万 | +1.1% | 24.24 | 3.12 |
12/09 | 2,462 | 2,496 | 2,453 | 2,476 | +0.12% | 643,700 | 7406億959万 | +1.06% | 24.1 | 3.11 |
12/08 | 2,453 | 2,477 | 2,449 | 2,473 | +0.73% | 486,000 | 7397億1225万 | +1.48% | 24.07 | 3.1 |
12/07 | 2,468 | 2,485 | 2,450 | 2,455 | -0.49% | 534,000 | 7343億2817万 | +1.28% | 23.9 | 3.08 |
12/04 | 2,497 | 2,503 | 2,460 | 2,467 | -0.68% | 698,500 | 7379億1755万 | +2.24% | 24.01 | 3.1 |
12/03 | 2,455 | 2,487 | 2,440 | 2,484 | +2.48% | 812,000 | 7430億251万 | +3.5% | 24.18 | 3.12 |
12/02 | 2,489 | 2,490 | 2,419 | 2,424 | -2.65% | 1,072,300 | 7250億5559万 | +1.59% | 23.59 | 3.04 |
12/01 | 2,498 | 2,514 | 2,465 | 2,490 | +0.89% | 858,200 | 7447億9721万 | +4.97% | 24.24 | 3.12 |
11/30 | 2,485 | 2,502 | 2,442 | 2,468 | -0.84% | 2,784,400 | 7382億1667万 | +4.71% | 24.02 | 3.1 |
11/27 | 2,515 | 2,537 | 2,457 | 2,489 | -1.66% | 2,251,900 | 7444億9809万 | +6.23% | 24.23 | 3.12 |
11/26 | 2,547 | 2,557 | 2,525 | 2,531 | -2.5% | 1,990,500 | 7570億6094万 | +8.72% | 24.63 | 3.18 |
11/25 | 2,600 | 2,638 | 2,592 | 2,596 | +0.58% | 1,181,100 | 7765億343万 | +12.24% | 25.27 | 3.26 |
11/24 | 2,547 | 2,586 | 2,547 | 2,581 | +2.02% | 961,100 | 7720億1670万 | +12.46% | 25.12 | 3.24 |
11/20 | 2,539 | 2,544 | 2,520 | 2,530 | 0% | 871,800 | 7567億6182万 | +11.06% | 24.63 | 3.17 |
11/19 | 2,490 | 2,534 | 2,484 | 2,530 | +1.81% | 1,327,300 | 7567億6182万 | +11.85% | 24.63 | 3.17 |
11/18 | 2,468 | 2,485 | 2,451 | 2,485 | +2.31% | 901,600 | 7433億163万 | +10.69% | 24.19 | 3.12 |
11/17 | 2,435 | 2,446 | 2,413 | 2,429 | -0.86% | 1,011,000 | 7265億5117万 | +8.92% | 23.64 | 3.05 |
11/16 | 2,455 | 2,477 | 2,441 | 2,450 | +0.29% | 1,059,400 | 7328億3259万 | +10.51% | 23.85 | 3.07 |
11/13 | 2,450 | 2,460 | 2,420 | 2,443 | +0.08% | 1,046,100 | 7307億3879万 | +10.89% | 23.78 | 3.07 |
11/12 | 2,437 | 2,447 | 2,411 | 2,441 | +1.16% | 1,018,500 | 7301億4055万 | +11.41% | 23.76 | 3.06 |
11/11 | 2,410 | 2,423 | 2,389 | 2,413 | +2.55% | 1,450,600 | 7217億6532万 | +10.84% | 23.49 | 3.03 |
11/10 | 2,370 | 2,390 | 2,311 | 2,353 | -3.25% | 2,320,900 | 7038億1840万 | +8.68% | 22.9 | 2.95 |
11/09 | 2,446 | 2,457 | 2,422 | 2,432 | +0.29% | 1,514,400 | 7274億4852万 | +12.8% | 23.67 | 3.05 |
11/06 | 2,302 | 2,431 | 2,302 | 2,425 | +9.28% | 3,720,300 | 7253億5471万 | +13.16% | 23.6 | 3.04 |
11/05 | 2,168 | 2,237 | 2,166 | 2,219 | +3.02% | 1,507,500 | 6637億3695万 | +4.08% | 21.6 | 2.78 |
11/04 | 2,194 | 2,199 | 2,146 | 2,154 | -0.78% | 970,000 | 6442億9445万 | +0.98% | 20.97 | 2.7 |
11/02 | 2,156 | 2,173 | 2,135 | 2,171 | +1.59% | 938,100 | 6493億7941万 | +1.59% | 21.13 | 2.72 |
10/30 | 2,164 | 2,167 | 2,130 | 2,137 | -1.66% | 1,061,400 | 6392億949万 | -0.14% | 20.8 | 2.68 |
10/29 | 2,141 | 2,178 | 2,138 | 2,173 | +0.6% | 958,200 | 6499億7764万 | +1.35% | 21.15 | 2.73 |
10/28 | 2,120 | 2,165 | 2,111 | 2,160 | +2.13% | 740,700 | 6460億8914万 | +0.65% | 21.02 | 2.71 |
10/27 | 2,085 | 2,119 | 2,070 | 2,115 | +0.86% | 605,500 | 6326億2895万 | -1.58% | 20.59 | 2.65 |
10/26 | 2,100 | 2,109 | 2,089 | 2,097 | -0.47% | 637,400 | 6272億4488万 | -2.6% | 20.41 | 2.63 |
10/23 | 2,104 | 2,116 | 2,088 | 2,107 | -0.05% | 648,100 | 6302億3603万 | -2.36% | 20.51 | 2.64 |
10/22 | 2,114 | 2,114 | 2,096 | 2,108 | -0.99% | 619,300 | 6305億3514万 | -2.5% | 20.52 | 2.64 |
10/21 | 2,144 | 2,149 | 2,126 | 2,129 | -0.93% | 737,700 | 6368億1657万 | -1.8% | 20.72 | 2.67 |
10/20 | 2,149 | 2,161 | 2,141 | 2,149 | 0% | 573,200 | 6427億9887万 | -1.06% | 20.92 | 2.7 |
10/19 | 2,151 | 2,169 | 2,148 | 2,149 | +0.47% | 642,500 | 6427億9887万 | -1.2% | 20.92 | 2.7 |
10/16 | 2,129 | 2,147 | 2,127 | 2,139 | +0.23% | 699,700 | 6398億772万 | -1.79% | 20.82 | 2.68 |
10/15 | 2,106 | 2,142 | 2,106 | 2,134 | +0.85% | 820,200 | 6383億1214万 | -2.15% | 20.77 | 2.68 |
10/14 | 2,105 | 2,127 | 2,100 | 2,116 | +0.76% | 758,000 | 6329億2807万 | -3.07% | 20.6 | 2.65 |
10/13 | 2,107 | 2,123 | 2,094 | 2,100 | +0.05% | 699,000 | 6281億4222万 | -4.02% | 20.44 | 2.63 |
10/12 | 2,123 | 2,130 | 2,097 | 2,099 | -0.52% | 714,100 | 6278億4311万 | -4.37% | 20.43 | 2.63 |
10/09 | 2,134 | 2,136 | 2,099 | 2,110 | -1.45% | 1,010,200 | 6311億3338万 | -4.18% | 20.54 | 2.65 |
10/08 | 2,125 | 2,162 | 2,115 | 2,141 | +2.2% | 1,190,100 | 6404億595万 | -3.03% | 20.84 | 2.69 |
10/07 | 2,113 | 2,127 | 2,090 | 2,095 | -1.41% | 1,149,400 | 6266億4664万 | -5.29% | 20.39 | 2.63 |
10/06 | 2,110 | 2,129 | 2,102 | 2,125 | +0.33% | 985,000 | 6356億2011万 | -4.19% | 20.68 | 2.67 |
10/05 | 2,100 | 2,136 | 2,098 | 2,118 | +1.1% | 1,102,500 | 6335億2630万 | -4.77% | 20.62 | 2.66 |
10/02 | 2,182 | 2,184 | 2,088 | 2,095 | -3.14% | 2,150,300 | 6266億4664万 | -6.01% | 20.39 | 2.63 |
09/30 | 2,210 | 2,219 | 2,155 | 2,163 | -3.18% | 1,767,200 | 6469億8649万 | -3.26% | 21.05 | 2.71 |
09/29 | 2,240 | 2,245 | 2,207 | 2,234 | -0.67% | 860,100 | 6682億2368万 | -0.36% | 21.74 | 2.8 |
09/28 | 2,242 | 2,254 | 2,201 | 2,249 | 0% | 1,323,000 | 6727億1041万 | +0.13% | 21.89 | 2.82 |
09/25 | 2,257 | 2,268 | 2,242 | 2,249 | +0.31% | 1,025,100 | 6727億1041万 | -0.04% | 21.89 | 2.82 |
09/24 | 2,230 | 2,250 | 2,222 | 2,242 | +0.58% | 727,500 | 6706億1660万 | -0.53% | 21.82 | 2.81 |
09/23 | 2,245 | 2,255 | 2,211 | 2,229 | -0.45% | 1,087,900 | 6667億2810万 | -1.33% | 21.7 | 2.8 |
09/18 | 2,229 | 2,242 | 2,211 | 2,239 | +0.95% | 1,179,800 | 6697億1925万 | -1.02% | 21.79 | 2.81 |
09/17 | 2,218 | 2,239 | 2,207 | 2,218 | -0.05% | 730,000 | 6634億3783万 | -2.12% | 21.59 | 2.78 |
09/16 | 2,209 | 2,222 | 2,202 | 2,219 | +0.5% | 796,800 | 6637億3695万 | -2.38% | 21.6 | 2.78 |
09/15 | 2,233 | 2,233 | 2,202 | 2,208 | -1.56% | 809,400 | 6604億4668万 | -3.07% | 21.49 | 2.77 |
09/14 | 2,245 | 2,249 | 2,226 | 2,243 | +0.4% | 557,400 | 6709億1572万 | -1.8% | 21.83 | 2.81 |
09/11 | 2,228 | 2,243 | 2,207 | 2,234 | +0.31% | 832,400 | 6682億2368万 | -2.36% | 21.74 | 2.8 |
09/10 | 2,224 | 2,242 | 2,221 | 2,227 | +0.27% | 680,800 | 6661億2987万 | -2.88% | 21.68 | 2.79 |
09/09 | 2,194 | 2,222 | 2,185 | 2,221 | +0.14% | 913,900 | 6643億3518万 | -3.69% | 21.62 | 2.79 |
09/08 | 2,200 | 2,218 | 2,188 | 2,218 | +1.05% | 658,600 | 6634億3783万 | -4.36% | 21.59 | 2.78 |
09/07 | 2,221 | 2,227 | 2,194 | 2,195 | -1.7% | 714,500 | 6565億5818万 | -5.83% | 21.36 | 2.75 |
09/04 | 2,228 | 2,266 | 2,225 | 2,233 | -1.46% | 726,400 | 6679億2456万 | -5.06% | 21.73 | 2.8 |
09/03 | 2,285 | 2,288 | 2,254 | 2,266 | -0.57% | 608,300 | 6777億9537万 | -4.55% | 22.06 | 2.84 |
09/02 | 2,267 | 2,279 | 2,256 | 2,279 | +1.11% | 869,800 | 6816億8387万 | -4.84% | 22.18 | 2.86 |
09/01 | 2,245 | 2,270 | 2,233 | 2,254 | +0.36% | 804,400 | 6742億598万 | -6.63% | 21.94 | 2.83 |
08/31 | 2,247 | 2,262 | 2,240 | 2,246 | +0.45% | 810,000 | 6718億1306万 | -7.76% | 21.86 | 2.82 |
08/28 | 2,266 | 2,280 | 2,201 | 2,236 | -1.84% | 1,149,900 | 6688億2191万 | -8.85% | 21.76 | 2.81 |
08/27 | 2,273 | 2,285 | 2,264 | 2,278 | +0.93% | 757,700 | 6813億8475万 | -7.96% | 22.17 | 2.86 |
08/26 | 2,245 | 2,269 | 2,233 | 2,257 | -0.4% | 1,257,500 | 6751億333万 | -9.54% | 21.97 | 2.83 |
08/25 | 2,312 | 2,314 | 2,266 | 2,266 | -2.29% | 1,942,100 | 6777億9537万 | -9.86% | 22.06 | 2.84 |
08/24 | 2,326 | 2,336 | 2,306 | 2,319 | -0.22% | 700,700 | 6936億4848万 | -8.38% | 22.57 | 2.91 |
08/21 | 2,364 | 2,371 | 2,316 | 2,324 | -1.32% | 917,100 | 6951億4406万 | -8.79% | 22.62 | 2.92 |
08/20 | 2,331 | 2,361 | 2,315 | 2,355 | +0.77% | 923,000 | 7044億1663万 | -8.08% | 22.92 | 2.95 |
08/19 | 2,389 | 2,390 | 2,336 | 2,337 | -1.23% | 1,593,200 | 6990億3256万 | -9.24% | 22.75 | 2.93 |
08/18 | 2,299 | 2,367 | 2,298 | 2,366 | +2.87% | 1,701,700 | 7077億690万 | -8.54% | 23.03 | 2.97 |
08/17 | 2,328 | 2,336 | 2,300 | 2,300 | -2.29% | 1,714,400 | 6879億6529万 | -11.47% | 22.39 | 2.89 |
08/14 | 2,386 | 2,387 | 2,353 | 2,354 | -1.22% | 1,259,600 | 7041億1752万 | -9.84% | 22.91 | 2.95 |
08/13 | 2,380 | 2,401 | 2,362 | 2,383 | +0.93% | 1,353,500 | 7127億9186万 | -9.18% | 23.19 | 2.99 |
08/12 | 2,333 | 2,374 | 2,325 | 2,361 | +0.13% | 1,145,200 | 7062億1133万 | -10.36% | 22.98 | 2.96 |
08/11 | 2,325 | 2,361 | 2,273 | 2,358 | +1.46% | 1,528,000 | 7053億1398万 | -10.85% | 22.95 | 2.96 |
08/07 | 2,346 | 2,375 | 2,297 | 2,324 | -1.82% | 1,678,900 | 6951億4406万 | -12.4% | 22.62 | 2.92 |
08/06 | 2,439 | 2,439 | 2,316 | 2,367 | -7.61% | 3,274,600 | 7080億602万 | -11.12% | 23.04 | 2.97 |
08/05 | 2,560 | 2,583 | 2,508 | 2,562 | +0.99% | 1,338,300 | 7663億3351万 | -4.12% | 24.94 | 3.21 |