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 | 2,119 | 2,120 | 2,088 | 2,094 | -1.55% | 339,300 | 4798億1111万 | +1.01% | 100.01 | 2.73 |
12/29 | 2,070 | 2,127 | 2,069 | 2,127 | +3.25% | 1,002,100 | 4873億7260万 | +2.65% | 101.59 | 2.78 |
12/28 | 2,075 | 2,082 | 2,055 | 2,060 | -0.63% | 1,440,600 | 4720億2048万 | -0.39% | 98.39 | 2.69 |
12/25 | 2,055 | 2,094 | 2,055 | 2,073 | +1.07% | 724,900 | 4749億9925万 | +0.29% | 99.01 | 2.71 |
12/24 | 2,050 | 2,053 | 2,041 | 2,051 | +0.54% | 628,900 | 4699億5825万 | -0.73% | 97.96 | 2.68 |
12/23 | 2,064 | 2,066 | 2,029 | 2,040 | -0.24% | 347,900 | 4674億3775万 | -1.31% | 97.43 | 2.66 |
12/22 | 2,043 | 2,058 | 2,023 | 2,045 | -1.4% | 747,500 | 4685億8343万 | -1.16% | 97.67 | 2.67 |
12/21 | 2,091 | 2,106 | 2,052 | 2,074 | -0.67% | 514,300 | 4752億2838万 | +0.14% | 99.06 | 2.71 |
12/18 | 2,106 | 2,111 | 2,080 | 2,088 | -0.33% | 837,200 | 4784億3629万 | +0.77% | 99.73 | 2.73 |
12/17 | 2,099 | 2,101 | 2,078 | 2,095 | +0.96% | 597,500 | 4800億4024万 | +0.92% | 100.06 | 2.73 |
12/16 | 2,070 | 2,079 | 2,063 | 2,075 | +0.14% | 425,800 | 4754億5752万 | -0.34% | 99.1 | 2.71 |
12/15 | 2,100 | 2,100 | 2,071 | 2,072 | -1.52% | 428,300 | 4747億7011万 | -0.72% | 98.96 | 2.7 |
12/14 | 2,093 | 2,120 | 2,093 | 2,104 | +1.5% | 494,900 | 4821億247万 | +0.77% | 100.49 | 2.75 |
12/11 | 2,057 | 2,082 | 2,054 | 2,073 | +1.12% | 586,700 | 4749億9925万 | -0.62% | 99.01 | 2.71 |
12/10 | 2,024 | 2,052 | 2,020 | 2,050 | +0.79% | 453,300 | 4697億2911万 | -1.63% | 97.91 | 2.68 |
12/09 | 2,005 | 2,035 | 2,004 | 2,034 | +1.19% | 345,400 | 4660億6294万 | -2.21% | 97.15 | 2.66 |
12/08 | 2,039 | 2,041 | 2,002 | 2,010 | -1.08% | 433,800 | 4605億6367万 | -3.27% | 96 | 2.62 |
12/07 | 2,100 | 2,100 | 2,032 | 2,032 | -3.38% | 539,200 | 4656億466万 | -2.26% | 97.05 | 2.65 |
12/04 | 2,100 | 2,114 | 2,092 | 2,103 | -1.27% | 575,900 | 4818億7333万 | +0.96% | 100.44 | 2.75 |
12/03 | 2,084 | 2,133 | 2,073 | 2,130 | +2.4% | 570,700 | 4880億6001万 | +2.16% | 101.73 | 2.78 |
12/02 | 2,076 | 2,088 | 2,063 | 2,080 | -0.34% | 545,600 | 4766億320万 | -0.24% | 99.34 | 2.72 |
12/01 | 2,099 | 2,118 | 2,081 | 2,087 | +0.1% | 587,800 | 4782億715万 | -0.14% | 99.68 | 2.72 |
11/30 | 2,077 | 2,097 | 2,063 | 2,085 | +0.39% | 1,242,400 | 4777億4888万 | -0.48% | 99.58 | 2.72 |
11/27 | 2,050 | 2,088 | 2,036 | 2,077 | +1.07% | 716,600 | 4759億1579万 | -1.1% | 99.2 | 2.71 |
11/26 | 2,087 | 2,092 | 2,049 | 2,055 | -0.72% | 738,000 | 4708億7480万 | -2.38% | 98.15 | 2.68 |
11/25 | 2,081 | 2,102 | 2,053 | 2,070 | +1.92% | 943,900 | 4743億1184万 | -1.71% | 98.87 | 2.7 |
11/24 | 2,066 | 2,075 | 2,031 | 2,031 | -0.68% | 1,068,500 | 4653億7553万 | -3.52% | 97 | 2.65 |
11/20 | 2,012 | 2,045 | 1,999 | 2,045 | +0.49% | 536,600 | 4685億8343万 | -2.8% | 97.67 | 2.67 |
11/19 | 2,042 | 2,045 | 2,007 | 2,035 | -2.07% | 754,200 | 4662億9207万 | -3.23% | 97.19 | 2.66 |
11/18 | 2,093 | 2,100 | 2,044 | 2,078 | -1.24% | 685,700 | 4761億4493万 | -1.28% | 99.25 | 2.71 |
11/17 | 2,110 | 2,123 | 2,094 | 2,104 | +0.43% | 607,000 | 4821億247万 | -0.19% | 100.49 | 2.75 |
11/16 | 2,130 | 2,146 | 2,085 | 2,095 | 0% | 627,600 | 4800億4024万 | -0.62% | 100.06 | 2.73 |
11/13 | 2,143 | 2,143 | 2,084 | 2,095 | -4.25% | 856,300 | 4800億4024万 | -0.57% | 100.06 | 2.73 |
11/12 | 2,217 | 2,230 | 2,176 | 2,188 | -2.02% | 746,600 | 5013億4990万 | +3.99% | 104.5 | 2.86 |
11/11 | 2,249 | 2,270 | 2,228 | 2,233 | +1.27% | 845,800 | 5116億6103万 | +6.49% | 106.65 | 2.92 |
11/10 | 2,181 | 2,245 | 2,181 | 2,205 | +4.95% | 1,596,700 | 5052億4522万 | +5.65% | 105.31 | 2.88 |
11/09 | 2,090 | 2,113 | 2,082 | 2,101 | +2.24% | 729,900 | 4814億1506万 | +1.11% | 100.35 | 2.74 |
11/06 | 2,013 | 2,062 | 2,002 | 2,055 | +2.14% | 764,400 | 4708億7480万 | -0.82% | 98.15 | 2.68 |
11/05 | 1,995 | 2,015 | 1,977 | 2,012 | +2.08% | 950,900 | 4610億2194万 | -2.75% | 96.1 | 2.63 |
11/04 | 1,963 | 2,002 | 1,953 | 1,971 | +0.51% | 1,150,800 | 4516億2736万 | -4.78% | 94.14 | 2.57 |
11/02 | 1,958 | 1,979 | 1,905 | 1,961 | -4.71% | 1,745,700 | 4493億3600万 | -5.31% | 93.66 | 2.56 |
10/30 | 2,090 | 2,090 | 2,041 | 2,058 | -2.74% | 753,600 | 4715億6220万 | -0.63% | 98.29 | 2.69 |
10/29 | 2,127 | 2,131 | 2,106 | 2,116 | -1.58% | 484,500 | 4848億5210万 | +2.27% | 101.06 | 2.76 |
10/28 | 2,138 | 2,155 | 2,124 | 2,150 | +0.42% | 594,000 | 4926億4273万 | +4.07% | 102.69 | 2.81 |
10/27 | 2,156 | 2,158 | 2,112 | 2,141 | -2.68% | 774,800 | 4905億8050万 | +3.73% | 102.26 | 2.79 |
10/26 | 2,226 | 2,233 | 2,185 | 2,200 | -0.68% | 761,100 | 5040億9954万 | +6.74% | 105.07 | 2.87 |
10/23 | 2,191 | 2,226 | 2,163 | 2,215 | -0.18% | 746,700 | 5075億3658万 | +7.68% | 105.79 | 2.89 |
10/22 | 2,210 | 2,235 | 2,199 | 2,219 | +1.74% | 1,473,900 | 5084億5313万 | +8.19% | 105.98 | 2.9 |
10/21 | 2,126 | 2,183 | 2,115 | 2,181 | +4.6% | 1,107,400 | 4997億4595万 | +6.7% | 104.17 | 2.85 |
10/20 | 2,063 | 2,096 | 2,053 | 2,085 | +1.91% | 940,600 | 4777億4888万 | +2.31% | 99.58 | 2.72 |
10/19 | 2,035 | 2,057 | 2,020 | 2,046 | +1.79% | 439,000 | 4688億1257万 | +0.54% | 97.72 | 2.67 |
10/16 | 2,016 | 2,036 | 1,997 | 2,010 | -0.69% | 557,900 | 4605億6367万 | -1.13% | 96 | 2.62 |
10/15 | 2,044 | 2,061 | 2,019 | 2,024 | -2.41% | 739,800 | 4637億7157万 | -0.34% | 96.67 | 2.64 |
10/14 | 2,119 | 2,124 | 2,045 | 2,074 | -3.71% | 1,044,400 | 4752億2838万 | +2.27% | 99.06 | 2.71 |
10/13 | 2,145 | 2,165 | 2,142 | 2,154 | +1.84% | 814,100 | 4935億5928万 | +6.53% | 102.88 | 2.81 |
10/12 | 2,079 | 2,131 | 2,076 | 2,115 | +2.32% | 711,800 | 4846億2296万 | +4.96% | 101.01 | 2.76 |
10/09 | 2,067 | 2,081 | 2,056 | 2,067 | +1.82% | 644,500 | 4736億2443万 | +2.94% | 98.72 | 2.7 |
10/08 | 2,002 | 2,042 | 1,992 | 2,030 | +1.5% | 594,500 | 4651億4639万 | +1.4% | 96.96 | 2.65 |
10/07 | 1,987 | 2,008 | 1,981 | 2,000 | +0.55% | 491,400 | 4582億7231万 | +0.1% | 95.52 | 2.61 |
10/06 | 1,971 | 1,993 | 1,956 | 1,989 | +0.05% | 571,800 | 4557億5181万 | -0.25% | 95 | 2.6 |
10/05 | 1,978 | 2,010 | 1,963 | 1,988 | +2.05% | 759,500 | 4555億2267万 | -0.1% | 94.95 | 2.6 |
10/02 | 2,000 | 2,011 | 1,930 | 1,948 | -1.77% | 974,200 | 4463億5723万 | -2.06% | 93.04 | 2.54 |
09/30 | 2,005 | 2,017 | 1,983 | 1,983 | -1.69% | 665,700 | 4543億7699万 | -0.3% | 94.71 | 2.59 |
09/29 | 2,016 | 2,023 | 1,986 | 2,017 | +0.1% | 390,600 | 4621億6762万 | +1.56% | 96.33 | 2.63 |
09/28 | 1,988 | 2,016 | 1,973 | 2,015 | +3.17% | 630,800 | 4617億935万 | +1.66% | 96.24 | 2.63 |
09/25 | 2,008 | 2,013 | 1,940 | 1,953 | -2.93% | 1,057,100 | 4475億291万 | -1.21% | 93.28 | 2.55 |
09/24 | 2,048 | 2,066 | 2,005 | 2,012 | -1.47% | 776,300 | 4610億2194万 | +1.87% | 96.1 | 2.63 |
09/23 | 2,099 | 2,105 | 2,034 | 2,042 | -2.2% | 628,600 | 4678億9603万 | +3.6% | 97.53 | 2.67 |
09/18 | 2,084 | 2,094 | 2,072 | 2,088 | +0.43% | 581,700 | 4784億3629万 | +6.26% | 99.73 | 2.73 |
09/17 | 2,080 | 2,098 | 2,068 | 2,079 | -0.72% | 553,800 | 4763億7406万 | +6.29% | 99.3 | 2.71 |
09/16 | 2,038 | 2,094 | 2,032 | 2,094 | +2.15% | 705,600 | 4798億1111万 | +7.49% | 100.01 | 2.73 |
09/15 | 2,063 | 2,067 | 2,043 | 2,050 | -0.29% | 671,300 | 4697億2911万 | +5.67% | 97.91 | 2.68 |
09/14 | 2,049 | 2,073 | 2,039 | 2,056 | +1.08% | 690,200 | 4711億393万 | +6.58% | 98.2 | 2.68 |
09/11 | 2,035 | 2,035 | 2,009 | 2,034 | +1.14% | 546,000 | 4660億6294万 | +6.1% | 97.15 | 2.66 |
09/10 | 2,005 | 2,032 | 1,994 | 2,011 | +1.26% | 690,900 | 4607億9280万 | +5.45% | 96.05 | 2.63 |
09/09 | 1,958 | 1,987 | 1,947 | 1,986 | +0.61% | 529,100 | 4550億6440万 | +4.64% | 94.85 | 2.59 |
09/08 | 1,948 | 1,974 | 1,937 | 1,974 | +1.49% | 479,300 | 4523億1477万 | +4.56% | 94.28 | 2.58 |
09/07 | 1,928 | 1,951 | 1,922 | 1,945 | +0.73% | 402,100 | 4456億6982万 | +3.46% | 92.9 | 2.54 |
09/04 | 1,926 | 1,951 | 1,925 | 1,931 | -1.63% | 362,600 | 4424億6191万 | +3.15% | 92.23 | 2.52 |
09/03 | 1,960 | 1,977 | 1,948 | 1,963 | +1.08% | 400,600 | 4497億9427万 | +5.54% | 93.76 | 2.56 |
09/02 | 1,941 | 1,953 | 1,932 | 1,942 | +0.57% | 360,200 | 4449億8241万 | +5.09% | 92.75 | 2.54 |
09/01 | 1,922 | 1,945 | 1,918 | 1,931 | +0.52% | 396,100 | 4424億6191万 | +4.95% | 92.23 | 2.52 |
08/31 | 1,930 | 1,952 | 1,919 | 1,921 | +1.75% | 656,100 | 4401億7055万 | +4.8% | 91.75 | 2.51 |
08/28 | 1,873 | 1,942 | 1,870 | 1,888 | -1% | 759,400 | 4326億906万 | +3.4% | 90.17 | 2.46 |
08/27 | 1,940 | 1,944 | 1,898 | 1,907 | -2.51% | 737,200 | 4369億6264万 | +4.67% | 91.08 | 2.49 |
08/26 | 1,970 | 1,971 | 1,937 | 1,956 | +0.31% | 506,800 | 4481億9032万 | +7.65% | 93.42 | 2.55 |
08/25 | 1,930 | 1,963 | 1,930 | 1,950 | +1.88% | 611,700 | 4468億1550万 | +7.85% | 93.13 | 2.55 |
08/24 | 1,910 | 1,925 | 1,899 | 1,914 | +0.74% | 384,400 | 4385億6660万 | +6.22% | 91.41 | 2.5 |
08/21 | 1,918 | 1,923 | 1,900 | 1,900 | +0.11% | 532,000 | 4353億5869万 | +5.79% | 90.75 | 2.48 |
08/20 | 1,883 | 1,918 | 1,875 | 1,898 | -0.84% | 416,400 | 4349億42万 | +5.97% | 90.65 | 2.48 |
08/19 | 1,907 | 1,920 | 1,901 | 1,914 | +0.1% | 512,800 | 4385億6660万 | +7.17% | 91.41 | 2.5 |
08/18 | 1,884 | 1,927 | 1,884 | 1,912 | +1.65% | 723,100 | 4381億833万 | +7.36% | 91.32 | 2.5 |
08/17 | 1,888 | 1,910 | 1,881 | 1,881 | +0.64% | 606,500 | 4310億510万 | +5.91% | 89.84 | 2.46 |
08/14 | 1,852 | 1,886 | 1,837 | 1,869 | +0.27% | 663,900 | 4282億5547万 | +5.36% | 89.27 | 2.44 |
08/13 | 1,885 | 1,887 | 1,848 | 1,864 | -1.64% | 675,500 | 4271億979万 | +5.07% | 89.03 | 2.43 |
08/12 | 1,812 | 1,907 | 1,807 | 1,895 | +5.98% | 1,278,300 | 4342億1301万 | +6.88% | 90.51 | 2.47 |
08/11 | 1,750 | 1,803 | 1,744 | 1,788 | +2.17% | 718,400 | 4096億9544万 | +1.07% | 85.4 | 2.33 |
08/07 | 1,773 | 1,780 | 1,738 | 1,750 | -1.3% | 545,200 | 4009億8827万 | -1.13% | 83.58 | 2.28 |
08/06 | 1,779 | 1,788 | 1,759 | 1,773 | -1.17% | 614,500 | 4062億5840万 | -0.06% | 84.68 | 2.31 |
08/05 | 1,753 | 1,795 | 1,737 | 1,794 | +2.4% | 881,800 | 4110億7026万 | +0.9% | 85.68 | 2.34 |