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 |
---|
2022 | 3/1, 株式分割 1→2 |
2020 |
12/30 | 701 | 701 | 681 | 690 | -0.93% | 34,800 | 76億3968万 | -4.7% | 8.69 | 1.06 |
12/29 | 719 | 730 | 692 | 697 | -4.98% | 100,200 | 77億1164万 | -3.8% | 8.77 | 1.07 |
12/28 | 735 | 738 | 719 | 733 | -0.74% | 150,000 | 81億1577万 | +1.1% | 9.23 | 1.12 |
12/25 | 710 | 740 | 703 | 739 | +5.27% | 107,600 | 81億7667万 | +2% | 9.3 | 1.13 |
12/24 | 696 | 714 | 694 | 702 | +1.37% | 44,800 | 77億6700万 | -2.84% | 8.84 | 1.07 |
12/23 | 683 | 699 | 674 | 692 | +0.87% | 41,200 | 76億6182万 | -4.16% | 8.72 | 1.06 |
12/22 | 702 | 706 | 680 | 686 | -4.26% | 72,600 | 75億9539万 | -5.12% | 8.64 | 1.05 |
12/21 | 729 | 732 | 706 | 717 | -2.18% | 82,400 | 79億3308万 | -0.76% | 9.02 | 1.1 |
12/18 | 730 | 737 | 726 | 733 | +0.55% | 85,200 | 81億1024万 | +1.74% | 9.23 | 1.12 |
12/17 | 749 | 750 | 728 | 729 | -3.38% | 46,400 | 80億6595万 | +1.6% | 9.18 | 1.12 |
12/16 | 753 | 754 | 744 | 754 | +0.2% | 25,600 | 83億4828万 | +5.45% | 9.5 | 1.16 |
12/15 | 735 | 754 | 735 | 753 | +2.52% | 52,200 | 83億3168万 | +5.99% | 9.48 | 1.15 |
12/14 | 725 | 736 | 725 | 734 | +2.3% | 30,800 | 81億2684万 | +3.82% | 9.24 | 1.12 |
12/11 | 734 | 734 | 716 | 718 | -1.64% | 44,000 | 79億4416万 | +1.92% | 9.04 | 1.1 |
12/10 | 738 | 738 | 725 | 730 | -0.61% | 25,200 | 80億7702万 | +4.21% | 9.19 | 1.12 |
12/09 | 731 | 736 | 724 | 734 | +0.07% | 27,000 | 81億2684万 | +5.46% | 9.24 | 1.12 |
12/08 | 728 | 739 | 718 | 734 | +0.82% | 27,800 | 81億2131万 | +6% | 9.24 | 1.12 |
12/07 | 746 | 746 | 715 | 728 | -1.62% | 36,000 | 80億5488万 | +5.9% | 9.16 | 1.11 |
12/04 | 741 | 746 | 735 | 740 | -0.14% | 31,800 | 81億8774万 | +8.43% | 9.31 | 1.13 |
12/03 | 738 | 747 | 733 | 741 | +1.16% | 20,800 | 81億9881万 | +9.22% | 9.33 | 1.13 |
12/02 | 742 | 742 | 731 | 732 | -1.35% | 23,600 | 81億470万 | +8.61% | 9.22 | 1.12 |
12/01 | 712 | 748 | 712 | 742 | +4.36% | 52,200 | 82億1542万 | +10.58% | 9.35 | 1.14 |
11/30 | 720 | 728 | 711 | 711 | -1.59% | 36,200 | 78億7219万 | +6.76% | 8.96 | 1.09 |
11/27 | 714 | 723 | 714 | 723 | +1.9% | 55,600 | 79億9952万 | +8.81% | 9.1 | 1.11 |
11/26 | 697 | 714 | 697 | 709 | +1.79% | 26,400 | 78億5004万 | +7.42% | 8.93 | 1.09 |
11/25 | 723 | 725 | 696 | 697 | -2.99% | 46,400 | 77億1164万 | +6.01% | 8.77 | 1.07 |
11/24 | 705 | 721 | 705 | 718 | +2.57% | 33,000 | 79億4969万 | +9.62% | 9.04 | 1.1 |
11/20 | 692 | 707 | 690 | 700 | +0.65% | 21,800 | 77億5040万 | +7.69% | 8.82 | 1.07 |
11/19 | 702 | 705 | 690 | 696 | -0.78% | 29,600 | 77億57万 | +7.5% | 8.76 | 1.07 |
11/18 | 715 | 715 | 699 | 701 | -2.03% | 38,000 | 77億6147万 | +8.68% | 8.83 | 1.07 |
11/17 | 684 | 717 | 673 | 716 | +5.61% | 68,600 | 79億2201万 | +11.28% | 9.01 | 1.1 |
11/16 | 675 | 688 | 666 | 678 | +3.44% | 52,200 | 75億128万 | +5.69% | 8.53 | 1.04 |
11/13 | 666 | 666 | 645 | 655 | -1.28% | 29,400 | 72億5216万 | +2.34% | 8.25 | 1 |
11/12 | 670 | 670 | 652 | 664 | +0.08% | 17,800 | 73億4627万 | +3.51% | 8.36 | 1.02 |
11/11 | 670 | 670 | 659 | 663 | +2% | 37,800 | 73億4073万 | +3.59% | 8.35 | 1.02 |
11/10 | 670 | 670 | 643 | 650 | -2.48% | 49,800 | 71億9680万 | +1.56% | 8.19 | 1 |
11/09 | 650 | 667 | 647 | 667 | +3.01% | 42,400 | 73億7948万 | +4.14% | 8.39 | 1.02 |
11/06 | 632 | 649 | 631 | 647 | +1.25% | 25,600 | 71億6358万 | +1.25% | 8.15 | 0.99 |
11/05 | 618 | 639 | 618 | 639 | +3.06% | 27,400 | 70億7500万 | -0.16% | 8.05 | 0.98 |
11/04 | 627 | 633 | 619 | 620 | -0.88% | 28,600 | 68億6464万 | -3.28% | 7.81 | 0.95 |
11/02 | 613 | 626 | 612 | 626 | +2.29% | 18,400 | 69億2553万 | -2.72% | 7.88 | 0.96 |
10/30 | 617 | 622 | 603 | 612 | -0.81% | 26,400 | 67億7052万 | -4.9% | 7.7 | 0.94 |
10/29 | 639 | 639 | 617 | 617 | -4.05% | 40,600 | 68億2588万 | -4.12% | 7.77 | 0.94 |
10/28 | 640 | 643 | 626 | 643 | +0.47% | 24,800 | 71億1376万 | -0.08% | 8.09 | 0.98 |
10/27 | 624 | 640 | 605 | 640 | +0.47% | 31,600 | 70億8054万 | -0.39% | 8.05 | 0.98 |
10/26 | 657 | 657 | 631 | 637 | +0.55% | 29,600 | 70億4732万 | -0.55% | 8.02 | 0.98 |
10/23 | 644 | 644 | 627 | 633 | -1.63% | 24,600 | 70億857万 | -1.09% | 7.97 | 0.97 |
10/22 | 649 | 649 | 639 | 644 | -0.23% | 34,200 | 71億2483万 | +0.55% | 8.11 | 0.99 |
10/21 | 640 | 654 | 635 | 645 | +1.57% | 40,000 | 71億4144万 | +1.1% | 8.12 | 0.99 |
10/20 | 639 | 639 | 619 | 635 | +0.79% | 22,200 | 70億3072万 | -0.16% | 8 | 0.97 |
10/19 | 613 | 631 | 609 | 630 | +3.62% | 21,200 | 69億7536万 | -0.63% | 7.94 | 0.97 |
10/16 | 621 | 628 | 602 | 608 | -2.95% | 22,200 | 67億3177万 | -3.8% | 7.66 | 0.93 |
10/15 | 640 | 652 | 615 | 627 | -1.73% | 34,200 | 69億3660万 | -0.56% | 7.89 | 0.96 |
10/14 | 655 | 655 | 632 | 638 | -2.07% | 33,600 | 70億5840万 | +1.51% | 8.03 | 0.98 |
10/13 | 664 | 664 | 648 | 651 | -1.44% | 17,800 | 72億787万 | +4.33% | 8.2 | 1 |
10/12 | 665 | 667 | 658 | 661 | -0.6% | 16,200 | 73億1305万 | +6.53% | 8.32 | 1.01 |
10/09 | 659 | 665 | 648 | 665 | +0.99% | 21,800 | 73億5734万 | +7.87% | 8.37 | 1.02 |
10/08 | 659 | 663 | 652 | 658 | +0.53% | 33,800 | 72億8537万 | +7.69% | 8.29 | 1.01 |
10/07 | 657 | 657 | 646 | 655 | -0.76% | 23,200 | 72億4662万 | +7.83% | 8.24 | 1 |
10/06 | 659 | 660 | 645 | 660 | +1.7% | 25,200 | 73億198万 | +9.37% | 8.31 | 1.01 |
10/05 | 653 | 667 | 641 | 649 | -0.61% | 34,400 | 71億8019万 | +8.26% | 8.17 | 0.99 |
10/02 | 671 | 673 | 646 | 653 | -2.32% | 41,400 | 72億2448万 | +9.85% | 8.22 | 1 |
09/30 | 665 | 681 | 656 | 668 | +2.61% | 43,000 | 73億9609万 | +13.41% | 8.41 | 1.02 |
09/29 | 668 | 669 | 648 | 651 | -2.25% | 40,000 | 72億787万 | +11.47% | 8.2 | 1 |
09/28 | 649 | 666 | 638 | 666 | +3.5% | 64,400 | 73億7395万 | +15.03% | 8.39 | 1.02 |
09/25 | 613 | 649 | 612 | 644 | +5.67% | 80,200 | 71億2483万 | +12.3% | 8.11 | 0.99 |
09/24 | 614 | 615 | 607 | 609 | -0.81% | 29,200 | 67億4284万 | +7.03% | 7.67 | 0.93 |
09/23 | 611 | 616 | 598 | 614 | +0.08% | 69,000 | 67億9820万 | +8.48% | 7.73 | 0.94 |
09/18 | 602 | 618 | 602 | 614 | +1.91% | 50,000 | 67億9267万 | +8.78% | 7.73 | 0.94 |
09/17 | 621 | 621 | 591 | 602 | -4.14% | 64,800 | 66億6534万 | +7.31% | 7.58 | 0.92 |
09/16 | 623 | 630 | 609 | 628 | +0.96% | 44,000 | 69億5321万 | +12.34% | 7.91 | 0.96 |
09/15 | 612 | 622 | 602 | 622 | +1.63% | 36,000 | 68億8678万 | +12.07% | 7.83 | 0.95 |
09/14 | 585 | 612 | 585 | 612 | +5.52% | 68,000 | 67億7606万 | +11.07% | 7.71 | 0.94 |
09/11 | 589 | 590 | 580 | 580 | -0.6% | 47,400 | 64億2176万 | +6.03% | 7.31 | 0.89 |
09/10 | 580 | 586 | 573 | 584 | +1.04% | 43,200 | 64億6051万 | +7.26% | 7.35 | 0.89 |
09/09 | 579 | 580 | 569 | 578 | -0.17% | 29,400 | 63億9408万 | +6.94% | 7.27 | 0.88 |
09/08 | 575 | 579 | 567 | 579 | +2.57% | 28,800 | 64億515万 | +7.73% | 7.29 | 0.89 |
09/07 | 560 | 579 | 557 | 564 | +3.2% | 56,200 | 62億4460万 | +5.62% | 7.1 | 0.86 |
09/04 | 541 | 553 | 537 | 547 | -0.55% | 29,800 | 60億5084万 | +2.92% | 6.88 | 0.84 |
09/03 | 549 | 551 | 538 | 550 | +0.83% | 31,400 | 60億8406万 | +3.68% | 6.92 | 0.84 |
09/02 | 562 | 562 | 544 | 545 | -1.54% | 30,000 | 60億3424万 | +3.02% | 6.86 | 0.83 |
09/01 | 557 | 557 | 540 | 554 | -0.54% | 35,000 | 61億2835万 | +4.63% | 6.97 | 0.85 |
08/31 | 555 | 575 | 555 | 557 | +0.27% | 56,200 | 61億6156万 | +5.4% | 7.01 | 0.85 |
08/28 | 552 | 558 | 541 | 555 | -0.72% | 109,400 | 61億4496万 | +5.11% | 6.99 | 0.85 |
08/27 | 537 | 559 | 529 | 559 | +6.17% | 64,800 | 61億8924万 | +6.07% | 7.04 | 0.86 |
08/26 | 539 | 539 | 525 | 527 | -0.47% | 52,800 | 58億2940万 | -0.09% | 6.63 | 0.81 |
08/25 | 538 | 541 | 527 | 529 | -0.66% | 69,400 | 58億5708万 | +0.19% | 6.66 | 0.81 |
08/24 | 541 | 541 | 525 | 533 | +1.24% | 51,800 | 58億9584万 | +0.66% | 6.71 | 0.82 |
08/21 | 526 | 529 | 520 | 526 | 0% | 53,400 | 58億2387万 | -0.75% | 6.63 | 0.81 |
08/20 | 538 | 538 | 523 | 526 | -1.87% | 32,000 | 58億2387万 | -0.94% | 6.63 | 0.81 |
08/19 | 544 | 550 | 532 | 536 | -1.65% | 42,200 | 59億3459万 | +0.75% | 6.75 | 0.82 |
08/18 | 545 | 547 | 540 | 545 | -0.27% | 63,400 | 60億3424万 | +2.44% | 6.86 | 0.83 |
08/17 | 543 | 551 | 520 | 547 | -0.55% | 124,000 | 60億5084万 | +2.73% | 6.88 | 0.84 |
08/14 | 563 | 563 | 537 | 550 | +0.37% | 154,600 | 60億8406万 | +3.1% | 6.92 | 0.84 |
08/13 | 531 | 567 | 525 | 548 | +3.69% | 105,800 | 60億6192万 | +2.72% | 6.9 | 0.84 |
08/12 | 525 | 533 | 520 | 528 | +0.57% | 30,200 | 58億4601万 | -0.94% | 6.65 | 0.81 |
08/11 | 509 | 525 | 509 | 525 | +4.9% | 23,200 | 58億1280万 | -1.87% | 6.61 | 0.8 |
08/07 | 503 | 506 | 499 | 501 | -0.4% | 15,600 | 55億4153万 | -6.62% | 6.3 | 0.77 |
08/06 | 501 | 506 | 499 | 503 | +0.3% | 28,600 | 55億6368万 | -6.77% | 6.33 | 0.77 |
08/05 | 499 | 507 | 499 | 501 | +0.4% | 28,800 | 55億4707万 | -7.39% | 6.31 | 0.77 |