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 | 3,650 | 3,650 | 3,580 | 3,600 | -2.04% | 879,100 | 8187億8897万 | +0.42% | 24.42 | 0.72 |
| 12/29 | 3,645 | 3,675 | 3,595 | 3,675 | -0.68% | 754,600 | 8358億4707万 | +2.57% | 24.93 | 0.73 |
| 12/28 | 3,710 | 3,720 | 3,680 | 3,700 | -0.4% | 1,065,500 | 8415億3310万 | +3.41% | 25.1 | 0.74 |
| 12/25 | 3,710 | 3,730 | 3,700 | 3,715 | +0.41% | 612,400 | 8449億4473万 | +4.03% | 25.2 | 0.74 |
| 12/24 | 3,695 | 3,710 | 3,665 | 3,700 | +2.07% | 703,400 | 8415億3310万 | +3.85% | 25.1 | 0.74 |
| 12/23 | 3,685 | 3,685 | 3,580 | 3,625 | -1.23% | 802,200 | 8244億7500万 | +2% | 24.59 | 0.72 |
| 12/22 | 3,645 | 3,710 | 3,630 | 3,670 | -0.68% | 756,300 | 8347億986万 | +3.35% | 24.9 | 0.73 |
| 12/21 | 3,755 | 3,785 | 3,655 | 3,695 | -1.6% | 879,600 | 8403億9590万 | +4.2% | 25.07 | 0.74 |
| 12/18 | 3,655 | 3,755 | 3,650 | 3,755 | +4.45% | 2,142,700 | 8540億4238万 | +6.16% | 25.47 | 0.75 |
| 12/17 | 3,650 | 3,665 | 3,590 | 3,595 | -1.1% | 960,300 | 8176億5176万 | +1.99% | 24.39 | 0.72 |
| 12/16 | 3,620 | 3,645 | 3,590 | 3,635 | +2.39% | 1,049,700 | 8267億4941万 | +3.27% | 24.66 | 0.72 |
| 12/15 | 3,485 | 3,560 | 3,470 | 3,550 | +2.16% | 1,005,400 | 8074億1690万 | +1.11% | 24.08 | 0.71 |
| 12/14 | 3,390 | 3,510 | 3,390 | 3,475 | +2.96% | 1,037,900 | 7903億5879万 | -0.71% | 23.57 | 0.69 |
| 12/11 | 3,425 | 3,430 | 3,350 | 3,375 | -1.6% | 860,500 | 7676億1466万 | -3.38% | 22.89 | 0.67 |
| 12/10 | 3,470 | 3,485 | 3,430 | 3,430 | -1.58% | 653,400 | 7801億2393万 | -1.72% | 23.27 | 0.68 |
| 12/09 | 3,465 | 3,500 | 3,465 | 3,485 | +0.14% | 659,700 | 7926億3321万 | -0.03% | 23.64 | 0.69 |
| 12/08 | 3,510 | 3,550 | 3,480 | 3,480 | -1.42% | 595,700 | 7914億9600万 | +0.06% | 23.61 | 0.69 |
| 12/07 | 3,615 | 3,620 | 3,515 | 3,530 | -1.67% | 708,900 | 8028億6807万 | +1.76% | 23.95 | 0.7 |
| 12/04 | 3,560 | 3,605 | 3,550 | 3,590 | +0.56% | 478,300 | 8165億1455万 | +3.88% | 24.35 | 0.71 |
| 12/03 | 3,580 | 3,595 | 3,550 | 3,570 | -1.24% | 641,200 | 8119億6573万 | +3.78% | 24.22 | 0.71 |
| 12/02 | 3,605 | 3,645 | 3,560 | 3,615 | +1.69% | 1,294,700 | 8222億59万 | +5.52% | 24.52 | 0.72 |
| 12/01 | 3,470 | 3,560 | 3,460 | 3,555 | +2.3% | 820,500 | 8085億5410万 | +4.22% | 24.12 | 0.71 |
| 11/30 | 3,600 | 3,600 | 3,470 | 3,475 | -2.39% | 1,359,000 | 7903億5879万 | +2.24% | 23.57 | 0.69 |
| 11/27 | 3,560 | 3,585 | 3,535 | 3,560 | -0.14% | 869,200 | 8096億9131万 | +5.01% | 24.15 | 0.71 |
| 11/26 | 3,530 | 3,565 | 3,520 | 3,565 | +0.56% | 552,100 | 8108億2852万 | +5.5% | 24.18 | 0.71 |
| 11/25 | 3,600 | 3,640 | 3,535 | 3,545 | -0.7% | 838,300 | 8062億7969万 | +5.29% | 24.05 | 0.71 |
| 11/24 | 3,545 | 3,600 | 3,520 | 3,570 | +1.71% | 960,800 | 8119億6573万 | +6.38% | 24.22 | 0.71 |
| 11/20 | 3,525 | 3,525 | 3,475 | 3,510 | -0.43% | 900,900 | 7983億1924万 | +5.03% | 23.81 | 0.7 |
| 11/19 | 3,530 | 3,555 | 3,515 | 3,525 | +1.59% | 904,700 | 8017億3086万 | +5.82% | 23.91 | 0.7 |
| 11/18 | 3,540 | 3,545 | 3,460 | 3,470 | -2.25% | 796,600 | 7892億2159万 | +4.64% | 23.54 | 0.69 |
| 11/17 | 3,565 | 3,580 | 3,530 | 3,550 | 0% | 849,700 | 8074億1690万 | +7.48% | 24.08 | 0.71 |
| 11/16 | 3,510 | 3,560 | 3,500 | 3,550 | +2.6% | 1,216,900 | 8074億1690万 | +8.07% | 24.08 | 0.71 |
| 11/13 | 3,450 | 3,485 | 3,420 | 3,460 | 0% | 957,800 | 7869億4717万 | +5.88% | 23.47 | 0.69 |
| 11/12 | 3,445 | 3,480 | 3,410 | 3,460 | -0.57% | 1,018,600 | 7869億4717万 | +6.27% | 23.47 | 0.69 |
| 11/11 | 3,450 | 3,550 | 3,450 | 3,480 | +2.2% | 1,510,500 | 7914億9600万 | +7.21% | 23.61 | 0.69 |
| 11/10 | 3,350 | 3,420 | 3,320 | 3,405 | +3.81% | 1,764,900 | 7744億3790万 | +5.29% | 23.1 | 0.68 |
| 11/09 | 3,300 | 3,320 | 3,280 | 3,280 | -0.3% | 929,000 | 7460億772万 | +1.8% | 22.25 | 0.65 |
| 11/06 | 3,265 | 3,295 | 3,220 | 3,290 | 0% | 1,066,500 | 7482億8214万 | +2.43% | 22.32 | 0.65 |
| 11/05 | 3,320 | 3,320 | 3,230 | 3,290 | -1.2% | 998,600 | 7482億8214万 | +2.72% | 22.32 | 0.65 |
| 11/04 | 3,345 | 3,370 | 3,305 | 3,330 | +0.76% | 1,078,900 | 7573億7979万 | +4.1% | 22.59 | 0.66 |
| 11/02 | 3,260 | 3,320 | 3,215 | 3,305 | +1.85% | 1,215,000 | 7516億9376万 | +3.48% | 22.42 | 0.66 |
| 10/30 | 3,345 | 3,420 | 3,240 | 3,245 | +1.09% | 2,128,700 | 7380億4728万 | +1.79% | 22.01 | 0.65 |
| 10/29 | 3,125 | 3,245 | 3,105 | 3,210 | +0.78% | 1,285,400 | 7300億8683万 | +0.85% | 21.78 | 0.64 |
| 10/28 | 3,190 | 3,195 | 3,155 | 3,185 | -0.78% | 588,500 | 7244億79万 | +0.13% | 21.61 | 0.63 |
| 10/27 | 3,210 | 3,220 | 3,185 | 3,210 | -1.38% | 386,400 | 7300億8683万 | +0.94% | 21.78 | 0.64 |
| 10/26 | 3,270 | 3,295 | 3,245 | 3,255 | -0.15% | 339,100 | 7403億2169万 | +2.52% | 22.08 | 0.65 |
| 10/23 | 3,220 | 3,275 | 3,220 | 3,260 | +0.93% | 493,100 | 7414億5890万 | +2.87% | 22.11 | 0.65 |
| 10/22 | 3,270 | 3,275 | 3,230 | 3,230 | -1.67% | 538,100 | 7346億3566万 | +2.05% | 21.91 | 0.64 |
| 10/21 | 3,270 | 3,295 | 3,250 | 3,285 | 0% | 701,600 | 7471億4493万 | +3.76% | 22.28 | 0.65 |
| 10/20 | 3,215 | 3,315 | 3,200 | 3,285 | +0.92% | 1,193,400 | 7471億4493万 | +3.82% | 22.28 | 0.65 |
| 10/19 | 3,235 | 3,275 | 3,225 | 3,255 | +1.24% | 784,700 | 7403億2169万 | +2.94% | 22.08 | 0.65 |
| 10/16 | 3,200 | 3,235 | 3,180 | 3,215 | -0.62% | 982,100 | 7312億2403万 | +1.9% | 21.81 | 0.64 |
| 10/15 | 3,185 | 3,240 | 3,175 | 3,235 | +2.21% | 1,174,800 | 7357億7286万 | +2.73% | 21.94 | 0.64 |
| 10/14 | 3,150 | 3,175 | 3,125 | 3,165 | +0.64% | 787,200 | 7198億5197万 | +0.8% | 21.47 | 0.63 |
| 10/13 | 3,145 | 3,155 | 3,105 | 3,145 | +1.29% | 503,800 | 7153億314万 | +0.35% | 21.33 | 0.63 |
| 10/12 | 3,125 | 3,135 | 3,080 | 3,105 | -0.64% | 536,900 | 7062億548万 | -0.74% | 21.06 | 0.62 |
| 10/09 | 3,165 | 3,180 | 3,125 | 3,125 | -1.11% | 533,000 | 7107億5431万 | +0.03% | 21.2 | 0.62 |
| 10/08 | 3,195 | 3,220 | 3,150 | 3,160 | -1.1% | 1,093,000 | 7187億1476万 | +1.31% | 21.44 | 0.63 |
| 10/07 | 3,140 | 3,205 | 3,130 | 3,195 | +0.63% | 744,900 | 7266億7521万 | +2.63% | 21.67 | 0.64 |
| 10/06 | 3,185 | 3,195 | 3,165 | 3,175 | +1.76% | 930,600 | 7221億2638万 | +2.22% | 21.54 | 0.63 |
| 10/05 | 3,075 | 3,190 | 3,060 | 3,120 | +3.31% | 675,600 | 7096億1710万 | +0.65% | 21.16 | 0.62 |
| 10/02 | 3,065 | 3,100 | 3,005 | 3,020 | -1.63% | 923,100 | 6868億7297万 | -2.52% | 20.49 | 0.6 |
| 09/30 | 3,185 | 3,185 | 3,070 | 3,070 | -3.61% | 1,009,000 | 6982億4503万 | -0.94% | 20.83 | 0.61 |
| 09/29 | 3,200 | 3,210 | 3,150 | 3,185 | -0.47% | 567,400 | 7244億79万 | +2.87% | 21.61 | 0.63 |
| 09/28 | 3,190 | 3,200 | 3,165 | 3,200 | +1.27% | 845,000 | 7278億1241万 | +3.66% | 21.71 | 0.64 |
| 09/25 | 3,170 | 3,175 | 3,125 | 3,160 | +0.96% | 677,800 | 7187億1476万 | +2.63% | 21.44 | 0.63 |
| 09/24 | 3,130 | 3,150 | 3,115 | 3,130 | -1.11% | 814,700 | 7118億9152万 | +1.85% | 21.23 | 0.62 |
| 09/23 | 3,120 | 3,165 | 3,115 | 3,165 | +0.48% | 538,900 | 7198億5197万 | +3.16% | 21.47 | 0.63 |
| 09/18 | 3,115 | 3,170 | 3,110 | 3,150 | +2.27% | 1,308,200 | 7164億4035万 | +2.77% | 21.37 | 0.63 |
| 09/17 | 3,110 | 3,120 | 3,050 | 3,080 | -0.96% | 864,400 | 7005億1945万 | +0.56% | 20.89 | 0.61 |
| 09/16 | 3,175 | 3,175 | 3,100 | 3,110 | -1.74% | 545,000 | 7073億4269万 | +1.47% | 21.1 | 0.62 |
| 09/15 | 3,200 | 3,200 | 3,155 | 3,165 | -2.31% | 538,100 | 7198億5197万 | +3.2% | 21.47 | 0.63 |
| 09/14 | 3,250 | 3,255 | 3,205 | 3,240 | -0.15% | 782,600 | 7369億1007万 | +5.74% | 21.98 | 0.64 |
| 09/11 | 3,245 | 3,250 | 3,195 | 3,245 | +0.46% | 1,165,500 | 7380億4728万 | +6.29% | 22.01 | 0.65 |
| 09/10 | 3,120 | 3,235 | 3,110 | 3,230 | +4.36% | 1,443,900 | 7346億3566万 | +6.15% | 21.91 | 0.64 |
| 09/09 | 3,015 | 3,100 | 3,015 | 3,095 | +1.14% | 753,100 | 7039億3107万 | +2.01% | 21 | 0.62 |
| 09/08 | 3,020 | 3,065 | 3,020 | 3,060 | +1.49% | 524,700 | 6959億7062万 | +0.96% | 20.76 | 0.61 |
| 09/07 | 3,015 | 3,050 | 3,005 | 3,015 | +0.17% | 564,100 | 6857億3576万 | -0.43% | 20.45 | 0.6 |
| 09/04 | 2,959 | 3,015 | 2,951 | 3,010 | +0.64% | 1,069,500 | 6845億9855万 | -0.53% | 20.42 | 0.6 |
| 09/03 | 3,030 | 3,045 | 2,983 | 2,991 | -0.27% | 621,500 | 6802億7717万 | -1.19% | 20.29 | 0.6 |
| 09/02 | 3,030 | 3,030 | 2,989 | 2,999 | -0.03% | 501,100 | 6820億9670万 | -1.09% | 20.34 | 0.6 |
| 09/01 | 2,997 | 3,030 | 2,971 | 3,000 | -0.17% | 625,800 | 6823億2414万 | -1.22% | 20.35 | 0.6 |
| 08/31 | 2,985 | 3,050 | 2,985 | 3,005 | -0.5% | 988,400 | 6834億6134万 | -1.18% | 20.38 | 0.6 |
| 08/28 | 3,045 | 3,085 | 2,992 | 3,020 | -0.49% | 931,000 | 6868億7297万 | -0.98% | 20.49 | 0.6 |
| 08/27 | 3,045 | 3,050 | 3,010 | 3,035 | -1.3% | 472,100 | 6902億8459万 | -0.78% | 20.59 | 0.6 |
| 08/26 | 3,070 | 3,075 | 3,035 | 3,075 | +1.32% | 601,100 | 6993億8224万 | +0.29% | 20.86 | 0.61 |
| 08/25 | 3,040 | 3,085 | 3,030 | 3,035 | +1.51% | 605,400 | 6902億8459万 | -1.11% | 20.59 | 0.6 |
| 08/24 | 2,983 | 2,996 | 2,963 | 2,990 | +0.3% | 363,000 | 6800億4972万 | -2.8% | 20.28 | 0.6 |
| 08/21 | 2,971 | 3,010 | 2,970 | 2,981 | +0.03% | 470,000 | 6780億275万 | -3.31% | 20.22 | 0.59 |
| 08/20 | 2,977 | 3,005 | 2,974 | 2,980 | -1% | 875,400 | 6777億7531万 | -3.5% | 20.21 | 0.59 |
| 08/19 | 3,000 | 3,025 | 2,985 | 3,010 | -0.5% | 759,700 | 6845億9855万 | -2.68% | 20.42 | 0.6 |
| 08/18 | 3,035 | 3,060 | 3,005 | 3,025 | -1.79% | 871,400 | 6880億1017万 | -2.17% | 20.52 | 0.6 |
| 08/17 | 3,090 | 3,110 | 3,075 | 3,080 | -0.96% | 616,500 | 7005億1945万 | -0.42% | 20.89 | 0.61 |
| 08/14 | 3,130 | 3,160 | 3,105 | 3,110 | -0.32% | 597,600 | 7073億4269万 | +0.48% | 21.1 | 0.62 |
| 08/13 | 3,195 | 3,200 | 3,115 | 3,120 | -1.27% | 861,500 | 7096億1710万 | +0.81% | 21.16 | 0.62 |
| 08/12 | 3,100 | 3,170 | 3,095 | 3,160 | +2.27% | 949,900 | 7187億1476万 | +2.2% | 21.44 | 0.63 |
| 08/11 | 3,000 | 3,090 | 2,999 | 3,090 | +4.57% | 984,800 | 7027億9386万 | +0.1% | 20.96 | 0.61 |
| 08/07 | 2,980 | 2,990 | 2,936 | 2,955 | -1.66% | 846,000 | 6720億8928万 | -4.15% | 20.05 | 0.59 |
| 08/06 | 3,005 | 3,040 | 2,983 | 3,005 | +0.2% | 628,300 | 6834億6134万 | -2.59% | 20.38 | 0.6 |
| 08/05 | 3,000 | 3,025 | 2,966 | 2,999 | -0.86% | 1,035,400 | 6820億9670万 | -2.85% | 20.34 | 0.6 |
