株価チャート
2020/06/17～2020/11/12
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 |
| 11/12 | 3,825 | 3,825 | 3,765 | 3,795 | -0.78% | 2,900 | 211億1613万 | +2.37% | 67.88 | 1.58 |
| 11/11 | 3,825 | 3,825 | 3,800 | 3,825 | 0% | 1,900 | 212億8306万 | +3.1% | 68.42 | 1.59 |
| 11/10 | 3,810 | 3,825 | 3,770 | 3,825 | +2.27% | 5,900 | 212億8306万 | +3.07% | 68.42 | 1.59 |
| 11/09 | 3,715 | 3,750 | 3,715 | 3,740 | +0.67% | 3,200 | 208億1010万 | +0.78% | 66.9 | 1.55 |
| 11/06 | 3,685 | 3,715 | 3,685 | 3,715 | +0.81% | 2,600 | 206億7100万 | -0.03% | 66.45 | 1.54 |
| 11/05 | 3,670 | 3,685 | 3,670 | 3,685 | +0.41% | 1,600 | 205億407万 | -1.05% | 65.91 | 1.53 |
| 11/04 | 3,685 | 3,685 | 3,635 | 3,670 | -0.27% | 1,600 | 204億2061万 | -1.66% | 65.65 | 1.53 |
| 11/02 | 3,640 | 3,680 | 3,640 | 3,680 | +1.66% | 1,200 | 204億7625万 | -1.63% | 65.82 | 1.53 |
| 10/30 | 3,640 | 3,695 | 3,620 | 3,620 | -0.41% | 1,900 | 201億4240万 | -3.34% | 64.75 | 1.51 |
| 10/29 | 3,665 | 3,665 | 3,635 | 3,635 | -0.82% | 1,700 | 202億2586万 | -3.09% | 65.02 | 1.51 |
| 10/28 | 3,750 | 3,750 | 3,625 | 3,665 | -0.81% | 1,400 | 203億9279万 | -2.45% | 65.56 | 1.52 |
| 10/27 | 3,675 | 3,695 | 3,640 | 3,695 | +0.54% | 2,300 | 205億5971万 | -1.75% | 66.09 | 1.54 |
| 10/26 | 3,700 | 3,700 | 3,675 | 3,675 | +0.14% | 1,400 | 204億4843万 | -2.36% | 65.74 | 1.53 |
| 10/23 | 3,640 | 3,685 | 3,640 | 3,670 | +0.96% | 1,800 | 204億2061万 | -2.42% | 65.65 | 1.53 |
| 10/22 | 3,625 | 3,650 | 3,620 | 3,635 | +0.14% | 1,200 | 202億2586万 | -3.27% | 65.02 | 1.51 |
| 10/21 | 3,665 | 3,665 | 3,630 | 3,630 | +0.14% | 600 | 201億9804万 | -3.35% | 64.93 | 1.51 |
| 10/20 | 3,665 | 3,665 | 3,625 | 3,625 | -1.09% | 1,400 | 201億7022万 | -3.33% | 64.84 | 1.51 |
| 10/19 | 3,625 | 3,665 | 3,625 | 3,665 | +1.38% | 1,600 | 203億9279万 | -2.08% | 65.56 | 1.52 |
| 10/16 | 3,610 | 3,680 | 3,610 | 3,615 | +0.28% | 1,300 | 201億1458万 | -3.16% | 64.66 | 1.5 |
| 10/15 | 3,695 | 3,695 | 3,605 | 3,605 | -2.44% | 3,500 | 200億5894万 | -3.25% | 64.48 | 1.5 |
| 10/14 | 3,765 | 3,765 | 3,695 | 3,695 | -1.86% | 2,700 | 205億5971万 | -0.65% | 66.09 | 1.54 |
| 10/13 | 3,795 | 3,795 | 3,765 | 3,765 | -0.79% | 900 | 209億4921万 | +1.59% | 67.35 | 1.57 |
| 10/12 | 3,865 | 3,865 | 3,795 | 3,795 | -1.81% | 1,800 | 211億1613万 | +2.82% | 67.88 | 1.58 |
| 10/09 | 3,870 | 3,880 | 3,860 | 3,865 | -0.51% | 2,200 | 215億563万 | +5.14% | 69.13 | 1.61 |
| 10/08 | 3,870 | 3,885 | 3,870 | 3,885 | +0.39% | 1,500 | 216億1691万 | +6.21% | 69.49 | 1.62 |
| 10/07 | 3,840 | 3,880 | 3,840 | 3,870 | +0.78% | 1,600 | 215億3345万 | +6.38% | 69.22 | 1.61 |
| 10/06 | 3,845 | 3,850 | 3,840 | 3,840 | -0.13% | 1,200 | 213億6652万 | +6.14% | 68.69 | 1.6 |
| 10/05 | 3,860 | 3,865 | 3,815 | 3,845 | -0.52% | 1,300 | 213億9434万 | +6.81% | 68.78 | 1.6 |
| 10/02 | 3,900 | 3,900 | 3,865 | 3,865 | -0.9% | 2,600 | 215億563万 | +7.9% | 69.13 | 1.61 |
| 09/30 | 3,890 | 3,900 | 3,865 | 3,900 | +0.26% | 2,500 | 217億38万 | +9.46% | 69.76 | 1.62 |
| 09/29 | 3,890 | 3,890 | 3,845 | 3,890 | 0% | 2,900 | 216億4473万 | +9.79% | 69.58 | 1.62 |
| 09/28 | 3,875 | 3,890 | 3,830 | 3,890 | +2.64% | 6,700 | 216億4473万 | +10.45% | 69.58 | 1.62 |
| 09/25 | 3,785 | 3,790 | 3,775 | 3,790 | +0.53% | 3,200 | 210億8831万 | +8.25% | 67.79 | 1.58 |
| 09/24 | 3,780 | 3,780 | 3,715 | 3,770 | -0.26% | 2,600 | 209億7703万 | +8.24% | 67.43 | 1.57 |
| 09/23 | 3,775 | 3,780 | 3,720 | 3,780 | +0.13% | 3,300 | 210億3267万 | +9.09% | 67.61 | 1.57 |
| 09/18 | 3,770 | 3,775 | 3,700 | 3,775 | +0.13% | 3,900 | 210億485万 | +9.52% | 67.52 | 1.57 |
| 09/17 | 3,600 | 3,770 | 3,570 | 3,770 | +4.72% | 6,400 | 209億7703万 | +9.91% | 67.43 | 1.57 |
| 09/16 | 3,585 | 3,600 | 3,560 | 3,600 | +0.56% | 3,500 | 200億3112万 | +5.42% | 64.39 | 1.5 |
| 09/15 | 3,585 | 3,585 | 3,550 | 3,580 | -0.28% | 1,800 | 199億1983万 | +5.14% | 64.04 | 1.49 |
| 09/14 | 3,485 | 3,625 | 3,485 | 3,590 | +3.01% | 7,400 | 199億7547万 | +5.77% | 64.22 | 1.49 |
| 09/11 | 3,450 | 3,485 | 3,450 | 3,485 | +1.46% | 5,000 | 193億9123万 | +3.17% | 62.34 | 1.45 |
| 09/10 | 3,425 | 3,445 | 3,425 | 3,435 | +0.29% | 2,800 | 191億1302万 | +1.99% | 61.44 | 1.43 |
| 09/09 | 3,440 | 3,445 | 3,410 | 3,425 | -0.58% | 3,600 | 190億5738万 | +1.96% | 61.26 | 1.42 |
| 09/08 | 3,440 | 3,445 | 3,425 | 3,445 | +0.58% | 1,600 | 191億6866万 | +2.77% | 61.62 | 1.43 |
| 09/07 | 3,440 | 3,445 | 3,400 | 3,425 | +1.33% | 2,400 | 190億5738万 | +2.45% | 61.26 | 1.42 |
| 09/04 | 3,390 | 3,390 | 3,375 | 3,380 | -0.29% | 1,100 | 188億699万 | +1.26% | 60.46 | 1.41 |
| 09/03 | 3,410 | 3,420 | 3,390 | 3,390 | -0.59% | 2,100 | 188億6263万 | +1.56% | 60.64 | 1.41 |
| 09/02 | 3,440 | 3,440 | 3,410 | 3,410 | +0.15% | 1,100 | 189億7392万 | +2.07% | 61 | 1.42 |
| 09/01 | 3,435 | 3,435 | 3,375 | 3,405 | +0.29% | 1,900 | 189億4610万 | +1.82% | 60.91 | 1.42 |
| 08/31 | 3,370 | 3,445 | 3,370 | 3,395 | +1.04% | 2,100 | 188億9045万 | +1.43% | 60.73 | 1.41 |
| 08/28 | 3,440 | 3,440 | 3,350 | 3,360 | -1.32% | 3,600 | 186億9571万 | +0.33% | 60.1 | 1.4 |
| 08/27 | 3,420 | 3,425 | 3,390 | 3,405 | +0.59% | 1,700 | 189億4610万 | +1.55% | 60.91 | 1.42 |
| 08/26 | 3,405 | 3,405 | 3,370 | 3,385 | -0.59% | 1,600 | 188億3481万 | +0.92% | 60.55 | 1.41 |
| 08/25 | 3,380 | 3,410 | 3,380 | 3,405 | +0.74% | 1,800 | 189億4610万 | +1.43% | 60.91 | 1.42 |
| 08/24 | 3,385 | 3,400 | 3,380 | 3,380 | 0% | 1,800 | 188億699万 | +0.66% | 60.46 | 1.41 |
| 08/21 | 3,385 | 3,385 | 3,365 | 3,380 | +0.75% | 1,300 | 188億699万 | +0.63% | 60.46 | 1.41 |
| 08/20 | 3,335 | 3,360 | 3,335 | 3,355 | +0.6% | 900 | 186億6789万 | -0.12% | 60.01 | 1.39 |
| 08/19 | 3,315 | 3,335 | 3,315 | 3,335 | +0.15% | 500 | 185億5660万 | -0.68% | 59.65 | 1.39 |
| 08/18 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 600 | 185億2878万 | -0.86% | 59.56 | 1.38 |
| 08/17 | 3,355 | 3,355 | 3,330 | 3,330 | -0.89% | 1,400 | 185億2878万 | -0.86% | 59.56 | 1.38 |
| 08/14 | 3,385 | 3,390 | 3,360 | 3,360 | -0.74% | 1,600 | 186億9571万 | -0.12% | 60.1 | 1.4 |
| 08/13 | 3,390 | 3,390 | 3,355 | 3,385 | +1.35% | 1,800 | 188億3481万 | +0.45% | 60.55 | 1.41 |
| 08/12 | 3,310 | 3,340 | 3,310 | 3,340 | +1.06% | 2,800 | 185億8442万 | -1.01% | 59.74 | 1.39 |
| 08/11 | 3,210 | 3,305 | 3,210 | 3,305 | +2.96% | 2,300 | 183億8968万 | -2.25% | 59.12 | 1.37 |
| 08/07 | 3,215 | 3,240 | 3,210 | 3,210 | -0.31% | 900 | 178億6108万 | -5.28% | 57.42 | 1.33 |
| 08/06 | 3,235 | 3,240 | 3,220 | 3,220 | 0% | 700 | 179億1672万 | -5.29% | 57.6 | 1.34 |
| 08/05 | 3,245 | 3,245 | 3,220 | 3,220 | -0.77% | 800 | 179億1672万 | -5.65% | 57.6 | 1.34 |
| 08/04 | 3,220 | 3,245 | 3,220 | 3,245 | +0.78% | 1,300 | 180億5582万 | -5.26% | 58.04 | 1.35 |
| 08/03 | 3,235 | 3,275 | 3,195 | 3,220 | -2.28% | 5,100 | 179億1672万 | -6.29% | 57.6 | 1.34 |
| 07/31 | 3,370 | 3,370 | 3,290 | 3,295 | -2.95% | 5,400 | 183億3403万 | -4.44% | 58.94 | 1.37 |
| 07/30 | 3,410 | 3,475 | 3,395 | 3,395 | -1.45% | 2,000 | 188億9045万 | -1.79% | 60.73 | 1.41 |
| 07/29 | 3,500 | 3,505 | 3,405 | 3,445 | -1.43% | 3,900 | 191億6866万 | -0.46% | 61.62 | 1.43 |
| 07/28 | 3,490 | 3,495 | 3,490 | 3,495 | +0.29% | 1,800 | 194億4687万 | +0.92% | 62.52 | 1.45 |
| 07/27 | 3,465 | 3,485 | 3,455 | 3,485 | +1.16% | 2,800 | 193億9123万 | +0.69% | 62.34 | 1.45 |
| 07/22 | 3,455 | 3,460 | 3,445 | 3,445 | -0.14% | 800 | 191億6866万 | -0.4% | 61.62 | 1.43 |
| 07/21 | 3,445 | 3,460 | 3,425 | 3,450 | +0.15% | 1,900 | 191億9649万 | -0.2% | 61.71 | 1.43 |
| 07/20 | 3,440 | 3,445 | 3,435 | 3,445 | +0.15% | 600 | 191億6866万 | -0.32% | 61.62 | 1.43 |
| 07/17 | 3,450 | 3,450 | 3,440 | 3,440 | -0.15% | 1,100 | 191億4084万 | -0.38% | 61.53 | 1.43 |
| 07/16 | 3,415 | 3,445 | 3,395 | 3,445 | +1.03% | 1,600 | 191億6866万 | -0.2% | 61.62 | 1.43 |
| 07/15 | 3,365 | 3,410 | 3,365 | 3,410 | +1.34% | 800 | 189億7392万 | -1.22% | 61 | 1.42 |
| 07/14 | 3,390 | 3,410 | 3,365 | 3,365 | +0.6% | 1,800 | 187億2353万 | -2.6% | 60.19 | 1.4 |
| 07/13 | 3,410 | 3,410 | 3,340 | 3,345 | +0.15% | 1,500 | 186億1224万 | -3.38% | 59.83 | 1.39 |
| 07/10 | 3,335 | 3,410 | 3,335 | 3,340 | +0.3% | 1,900 | 185億8442万 | -3.72% | 59.74 | 1.39 |
| 07/09 | 3,435 | 3,435 | 3,310 | 3,330 | -3.76% | 4,000 | 185億2878万 | -4.2% | 59.56 | 1.38 |
| 07/08 | 3,470 | 3,485 | 3,460 | 3,460 | -1.28% | 2,400 | 192億5213万 | -0.63% | 61.89 | 1.44 |
| 07/07 | 3,505 | 3,505 | 3,505 | 3,505 | 0% | 400 | 195億252万 | +0.63% | 62.69 | 1.46 |
| 07/06 | 3,505 | 3,505 | 3,490 | 3,505 | 0% | 900 | 195億252万 | +0.6% | 62.69 | 1.46 |
| 07/03 | 3,495 | 3,550 | 3,480 | 3,505 | +0.14% | 2,700 | 195億252万 | +0.55% | 62.69 | 1.46 |
| 07/02 | 3,535 | 3,540 | 3,500 | 3,500 | 0% | 2,400 | 194億7470万 | +0.32% | 62.61 | 1.46 |
| 07/01 | 3,550 | 3,550 | 3,490 | 3,500 | -1.13% | 2,400 | 194億7470万 | +0.17% | 62.61 | 1.46 |
| 06/30 | 3,540 | 3,560 | 3,525 | 3,540 | +0.43% | 3,600 | 196億9726万 | +1.2% | 63.32 | 1.47 |
| 06/29 | 3,535 | 3,535 | 3,485 | 3,525 | +0.28% | 4,600 | 196億1380万 | +0.71% | 63.05 | 1.47 |
| 06/26 | 3,515 | 3,535 | 3,515 | 3,515 | 0% | 800 | 195億5816万 | +0.46% | 62.87 | 1.46 |
| 06/25 | 3,530 | 3,540 | 3,515 | 3,515 | 0% | 900 | 195億5816万 | +0.54% | 62.87 | 1.46 |
| 06/24 | 3,515 | 3,515 | 3,515 | 3,515 | +0.43% | 100 | 195億5816万 | +0.66% | 62.87 | 1.46 |
| 06/23 | 3,495 | 3,520 | 3,480 | 3,500 | +0.14% | 3,500 | 194億7470万 | +0.43% | 62.61 | 1.46 |
| 06/22 | 3,465 | 3,500 | 3,465 | 3,495 | +1.3% | 1,100 | 194億4687万 | +0.46% | 62.52 | 1.45 |
| 06/19 | 3,405 | 3,450 | 3,405 | 3,450 | +0.88% | 900 | 191億9649万 | -0.63% | 61.71 | 1.43 |
| 06/18 | 3,415 | 3,445 | 3,405 | 3,420 | +0.15% | 800 | 190億2956万 | -1.38% | 61.17 | 1.42 |
| 06/17 | 3,385 | 3,425 | 3,385 | 3,415 | 0% | 2,100 | 190億174万 | -1.44% | 61.08 | 1.42 |
