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 | 1,299 | 1,299 | 1,281 | 1,290 | -0.77% | 972,100 | 2901億7660万 | +6.61% | 269.88 | 1.37 |
| 12/29 | 1,264 | 1,302 | 1,256 | 1,300 | +1.8% | 2,122,500 | 2924億2603万 | +7.53% | 271.97 | 1.38 |
| 12/28 | 1,286 | 1,299 | 1,273 | 1,277 | -0.62% | 1,868,600 | 2872億5234万 | +5.89% | 267.16 | 1.35 |
| 12/25 | 1,266 | 1,285 | 1,257 | 1,285 | +1.1% | 1,001,300 | 2890億5188万 | +6.91% | 268.83 | 1.36 |
| 12/24 | 1,257 | 1,282 | 1,255 | 1,271 | +1.84% | 1,446,300 | 2859億268万 | +6.09% | 265.9 | 1.35 |
| 12/23 | 1,255 | 1,261 | 1,238 | 1,248 | +0.48% | 1,024,200 | 2807億2899万 | +4.44% | 261.09 | 1.32 |
| 12/22 | 1,250 | 1,264 | 1,241 | 1,242 | -1.04% | 1,432,600 | 2793億7933万 | +4.02% | 259.83 | 1.32 |
| 12/21 | 1,250 | 1,260 | 1,232 | 1,255 | +0.97% | 1,223,500 | 2823億359万 | +5.2% | 262.55 | 1.33 |
| 12/18 | 1,221 | 1,249 | 1,212 | 1,243 | +2.14% | 1,420,800 | 2796億427万 | +4.45% | 260.04 | 1.32 |
| 12/17 | 1,230 | 1,234 | 1,205 | 1,217 | -1.38% | 905,700 | 2737億5575万 | +2.35% | 254.6 | 1.29 |
| 12/16 | 1,215 | 1,288 | 1,215 | 1,234 | +2.49% | 3,108,300 | 2775億7979万 | +3.87% | 258.16 | 1.31 |
| 12/15 | 1,180 | 1,205 | 1,178 | 1,204 | +1.35% | 1,601,500 | 2708億3149万 | +1.35% | 251.88 | 1.28 |
| 12/14 | 1,187 | 1,199 | 1,181 | 1,188 | +0.08% | 999,500 | 2672億3240万 | 0% | 248.54 | 1.26 |
| 12/11 | 1,185 | 1,192 | 1,172 | 1,187 | +1.02% | 1,508,400 | 2670億746万 | 0% | 248.33 | 1.26 |
| 12/10 | 1,185 | 1,192 | 1,172 | 1,175 | -0.59% | 1,072,000 | 2643億814万 | -1.01% | 245.82 | 1.24 |
| 12/09 | 1,170 | 1,194 | 1,167 | 1,182 | +3.05% | 2,175,200 | 2658億8274万 | -0.59% | 247.28 | 1.25 |
| 12/08 | 1,141 | 1,171 | 1,137 | 1,147 | +0.61% | 2,167,600 | 2580億974万 | -3.53% | 239.96 | 1.21 |
| 12/07 | 1,129 | 1,146 | 1,121 | 1,140 | +1.69% | 1,475,100 | 2564億3513万 | -4.2% | 238.49 | 1.21 |
| 12/04 | 1,124 | 1,140 | 1,109 | 1,121 | -1.49% | 1,847,300 | 2521億6121万 | -6.11% | 234.52 | 1.19 |
| 12/03 | 1,147 | 1,150 | 1,137 | 1,138 | -0.44% | 1,248,300 | 2559億8525万 | -5.09% | 238.08 | 1.21 |
| 12/02 | 1,145 | 1,160 | 1,135 | 1,143 | +0.88% | 1,775,200 | 2571億996万 | -4.99% | 239.12 | 1.21 |
| 12/01 | 1,143 | 1,149 | 1,123 | 1,133 | -1.13% | 2,933,100 | 2548億6053万 | -6.13% | 237.03 | 1.2 |
| 11/30 | 1,227 | 1,227 | 1,138 | 1,146 | -7.88% | 4,354,700 | 2577億8479万 | -5.45% | 239.75 | 1.21 |
| 11/27 | 1,228 | 1,250 | 1,205 | 1,244 | -0.16% | 2,417,000 | 2798億2922万 | +2.22% | 260.25 | 1.32 |
| 11/26 | 1,262 | 1,268 | 1,240 | 1,246 | -1.42% | 2,645,700 | 2802億7910万 | +2.21% | 260.67 | 1.32 |
| 11/25 | 1,236 | 1,276 | 1,235 | 1,264 | +4.46% | 3,524,500 | 2843億2808万 | +3.78% | 264.44 | 1.34 |
| 11/24 | 1,191 | 1,215 | 1,191 | 1,210 | +2.11% | 1,965,500 | 2721億8115万 | -0.41% | 253.14 | 1.28 |
| 11/20 | 1,177 | 1,189 | 1,170 | 1,185 | -0.17% | 1,181,000 | 2665億5757万 | -2.47% | 247.91 | 1.26 |
| 11/19 | 1,195 | 1,197 | 1,181 | 1,187 | -1.49% | 1,538,100 | 2670億746万 | -2.3% | 248.33 | 1.26 |
| 11/18 | 1,209 | 1,211 | 1,196 | 1,205 | -0.25% | 820,500 | 2710億5644万 | -0.9% | 252.09 | 1.28 |
| 11/17 | 1,219 | 1,223 | 1,199 | 1,208 | -0.66% | 1,257,100 | 2717億3126万 | -0.58% | 252.72 | 1.28 |
| 11/16 | 1,200 | 1,220 | 1,199 | 1,216 | +1.59% | 1,618,400 | 2735億3081万 | 0% | 254.39 | 1.29 |
| 11/13 | 1,202 | 1,202 | 1,183 | 1,197 | -0.08% | 1,329,200 | 2692億5689万 | -1.56% | 250.42 | 1.27 |
| 11/12 | 1,202 | 1,210 | 1,186 | 1,198 | -0.99% | 1,543,400 | 2694億8183万 | -1.56% | 250.63 | 1.27 |
| 11/11 | 1,241 | 1,247 | 1,207 | 1,210 | -0.98% | 1,430,600 | 2721億8115万 | -0.49% | 253.14 | 1.28 |
| 11/10 | 1,225 | 1,232 | 1,209 | 1,222 | +1.92% | 2,025,000 | 2748億8047万 | +0.66% | 255.65 | 1.29 |
| 11/09 | 1,194 | 1,209 | 1,184 | 1,199 | +2.65% | 1,766,500 | 2697億678万 | -0.99% | 250.84 | 1.27 |
| 11/06 | 1,197 | 1,198 | 1,156 | 1,168 | -2.5% | 2,323,400 | 2627億3354万 | -3.31% | 244.35 | 1.24 |
| 11/05 | 1,160 | 1,200 | 1,141 | 1,198 | -0.66% | 2,581,600 | 2694億8183万 | -0.66% | 250.63 | 1.27 |
| 11/04 | 1,217 | 1,224 | 1,194 | 1,206 | +1.01% | 1,730,900 | 2712億8138万 | +0.17% | 252.3 | 1.28 |
| 11/02 | 1,193 | 1,200 | 1,186 | 1,194 | +1.1% | 1,572,800 | 2685億8206万 | -0.58% | 249.79 | 1.26 |
| 10/30 | 1,217 | 1,218 | 1,174 | 1,181 | -3.67% | 2,474,700 | 2656億5780万 | -1.5% | 247.07 | 1.25 |
| 10/29 | 1,215 | 1,233 | 1,208 | 1,226 | -1.84% | 1,363,800 | 2757億8024万 | +2.42% | 256.49 | 1.3 |
| 10/28 | 1,233 | 1,249 | 1,230 | 1,249 | +0.48% | 1,100,800 | 2809億5393万 | +4.69% | 261.3 | 1.32 |
| 10/27 | 1,230 | 1,249 | 1,225 | 1,243 | -0.56% | 1,072,200 | 2796億427万 | +4.63% | 260.04 | 1.32 |
| 10/26 | 1,263 | 1,263 | 1,243 | 1,250 | -0.71% | 980,200 | 2811億7888万 | +5.66% | 261.51 | 1.32 |
| 10/23 | 1,268 | 1,273 | 1,247 | 1,259 | -0.71% | 1,548,200 | 2832億336万 | +6.88% | 263.39 | 1.33 |
| 10/22 | 1,272 | 1,277 | 1,256 | 1,268 | -0.7% | 2,249,900 | 2852億2785万 | +8.19% | 265.27 | 1.34 |
| 10/21 | 1,236 | 1,289 | 1,233 | 1,277 | +4.16% | 3,982,400 | 2872億5234万 | +9.71% | 267.16 | 1.35 |
| 10/20 | 1,219 | 1,237 | 1,214 | 1,226 | +2.17% | 2,955,400 | 2757億8024万 | +6.06% | 256.49 | 1.3 |
| 10/19 | 1,193 | 1,212 | 1,193 | 1,200 | +0.67% | 1,328,900 | 2699億3172万 | +4.44% | 251.05 | 1.27 |
| 10/16 | 1,197 | 1,203 | 1,182 | 1,192 | -1% | 1,643,700 | 2681億3217万 | +4.2% | 249.37 | 1.26 |
| 10/15 | 1,198 | 1,209 | 1,193 | 1,204 | +0.84% | 1,451,900 | 2708億3149万 | +5.8% | 251.88 | 1.28 |
| 10/14 | 1,193 | 1,205 | 1,185 | 1,194 | -0.42% | 1,657,200 | 2685億8206万 | +5.48% | 249.79 | 1.26 |
| 10/13 | 1,214 | 1,223 | 1,197 | 1,199 | -1.64% | 2,021,300 | 2697億678万 | +6.58% | 250.84 | 1.27 |
| 10/12 | 1,220 | 1,226 | 1,214 | 1,219 | -0.49% | 1,252,300 | 2742億564万 | +9.13% | 255.02 | 1.29 |
| 10/09 | 1,230 | 1,234 | 1,207 | 1,225 | +0.49% | 2,540,100 | 2755億5530万 | +10.56% | 256.28 | 1.3 |
| 10/08 | 1,200 | 1,220 | 1,194 | 1,219 | +2.96% | 4,047,900 | 2742億564万 | +11.02% | 255.02 | 1.29 |
| 10/07 | 1,145 | 1,190 | 1,142 | 1,184 | +2.25% | 3,646,600 | 2663億3263万 | +8.72% | 247.7 | 1.25 |
| 10/06 | 1,159 | 1,186 | 1,155 | 1,158 | +2.3% | 3,770,600 | 2604億8411万 | +7.12% | 242.26 | 1.23 |
| 10/05 | 1,141 | 1,151 | 1,125 | 1,132 | +0.62% | 1,801,700 | 2546億3559万 | +5.5% | 236.82 | 1.2 |
| 10/02 | 1,131 | 1,143 | 1,121 | 1,125 | +0.27% | 1,723,100 | 2530億6099万 | +5.53% | 235.36 | 1.19 |
| 09/30 | 1,140 | 1,142 | 1,122 | 1,122 | -2.01% | 2,447,600 | 2523億8616万 | +5.95% | 234.73 | 1.19 |
| 09/29 | 1,143 | 1,155 | 1,138 | 1,145 | +0.17% | 1,763,700 | 2575億5985万 | +8.84% | 239.54 | 1.21 |
| 09/28 | 1,130 | 1,145 | 1,129 | 1,143 | +1.33% | 1,652,800 | 2571億996万 | +9.48% | 239.12 | 1.21 |
| 09/25 | 1,130 | 1,135 | 1,122 | 1,128 | -0.27% | 1,805,600 | 2537億3582万 | +8.88% | 235.98 | 1.19 |
| 09/24 | 1,137 | 1,149 | 1,125 | 1,131 | -0.18% | 2,526,700 | 2544億1065万 | +9.91% | 236.61 | 1.2 |
| 09/23 | 1,115 | 1,137 | 1,112 | 1,133 | +0.09% | 2,587,700 | 2548億6053万 | +10.86% | 237.03 | 1.2 |
| 09/18 | 1,121 | 1,137 | 1,120 | 1,132 | +1.98% | 3,483,900 | 2546億3559万 | +11.42% | 236.82 | 1.2 |
| 09/17 | 1,115 | 1,123 | 1,106 | 1,110 | -0.36% | 1,736,500 | 2496億8684万 | +9.9% | 232.22 | 1.18 |
| 09/16 | 1,107 | 1,118 | 1,101 | 1,114 | 0% | 1,544,800 | 2505億8661万 | +10.96% | 233.06 | 1.18 |
| 09/15 | 1,098 | 1,134 | 1,094 | 1,114 | +3.05% | 5,768,500 | 2505億8661万 | +11.74% | 233.06 | 1.18 |
| 09/14 | 1,074 | 1,093 | 1,071 | 1,081 | +1.03% | 1,646,300 | 2431億6349万 | +9.19% | 226.15 | 1.14 |
| 09/11 | 1,071 | 1,075 | 1,058 | 1,070 | +0.66% | 2,164,600 | 2406億8912万 | +8.85% | 223.85 | 1.13 |
| 09/10 | 1,058 | 1,072 | 1,054 | 1,063 | -0.37% | 2,063,200 | 2391億1451万 | +8.91% | 222.39 | 1.13 |
| 09/09 | 1,040 | 1,072 | 1,034 | 1,067 | +1.62% | 3,421,200 | 2400億1429万 | +10% | 223.22 | 1.13 |
| 09/08 | 1,037 | 1,050 | 1,037 | 1,050 | +1.35% | 2,127,100 | 2361億9025万 | +8.81% | 219.67 | 1.11 |
| 09/07 | 1,020 | 1,047 | 1,020 | 1,036 | +2.07% | 2,568,700 | 2330億4105万 | +7.92% | 216.74 | 1.1 |
| 09/04 | 986 | 1,022 | 984 | 1,015 | +1.81% | 2,797,700 | 2283億1725万 | +6.28% | 212.34 | 1.08 |
| 09/03 | 1,010 | 1,011 | 993 | 997 | 0% | 1,249,100 | 2242億6827万 | +4.73% | 208.58 | 1.06 |
| 09/02 | 1,000 | 1,009 | 994 | 997 | +0.61% | 1,977,700 | 2242億6827万 | +4.95% | 208.58 | 1.06 |
| 09/01 | 990 | 994 | 980 | 991 | -0.4% | 1,635,400 | 2229億1861万 | +4.54% | 207.32 | 1.05 |
| 08/31 | 988 | 1,013 | 988 | 995 | +2.26% | 2,821,900 | 2238億1838万 | +5.07% | 208.16 | 1.05 |
| 08/28 | 970 | 996 | 961 | 973 | +1.25% | 3,544,000 | 2188億6964万 | +2.75% | 203.56 | 1.03 |
| 08/27 | 971 | 976 | 958 | 961 | +0.52% | 1,350,900 | 2161億7032万 | +1.48% | 201.05 | 1.02 |
| 08/26 | 952 | 958 | 945 | 956 | +0.42% | 1,034,000 | 2150億4560万 | +0.84% | 200 | 1.01 |
| 08/25 | 955 | 962 | 948 | 952 | +1.06% | 1,872,100 | 2141億4583万 | +0.21% | 199.16 | 1.01 |
| 08/24 | 948 | 949 | 938 | 942 | -0.32% | 1,167,300 | 2118億9640万 | -0.95% | 197.07 | 1 |
| 08/21 | 945 | 958 | 941 | 945 | +0.53% | 1,912,000 | 2125億7123万 | -0.84% | 197.7 | 1 |
| 08/20 | 943 | 947 | 936 | 940 | -1.88% | 2,045,500 | 2114億4651万 | -1.47% | 196.65 | 1 |
| 08/19 | 956 | 962 | 943 | 958 | -1.24% | 2,153,700 | 2154億9549万 | +0.21% | 200.42 | 1.01 |
| 08/18 | 965 | 971 | 959 | 970 | -0.21% | 1,516,100 | 2181億9481万 | +1.36% | 202.93 | 1.03 |
| 08/17 | 971 | 984 | 964 | 972 | 0% | 1,303,900 | 2186億4469万 | +1.46% | 203.35 | 1.03 |
| 08/14 | 972 | 987 | 964 | 972 | +0.62% | 2,010,000 | 2186億4469万 | +1.46% | 203.35 | 1.03 |
| 08/13 | 962 | 972 | 949 | 966 | +1.79% | 3,190,700 | 2172億9503万 | +0.63% | 202.09 | 1.02 |
| 08/12 | 928 | 952 | 923 | 949 | +1.71% | 2,170,100 | 2134億7100万 | -1.25% | 198.54 | 1.01 |
| 08/11 | 917 | 945 | 917 | 933 | +3.09% | 3,478,000 | 2098億7191万 | -3.12% | 195.19 | 0.99 |
| 08/07 | 899 | 914 | 896 | 905 | -0.22% | 1,561,800 | 2035億7350万 | -6.22% | 189.33 | 0.96 |
| 08/06 | 914 | 933 | 899 | 907 | +0.22% | 2,716,800 | 2040億2339万 | -6.4% | 189.75 | 0.96 |
| 08/05 | 887 | 909 | 857 | 905 | -3.31% | 5,341,200 | 2035億7350万 | -6.99% | 189.33 | 0.96 |
