株価チャート
2020/07/02~2020/11/30
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 |
11/30 | 985 | 1,016 | 940 | 940 | -1.57% | 623,200 | 26億145万 | +25.67% | 150.74 | 2.68 |
11/27 | 961 | 980 | 928 | 955 | -0.62% | 559,300 | 26億4296万 | +28.71% | 153.15 | 2.73 |
11/26 | 892 | 988 | 855 | 961 | +6.42% | 849,800 | 26億5956万 | +30.75% | 154.11 | 2.74 |
11/25 | 825 | 907 | 825 | 903 | +11.48% | 843,000 | 24億9905万 | +24.04% | 144.81 | 2.58 |
11/24 | 780 | 814 | 765 | 810 | +6.72% | 568,900 | 22億4167万 | +11.88% | 129.9 | 2.31 |
11/20 | 734 | 759 | 722 | 759 | +3.83% | 135,200 | 21億53万 | +5.27% | 121.72 | 2.17 |
11/19 | 725 | 759 | 711 | 731 | +1.67% | 341,900 | 20億2304万 | +1.39% | 117.23 | 2.09 |
11/18 | 699 | 735 | 686 | 719 | +3.75% | 255,000 | 19億8983万 | -0.69% | 115.3 | 2.05 |
11/17 | 675 | 699 | 661 | 693 | +1.17% | 110,700 | 19億1787万 | -4.68% | 111.13 | 1.98 |
11/16 | 659 | 700 | 654 | 685 | +5.22% | 155,000 | 18億9573万 | -6.04% | 109.85 | 1.96 |
11/13 | 656 | 662 | 640 | 651 | -0.76% | 94,900 | 18億164万 | -10.82% | 104.4 | 1.86 |
11/12 | 671 | 681 | 655 | 656 | -3.1% | 79,100 | 18億1548万 | -10.26% | 105.2 | 1.87 |
11/11 | 653 | 689 | 653 | 677 | +5.12% | 143,300 | 18億7359万 | -7.51% | 108.57 | 1.93 |
11/10 | 668 | 686 | 635 | 644 | -0.92% | 202,100 | 17億8227万 | -12.02% | 103.27 | 1.84 |
11/09 | 668 | 682 | 650 | 650 | -5.11% | 111,500 | 17億9887万 | -11.32% | 104.24 | 1.86 |
11/06 | 695 | 704 | 671 | 685 | -1.72% | 103,700 | 18億9573万 | -6.42% | 109.85 | 1.96 |
11/05 | 660 | 705 | 647 | 697 | +7.23% | 222,000 | 19億2894万 | -4.52% | 111.77 | 1.99 |
11/04 | 671 | 674 | 634 | 650 | -0.15% | 112,000 | 17億9887万 | -10.71% | 104.24 | 1.86 |
11/02 | 698 | 740 | 627 | 651 | -10.33% | 571,700 | 18億164万 | -10.33% | 104.4 | 1.86 |
10/30 | 801 | 854 | 714 | 726 | -6.32% | 1,900,400 | 20億920万 | +0.14% | 116.42 | 2.07 |
10/29 | 757 | 785 | 754 | 775 | +0.65% | 120,500 | 21億4481万 | +7.49% | 124.28 | 2.21 |
10/28 | 762 | 783 | 757 | 770 | +2.94% | 174,100 | 21億3097万 | +7.69% | 123.48 | 2.2 |
10/27 | 798 | 798 | 725 | 748 | -6.27% | 317,100 | 20億7009万 | +5.35% | 119.95 | 2.14 |
10/26 | 776 | 800 | 758 | 798 | +2.84% | 178,400 | 22億846万 | +13.03% | 127.97 | 2.28 |
10/23 | 767 | 785 | 755 | 776 | +0.39% | 117,900 | 21億4758万 | +10.7% | 124.44 | 2.22 |
10/22 | 785 | 809 | 771 | 773 | -2.15% | 255,800 | 21億3927万 | +10.74% | 123.96 | 2.21 |
10/21 | 784 | 816 | 758 | 790 | -0.25% | 262,900 | 21億8632万 | +13.83% | 126.69 | 2.26 |
10/20 | 775 | 794 | 757 | 792 | +0.38% | 186,300 | 21億9186万 | +14.78% | 127.01 | 2.26 |
10/19 | 735 | 797 | 735 | 789 | +7.49% | 232,700 | 21億8355万 | +15.52% | 126.53 | 2.25 |
10/16 | 751 | 767 | 726 | 734 | -5.05% | 274,700 | 20億3134万 | +8.42% | 117.71 | 2.1 |
10/15 | 796 | 799 | 759 | 773 | -2.89% | 227,200 | 21億3927万 | +15.37% | 123.96 | 2.21 |
10/14 | 775 | 806 | 775 | 796 | +1.4% | 338,400 | 22億293万 | +20.06% | 127.65 | 2.27 |
10/13 | 765 | 789 | 752 | 785 | +3.15% | 204,800 | 21億7248万 | +19.85% | 125.89 | 2.24 |
10/12 | 706 | 769 | 706 | 761 | +8.1% | 375,400 | 21億606万 | +17.62% | 122.04 | 2.17 |
10/09 | 681 | 714 | 665 | 704 | +2.62% | 169,400 | 19億4832万 | +10% | 112.9 | 2.01 |
10/08 | 680 | 697 | 668 | 686 | +2.08% | 231,300 | 18億9850万 | +7.86% | 110.01 | 1.96 |
10/07 | 674 | 689 | 653 | 672 | +0.75% | 121,500 | 18億5976万 | +5.83% | 107.76 | 1.92 |
10/06 | 666 | 669 | 653 | 667 | 0% | 51,800 | 18億4592万 | +5.37% | 106.96 | 1.9 |
10/05 | 633 | 682 | 633 | 667 | +5.87% | 136,200 | 18億4592万 | +5.87% | 106.96 | 1.9 |
10/02 | 651 | 653 | 624 | 630 | -2.63% | 123,000 | 17億4352万 | +0.64% | 101.03 | 1.8 |
09/30 | 638 | 674 | 631 | 647 | +2.05% | 166,400 | 17億9057万 | +3.85% | 103.76 | 1.85 |
09/29 | 620 | 648 | 619 | 634 | +3.26% | 79,800 | 17億5459万 | +2.42% | 101.67 | 1.81 |
09/28 | 627 | 645 | 606 | 614 | -1.44% | 103,600 | 16億9924万 | -0.16% | 98.46 | 1.75 |
09/25 | 616 | 637 | 616 | 623 | +1.3% | 52,600 | 17億2415万 | +1.96% | 99.91 | 1.78 |
09/24 | 633 | 633 | 603 | 615 | -4.06% | 131,200 | 17億201万 | +1.32% | 98.62 | 1.76 |
09/23 | 637 | 651 | 634 | 641 | -0.93% | 60,300 | 17億7396万 | +6.13% | 102.79 | 1.83 |
09/18 | 624 | 666 | 624 | 647 | +3.35% | 105,000 | 17億9057万 | +8.19% | 103.76 | 1.85 |
09/17 | 673 | 673 | 626 | 626 | -6.98% | 151,800 | 15億3182万 | +5.74% | 88.75 | 1.58 |
09/16 | 710 | 726 | 649 | 673 | -4.81% | 342,500 | 16億4683万 | +14.65% | 95.42 | 1.7 |
09/15 | 681 | 743 | 677 | 707 | +2.91% | 136,700 | 17億3002万 | +22.11% | 100.24 | 1.78 |
09/14 | 669 | 722 | 665 | 687 | -0.29% | 229,400 | 16億8108万 | +20.32% | 97.4 | 1.73 |
09/11 | 629 | 690 | 621 | 689 | +11.31% | 331,700 | 16億8598万 | +22.38% | 97.69 | 1.74 |
09/10 | 639 | 640 | 608 | 619 | -0.8% | 145,600 | 15億1469万 | +11.53% | 87.76 | 1.56 |
09/09 | 562 | 640 | 553 | 624 | +9.09% | 504,200 | 15億2692万 | +13.45% | 88.47 | 1.58 |
09/08 | 578 | 615 | 535 | 572 | -1.04% | 419,500 | 13億9968万 | +4.95% | 81.1 | 1.44 |
09/07 | 600 | 607 | 573 | 578 | -4.3% | 79,600 | 14億1436万 | +6.84% | 81.95 | 1.46 |
09/04 | 579 | 608 | 563 | 604 | +2.55% | 61,200 | 14億7798万 | +12.48% | 85.63 | 1.52 |
09/03 | 588 | 614 | 588 | 589 | +0.17% | 98,400 | 14億4128万 | +10.51% | 83.51 | 1.49 |
09/02 | 609 | 609 | 580 | 588 | -3.45% | 81,300 | 14億3883万 | +11.15% | 83.37 | 1.48 |
09/01 | 630 | 644 | 605 | 609 | -5.87% | 136,700 | 14億9022万 | +15.78% | 86.34 | 1.54 |
08/31 | 628 | 655 | 625 | 647 | +4.69% | 218,000 | 15億8320万 | +23.95% | 91.73 | 1.63 |
08/28 | 593 | 643 | 591 | 618 | +4.04% | 224,300 | 15億1224万 | +19.54% | 87.62 | 1.56 |
08/27 | 586 | 604 | 574 | 594 | +1.54% | 124,600 | 14億5351万 | +15.79% | 84.22 | 1.5 |
08/26 | 558 | 587 | 553 | 585 | +5.22% | 118,200 | 14億3149万 | +14.71% | 82.94 | 1.48 |
08/25 | 552 | 567 | 547 | 556 | +1.65% | 63,400 | 13億6053万 | +9.88% | 78.83 | 1.4 |
08/24 | 522 | 556 | 522 | 547 | +3.8% | 49,200 | 12億9190万 | +8.53% | 74.85 | 1.33 |
08/21 | 516 | 527 | 516 | 527 | +2.33% | 16,500 | 12億4466万 | +4.77% | 72.11 | 1.28 |
08/20 | 529 | 529 | 512 | 515 | -2.09% | 25,100 | 12億1632万 | +2.39% | 70.47 | 1.25 |
08/19 | 523 | 537 | 512 | 526 | +0.96% | 60,600 | 12億4230万 | +3.95% | 71.98 | 1.28 |
08/18 | 506 | 574 | 506 | 521 | +4.62% | 535,200 | 12億3049万 | +2.56% | 71.29 | 1.27 |
08/17 | 502 | 523 | 493 | 498 | -0.8% | 74,900 | 11億7617万 | -2.16% | 68.15 | 1.21 |
08/14 | 491 | 506 | 491 | 502 | +2.45% | 21,900 | 11億8562万 | -1.76% | 68.69 | 1.22 |
08/13 | 497 | 497 | 485 | 490 | -0.2% | 28,000 | 11億5728万 | -4.67% | 67.05 | 1.19 |
08/12 | 498 | 505 | 491 | 491 | -1.41% | 11,600 | 11億5964万 | -4.66% | 67.19 | 1.2 |
08/11 | 488 | 503 | 488 | 498 | +3.75% | 18,800 | 11億7617万 | -3.3% | 68.15 | 1.21 |
08/07 | 492 | 492 | 476 | 480 | -2.44% | 29,000 | 11億3366万 | -7.16% | 65.68 | 1.17 |
08/06 | 517 | 517 | 490 | 492 | -3.34% | 21,100 | 11億6200万 | -5.93% | 67.32 | 1.2 |
08/05 | 502 | 525 | 502 | 509 | +3.67% | 25,300 | 12億215万 | -3.78% | 69.65 | 1.24 |
08/04 | 488 | 494 | 481 | 491 | +2.29% | 11,200 | 11億5964万 | -7.36% | 67.19 | 1.2 |
08/03 | 475 | 487 | 473 | 480 | +2.35% | 12,000 | 11億3366万 | -10.11% | 65.68 | 1.17 |
07/31 | 488 | 491 | 460 | 469 | -5.25% | 43,800 | 11億768万 | -12.34% | 64.18 | 1.14 |
07/30 | 496 | 503 | 491 | 495 | 0% | 8,600 | 11億6909万 | -7.82% | 67.74 | 1.21 |
07/29 | 513 | 513 | 492 | 495 | -2.37% | 27,300 | 11億6909万 | -7.82% | 67.74 | 1.21 |
07/28 | 516 | 517 | 503 | 507 | -1.74% | 21,500 | 11億9743万 | -5.23% | 69.38 | 1.24 |
07/27 | 522 | 523 | 511 | 516 | -1.71% | 22,100 | 12億1868万 | -3.19% | 70.61 | 1.26 |
07/22 | 524 | 540 | 523 | 525 | +0.19% | 37,800 | 12億3994万 | -1.13% | 71.84 | 1.28 |
07/21 | 517 | 524 | 516 | 524 | +3.76% | 51,100 | 11億6831万 | -0.57% | 67.69 | 1.21 |
07/20 | 490 | 512 | 480 | 505 | +4.12% | 51,100 | 11億2594万 | -3.44% | 65.23 | 1.16 |
07/17 | 504 | 511 | 472 | 485 | -3.96% | 140,100 | 10億8135万 | -6.37% | 62.65 | 1.12 |
07/16 | 527 | 543 | 498 | 505 | -4.17% | 138,300 | 11億2594万 | -1.94% | 65.23 | 1.16 |
07/15 | 540 | 555 | 516 | 527 | -0.57% | 131,500 | 11億7499万 | +2.93% | 68.07 | 1.21 |
07/14 | 579 | 579 | 520 | 530 | -8.78% | 163,200 | 11億8168万 | +4.13% | 68.46 | 1.22 |
07/13 | 590 | 606 | 563 | 581 | -1.19% | 97,300 | 12億9539万 | +14.82% | 75.05 | 1.34 |
07/10 | 543 | 599 | 543 | 588 | +7.5% | 108,600 | 13億1100万 | +17.6% | 75.95 | 1.35 |
07/09 | 565 | 592 | 546 | 547 | -0.91% | 135,100 | 12億1959万 | +11.18% | 70.66 | 1.26 |
07/08 | 551 | 565 | 542 | 552 | -1.6% | 81,400 | 12億3073万 | +13.58% | 71.3 | 1.27 |
07/07 | 515 | 567 | 515 | 561 | +7.47% | 167,500 | 12億5080万 | +16.88% | 72.47 | 1.29 |
07/06 | 506 | 539 | 499 | 522 | +4.61% | 124,900 | 11億6385万 | +10.13% | 67.43 | 1.2 |
07/03 | 521 | 522 | 483 | 499 | -6.03% | 239,200 | 11億1257万 | +6.4% | 64.46 | 1.15 |
07/02 | 621 | 636 | 531 | 531 | -15.85% | 252,600 | 11億8391万 | +14.19% | 68.59 | 1.22 |