株価チャート
2020/06/19~2020/11/16
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 |
11/16 | 346 | 354 | 338 | 354 | +4.73% | 75,200 | 42億7699万 | +1.72% | 48.23 | 0.96 |
11/13 | 343 | 344 | 324 | 338 | -1.17% | 35,100 | 40億8368万 | -2.87% | 46.05 | 0.92 |
11/12 | 347 | 347 | 340 | 342 | -0.58% | 15,700 | 41億3201万 | -2.01% | 46.6 | 0.93 |
11/11 | 340 | 349 | 335 | 344 | -0.29% | 31,700 | 41億5618万 | -1.99% | 46.87 | 0.93 |
11/10 | 348 | 348 | 334 | 345 | +0.88% | 44,500 | 41億6826万 | -1.99% | 47 | 0.94 |
11/09 | 333 | 350 | 333 | 342 | +3.64% | 48,900 | 41億3201万 | -2.84% | 46.6 | 0.93 |
11/06 | 334 | 334 | 326 | 330 | -0.3% | 21,900 | 39億8703万 | -6.52% | 44.96 | 0.9 |
11/05 | 334 | 334 | 327 | 331 | +0.3% | 20,300 | 39億9911万 | -6.76% | 45.1 | 0.9 |
11/04 | 336 | 336 | 320 | 330 | -0.3% | 40,300 | 39億8703万 | -7.3% | 44.96 | 0.9 |
11/02 | 338 | 338 | 328 | 331 | -2.36% | 18,000 | 39億9911万 | -7.28% | 45.1 | 0.9 |
10/30 | 344 | 345 | 329 | 339 | -1.45% | 51,300 | 40億9577万 | -5.31% | 46.19 | 0.92 |
10/29 | 335 | 346 | 335 | 344 | +1.78% | 20,100 | 41億5618万 | -4.18% | 46.87 | 0.93 |
10/28 | 340 | 340 | 336 | 338 | -0.59% | 15,100 | 40億8368万 | -5.85% | 46.05 | 0.92 |
10/27 | 338 | 346 | 335 | 340 | 0% | 35,000 | 41億785万 | -5.56% | 46.32 | 0.92 |
10/26 | 353 | 353 | 340 | 340 | -3.41% | 40,500 | 41億785万 | -5.82% | 46.32 | 0.92 |
10/23 | 353 | 354 | 335 | 352 | -0.56% | 97,600 | 42億5283万 | -3.03% | 47.96 | 0.96 |
10/22 | 355 | 361 | 352 | 354 | -0.56% | 40,200 | 42億7699万 | -2.75% | 48.23 | 0.96 |
10/21 | 354 | 361 | 354 | 356 | +0.28% | 19,100 | 43億116万 | -2.2% | 48.5 | 0.97 |
10/20 | 355 | 361 | 354 | 355 | -0.28% | 23,500 | 42億8908万 | -2.47% | 48.37 | 0.96 |
10/19 | 356 | 367 | 354 | 356 | 0% | 24,600 | 43億116万 | -2.47% | 48.5 | 0.97 |
10/16 | 364 | 368 | 355 | 356 | -2.73% | 72,500 | 43億116万 | -2.47% | 48.5 | 0.97 |
10/15 | 370 | 372 | 362 | 366 | -1.88% | 28,700 | 44億2198万 | 0% | 49.87 | 0.99 |
10/14 | 371 | 375 | 367 | 373 | +1.08% | 29,600 | 45億655万 | +1.91% | 50.82 | 1.01 |
10/13 | 363 | 383 | 361 | 369 | +1.37% | 78,300 | 44億5822万 | +0.82% | 50.27 | 1 |
10/12 | 365 | 367 | 360 | 364 | -0.27% | 18,700 | 43億9781万 | -0.82% | 49.59 | 0.99 |
10/09 | 371 | 371 | 363 | 365 | -1.62% | 39,200 | 44億990万 | -0.82% | 49.73 | 0.99 |
10/08 | 379 | 384 | 371 | 371 | -1.59% | 46,500 | 44億8239万 | +0.54% | 50.55 | 1.01 |
10/07 | 368 | 380 | 363 | 377 | +2.45% | 85,100 | 45億5488万 | +2.17% | 51.36 | 1.02 |
10/06 | 368 | 373 | 363 | 368 | +1.1% | 71,500 | 44億4614万 | -0.27% | 50.14 | 1 |
10/05 | 359 | 369 | 358 | 364 | +2.82% | 50,000 | 43億9781万 | -1.36% | 49.59 | 0.99 |
10/02 | 371 | 378 | 354 | 354 | -4.32% | 160,100 | 42億7699万 | -4.07% | 48.23 | 0.96 |
09/30 | 366 | 406 | 361 | 370 | +2.21% | 1,166,000 | 44億7031万 | 0% | 50.41 | 1 |
09/29 | 353 | 362 | 350 | 362 | +3.13% | 41,600 | 43億7365万 | -2.43% | 49.32 | 0.98 |
09/28 | 362 | 362 | 349 | 351 | -3.31% | 69,400 | 42億4075万 | -5.65% | 47.82 | 0.95 |
09/25 | 356 | 364 | 356 | 363 | +1.4% | 50,100 | 43億8573万 | -2.68% | 49.46 | 0.99 |
09/24 | 360 | 367 | 356 | 358 | -1.38% | 59,600 | 43億2532万 | -4.02% | 48.78 | 0.97 |
09/23 | 364 | 365 | 359 | 363 | -0.27% | 30,800 | 43億8573万 | -2.68% | 49.46 | 0.99 |
09/18 | 361 | 368 | 360 | 364 | 0% | 56,800 | 43億9781万 | -2.41% | 49.59 | 0.99 |
09/17 | 372 | 375 | 364 | 364 | -2.15% | 57,600 | 43億9781万 | -2.15% | 49.59 | 0.99 |
09/16 | 378 | 380 | 370 | 372 | -0.8% | 47,700 | 44億9447万 | +0.27% | 50.68 | 1.01 |
09/15 | 378 | 378 | 366 | 375 | +3.31% | 61,100 | 45億3072万 | +1.35% | 51.09 | 1.02 |
09/14 | 369 | 371 | 362 | 363 | 0% | 23,800 | 43億8573万 | -1.63% | 49.46 | 0.99 |
09/11 | 367 | 370 | 358 | 363 | -0.27% | 28,200 | 43億8573万 | -1.36% | 49.46 | 0.99 |
09/10 | 373 | 378 | 364 | 364 | -2.41% | 56,500 | 43億9781万 | -0.82% | 49.59 | 0.99 |
09/09 | 370 | 381 | 370 | 373 | -1.84% | 41,000 | 45億655万 | +1.91% | 50.82 | 1.01 |
09/08 | 365 | 384 | 362 | 380 | +3.54% | 71,500 | 45億9112万 | +4.4% | 51.77 | 1.03 |
09/07 | 371 | 374 | 365 | 367 | -2.39% | 21,900 | 44億3406万 | +1.38% | 50 | 1 |
09/04 | 362 | 378 | 362 | 376 | -0.53% | 39,600 | 45億4280万 | +4.44% | 51.23 | 1.02 |
09/03 | 387 | 387 | 375 | 378 | -1.56% | 50,500 | 45億6696万 | +5.29% | 51.5 | 1.03 |
09/02 | 390 | 390 | 377 | 384 | -1.29% | 32,100 | 46億3945万 | +7.87% | 52.32 | 1.04 |
09/01 | 390 | 395 | 375 | 389 | +1.04% | 105,900 | 46億9986万 | +9.58% | 53 | 1.06 |
08/31 | 374 | 388 | 370 | 385 | +4.05% | 79,900 | 46億5153万 | +9.38% | 52.45 | 1.05 |
08/28 | 370 | 390 | 356 | 370 | 0% | 189,800 | 44億7031万 | +5.71% | 50.41 | 1 |
08/27 | 379 | 379 | 366 | 370 | -1.33% | 50,900 | 44億7031万 | +6.32% | 50.41 | 1 |
08/26 | 366 | 377 | 359 | 375 | +0.54% | 111,100 | 45億3072万 | +8.7% | 51.09 | 1.02 |
08/25 | 392 | 393 | 373 | 373 | -6.05% | 166,100 | 45億655万 | +8.75% | 50.82 | 1.01 |
08/24 | 398 | 399 | 388 | 397 | +3.93% | 334,900 | 47億9652万 | +16.76% | 54.09 | 1.08 |
08/21 | 369 | 387 | 369 | 382 | +2.41% | 151,500 | 46億1529万 | +13.35% | 52.05 | 1.04 |
08/20 | 371 | 393 | 368 | 373 | +0.54% | 486,300 | 45億655万 | +11.68% | 50.82 | 1.01 |
08/19 | 360 | 375 | 348 | 371 | +2.49% | 188,400 | 44億8239万 | +12.08% | 50.55 | 1.01 |
08/18 | 355 | 369 | 351 | 362 | +2.26% | 132,800 | 43億7365万 | +10.03% | 49.32 | 0.98 |
08/17 | 352 | 356 | 347 | 354 | +1.14% | 67,800 | 42億7699万 | +8.26% | 48.23 | 0.96 |
08/14 | 344 | 355 | 339 | 350 | +2.94% | 112,700 | 42億2867万 | +7.36% | 47.69 | 0.95 |
08/13 | 339 | 341 | 333 | 340 | +0.59% | 58,700 | 41億785万 | +4.62% | 46.32 | 0.92 |
08/12 | 339 | 340 | 333 | 338 | -0.29% | 15,400 | 40億8368万 | +4.32% | 46.05 | 0.92 |
08/11 | 349 | 349 | 339 | 339 | 0% | 34,900 | 40億9577万 | +4.95% | 46.19 | 0.92 |
08/07 | 333 | 345 | 333 | 339 | -0.29% | 30,800 | 40億9577万 | +5.28% | 46.19 | 0.92 |
08/06 | 335 | 340 | 330 | 340 | +1.49% | 22,800 | 41億785万 | +5.92% | 46.32 | 0.92 |
08/05 | 340 | 340 | 334 | 335 | -0.3% | 29,900 | 40億4744万 | +4.69% | 45.64 | 0.91 |
08/04 | 331 | 336 | 324 | 336 | +1.2% | 24,500 | 40億5952万 | +5% | 45.78 | 0.91 |
08/03 | 338 | 338 | 325 | 332 | +2.79% | 28,600 | 40億1119万 | +4.08% | 45.23 | 0.9 |
07/31 | 327 | 351 | 322 | 323 | -1.52% | 141,500 | 39億246万 | +0.94% | 44.01 | 0.88 |
07/30 | 326 | 335 | 324 | 328 | +0.61% | 21,900 | 39億6286万 | +2.5% | 44.69 | 0.89 |
07/29 | 336 | 339 | 322 | 326 | -4.12% | 48,200 | 39億3870万 | +1.56% | 44.42 | 0.88 |
07/28 | 332 | 349 | 331 | 340 | +5.59% | 208,200 | 41億785万 | +5.59% | 46.32 | 0.92 |
07/27 | 321 | 332 | 317 | 322 | -2.42% | 56,600 | 38億9037万 | 0% | 43.87 | 0.87 |
07/22 | 330 | 332 | 317 | 330 | -0.3% | 69,700 | 39億8703万 | +2.17% | 44.96 | 0.9 |
07/21 | 301 | 342 | 301 | 331 | +9.97% | 177,500 | 39億9911万 | +2.16% | 45.1 | 0.9 |
07/20 | 307 | 307 | 299 | 301 | -0.33% | 16,300 | 36億3665万 | -7.1% | 41.01 | 0.82 |
07/17 | 306 | 310 | 302 | 302 | -1.31% | 8,300 | 36億4873万 | -7.08% | 41.15 | 0.82 |
07/16 | 318 | 318 | 306 | 306 | -3.47% | 8,300 | 36億9706万 | -6.13% | 41.69 | 0.83 |
07/15 | 304 | 317 | 301 | 317 | +4.62% | 18,700 | 38億2996万 | -3.35% | 43.19 | 0.86 |
07/14 | 305 | 307 | 301 | 303 | -2.26% | 20,100 | 36億6082万 | -7.9% | 41.28 | 0.82 |
07/13 | 313 | 317 | 305 | 310 | -0.96% | 17,100 | 37億4539万 | -6.34% | 42.24 | 0.84 |
07/10 | 314 | 315 | 304 | 313 | -1.57% | 29,900 | 37億8164万 | -6.01% | 42.64 | 0.85 |
07/09 | 321 | 321 | 314 | 318 | -0.93% | 8,900 | 38億4205万 | -5.07% | 43.33 | 0.86 |
07/08 | 320 | 324 | 319 | 321 | -1.53% | 11,200 | 38億7829万 | -4.75% | 43.73 | 0.87 |
07/07 | 324 | 326 | 317 | 326 | +0.93% | 22,300 | 39億3870万 | -3.55% | 44.42 | 0.88 |
07/06 | 319 | 323 | 316 | 323 | +1.89% | 15,800 | 39億246万 | -4.72% | 44.01 | 0.88 |
07/03 | 310 | 318 | 308 | 317 | +2.59% | 21,900 | 38億2996万 | -7.04% | 43.19 | 0.86 |
07/02 | 313 | 313 | 302 | 309 | -1.59% | 33,300 | 37億3331万 | -9.65% | 42.1 | 0.84 |
07/01 | 324 | 324 | 314 | 314 | -2.48% | 24,800 | 37億9372万 | -8.72% | 42.78 | 0.85 |
06/30 | 319 | 326 | 319 | 322 | +1.26% | 21,900 | 38億9037万 | -7.2% | 43.87 | 0.87 |
06/29 | 330 | 330 | 316 | 318 | -4.5% | 56,800 | 38億4205万 | -8.88% | 43.33 | 0.86 |
06/26 | 340 | 340 | 326 | 333 | -1.48% | 58,100 | 40億2327万 | -5.4% | 45.37 | 0.9 |
06/25 | 331 | 344 | 331 | 338 | +1.2% | 33,200 | 40億8368万 | -4.25% | 46.05 | 0.92 |
06/24 | 342 | 343 | 334 | 334 | -2.91% | 50,600 | 40億3536万 | -5.11% | 45.51 | 0.91 |
06/23 | 348 | 353 | 339 | 344 | -0.58% | 41,200 | 41億5618万 | -1.99% | 46.87 | 0.93 |
06/22 | 342 | 350 | 339 | 346 | -0.29% | 28,300 | 41億8034万 | -1.14% | 47.14 | 0.94 |
06/19 | 351 | 351 | 342 | 347 | -0.57% | 31,600 | 41億9242万 | 0% | 47.28 | 0.94 |