株価チャート
2020/06/26~2020/11/24
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 |
11/24 | 2,391 | 2,421 | 2,371 | 2,374 | +1.41% | 217,000 | 1609億8549万 | +1.54% | 14.7 | 1.16 |
11/20 | 2,313 | 2,363 | 2,308 | 2,341 | +1.21% | 178,200 | 1587億4769万 | +0.09% | 14.49 | 1.15 |
11/19 | 2,313 | 2,333 | 2,294 | 2,313 | -0.6% | 98,400 | 1568億4896万 | -1.28% | 14.32 | 1.13 |
11/18 | 2,329 | 2,350 | 2,297 | 2,327 | -0.09% | 154,200 | 1577億9833万 | -0.85% | 14.41 | 1.14 |
11/17 | 2,301 | 2,344 | 2,295 | 2,329 | +1.22% | 169,500 | 1579億3395万 | -0.89% | 14.42 | 1.14 |
11/16 | 2,266 | 2,308 | 2,219 | 2,301 | +1.95% | 311,600 | 1560億3522万 | -2.25% | 14.24 | 1.13 |
11/13 | 2,287 | 2,317 | 2,233 | 2,257 | -2.04% | 199,800 | 1530億5149万 | -4.4% | 13.97 | 1.11 |
11/12 | 2,340 | 2,357 | 2,286 | 2,304 | -1.58% | 235,400 | 1562億3865万 | -2.74% | 14.26 | 1.13 |
11/11 | 2,351 | 2,363 | 2,271 | 2,341 | +1.69% | 329,600 | 1587億4769万 | -1.47% | 14.49 | 1.15 |
11/10 | 2,327 | 2,368 | 2,263 | 2,302 | -1.96% | 398,100 | 1561億303万 | -3.4% | 14.25 | 1.13 |
11/09 | 2,341 | 2,369 | 2,317 | 2,348 | +0.86% | 172,500 | 1592億2238万 | -1.72% | 14.54 | 1.15 |
11/06 | 2,308 | 2,340 | 2,293 | 2,328 | -0.04% | 153,600 | 1578億6614万 | -2.63% | 14.41 | 1.14 |
11/05 | 2,311 | 2,345 | 2,278 | 2,329 | -0.04% | 135,100 | 1579億3395万 | -2.84% | 14.42 | 1.14 |
11/04 | 2,333 | 2,361 | 2,291 | 2,330 | +1.3% | 125,100 | 1580億176万 | -3.2% | 14.42 | 1.14 |
11/02 | 2,252 | 2,318 | 2,252 | 2,300 | +1.95% | 90,400 | 1559億6740万 | -4.76% | 14.24 | 1.13 |
10/30 | 2,280 | 2,280 | 2,240 | 2,256 | -1.36% | 102,700 | 1529億8368万 | -6.89% | 13.97 | 1.1 |
10/29 | 2,250 | 2,289 | 2,250 | 2,287 | -0.22% | 87,200 | 1550億8585万 | -5.96% | 14.16 | 1.12 |
10/28 | 2,300 | 2,300 | 2,261 | 2,292 | -2.09% | 95,800 | 1554億2491万 | -6.07% | 14.19 | 1.12 |
10/27 | 2,319 | 2,347 | 2,291 | 2,341 | -0.59% | 79,600 | 1587億4769万 | -4.45% | 14.49 | 1.15 |
10/26 | 2,380 | 2,386 | 2,348 | 2,355 | -2% | 94,600 | 1596億9706万 | -4.19% | 14.58 | 1.15 |
10/23 | 2,431 | 2,444 | 2,400 | 2,403 | -0.17% | 153,800 | 1629億5203万 | -2.59% | 14.88 | 1.18 |
10/22 | 2,417 | 2,430 | 2,400 | 2,407 | -1.11% | 133,600 | 1632億2328万 | -2.67% | 14.9 | 1.18 |
10/21 | 2,400 | 2,440 | 2,397 | 2,434 | +1.42% | 100,900 | 1650億5420万 | -1.82% | 15.07 | 1.19 |
10/20 | 2,428 | 2,428 | 2,392 | 2,400 | -1.6% | 49,800 | 1627億4860万 | -3.34% | 14.86 | 1.18 |
10/19 | 2,422 | 2,446 | 2,400 | 2,439 | +0.91% | 62,900 | 1653億9326万 | -1.93% | 15.1 | 1.19 |
10/16 | 2,412 | 2,423 | 2,396 | 2,417 | -0.37% | 81,300 | 1639億140万 | -2.93% | 14.96 | 1.18 |
10/15 | 2,400 | 2,433 | 2,387 | 2,426 | +0.5% | 82,400 | 1645億1171万 | -2.65% | 15.02 | 1.19 |
10/14 | 2,413 | 2,423 | 2,392 | 2,414 | -0.08% | 51,000 | 1636億9796万 | -3.17% | 14.94 | 1.18 |
10/13 | 2,405 | 2,427 | 2,348 | 2,416 | -0.45% | 117,100 | 1638億3359万 | -3.13% | 14.96 | 1.18 |
10/12 | 2,464 | 2,464 | 2,420 | 2,427 | -1.54% | 71,800 | 1645億7952万 | -2.8% | 15.02 | 1.19 |
10/09 | 2,450 | 2,475 | 2,408 | 2,465 | -0.08% | 140,300 | 1671億5637万 | -1.4% | 15.26 | 1.21 |
10/08 | 2,521 | 2,523 | 2,463 | 2,467 | -0.36% | 162,100 | 1672億9199万 | -1.36% | 15.27 | 1.21 |
10/07 | 2,468 | 2,491 | 2,453 | 2,476 | -1.28% | 68,400 | 1679億230万 | -1.08% | 15.33 | 1.21 |
10/06 | 2,468 | 2,521 | 2,453 | 2,508 | +2.03% | 108,500 | 1700億7228万 | +0.16% | 15.53 | 1.23 |
10/05 | 2,442 | 2,492 | 2,442 | 2,458 | +2.2% | 98,200 | 1666億8169万 | -1.84% | 15.22 | 1.2 |
10/02 | 2,470 | 2,475 | 2,392 | 2,405 | -3.1% | 218,700 | 1630億8766万 | -3.99% | 14.89 | 1.18 |
09/30 | 2,512 | 2,531 | 2,482 | 2,482 | -3.12% | 146,000 | 1683億917万 | -1.04% | 15.37 | 1.22 |
09/29 | 2,507 | 2,583 | 2,500 | 2,562 | +0.47% | 162,900 | 1737億3413万 | +2.28% | 15.86 | 1.25 |
09/28 | 2,506 | 2,570 | 2,502 | 2,550 | +2.53% | 183,800 | 1729億2038万 | +2.08% | 15.79 | 1.25 |
09/25 | 2,491 | 2,507 | 2,465 | 2,487 | +0.65% | 127,100 | 1686億4823万 | -0.2% | 15.4 | 1.22 |
09/24 | 2,459 | 2,484 | 2,457 | 2,471 | -1.12% | 111,100 | 1675億6324万 | -0.8% | 15.3 | 1.21 |
09/23 | 2,476 | 2,512 | 2,476 | 2,499 | -1.5% | 138,800 | 1694億6198万 | +0.28% | 15.47 | 1.22 |
09/18 | 2,554 | 2,554 | 2,526 | 2,537 | -0.43% | 192,400 | 1720億3883万 | +1.89% | 15.71 | 1.24 |
09/17 | 2,561 | 2,565 | 2,536 | 2,548 | -0.89% | 70,200 | 1727億8476万 | +2.41% | 15.77 | 1.25 |
09/16 | 2,546 | 2,573 | 2,535 | 2,571 | +0.78% | 98,300 | 1743億4443万 | +3.38% | 15.92 | 1.26 |
09/15 | 2,550 | 2,556 | 2,525 | 2,551 | -0.23% | 72,300 | 1729億8820万 | +2.7% | 15.79 | 1.25 |
09/14 | 2,542 | 2,559 | 2,526 | 2,557 | +0.71% | 116,300 | 1733億9507万 | +3.02% | 15.83 | 1.25 |
09/11 | 2,525 | 2,543 | 2,502 | 2,539 | +0.95% | 134,000 | 1721億7445万 | +2.63% | 15.72 | 1.24 |
09/10 | 2,519 | 2,528 | 2,499 | 2,515 | +0.52% | 113,800 | 1705億4697万 | +1.86% | 15.57 | 1.23 |
09/09 | 2,467 | 2,508 | 2,449 | 2,502 | +1.34% | 211,700 | 1696億6541万 | +1.38% | 15.49 | 1.23 |
09/08 | 2,437 | 2,474 | 2,402 | 2,469 | +1.15% | 82,300 | 1674億2762万 | +0.08% | 15.28 | 1.21 |
09/07 | 2,458 | 2,477 | 2,432 | 2,441 | -0.04% | 199,900 | 1655億2888万 | -0.77% | 15.11 | 1.2 |
09/04 | 2,458 | 2,464 | 2,423 | 2,442 | -2.16% | 209,000 | 1655億9670万 | -0.49% | 15.12 | 1.2 |
09/03 | 2,524 | 2,528 | 2,479 | 2,496 | +0.24% | 138,400 | 1692億5854万 | +1.79% | 15.45 | 1.22 |
09/02 | 2,510 | 2,522 | 2,477 | 2,490 | -0.64% | 162,400 | 1688億5167万 | +1.72% | 15.41 | 1.22 |
09/01 | 2,501 | 2,511 | 2,461 | 2,506 | -0.36% | 144,400 | 1699億3666万 | +2.49% | 15.51 | 1.23 |
08/31 | 2,538 | 2,566 | 2,513 | 2,515 | +0.4% | 179,200 | 1705億4697万 | +2.99% | 15.57 | 1.23 |
08/28 | 2,514 | 2,557 | 2,480 | 2,505 | +0.44% | 225,700 | 1698億6885万 | +2.79% | 15.51 | 1.23 |
08/27 | 2,515 | 2,518 | 2,474 | 2,494 | 0% | 95,800 | 1691億2292万 | +2.51% | 15.44 | 1.22 |
08/26 | 2,458 | 2,514 | 2,445 | 2,494 | +0.85% | 142,600 | 1691億2292万 | +2.63% | 15.44 | 1.22 |
08/25 | 2,430 | 2,488 | 2,430 | 2,473 | +3% | 131,600 | 1676億9887万 | +1.94% | 15.31 | 1.21 |
08/24 | 2,396 | 2,405 | 2,380 | 2,401 | +0.42% | 84,800 | 1628億1641万 | -0.91% | 14.86 | 1.18 |
08/21 | 2,388 | 2,415 | 2,362 | 2,391 | -0.87% | 112,200 | 1621億3829万 | -1.28% | 14.8 | 1.17 |
08/20 | 2,450 | 2,459 | 2,398 | 2,412 | -2.19% | 122,700 | 1635億6234万 | -0.33% | 14.93 | 1.18 |
08/19 | 2,474 | 2,480 | 2,450 | 2,466 | -0.36% | 65,500 | 1672億2418万 | +2.07% | 15.27 | 1.21 |
08/18 | 2,463 | 2,484 | 2,456 | 2,475 | +0.69% | 110,300 | 1678億3449万 | +2.83% | 15.32 | 1.21 |
08/17 | 2,469 | 2,477 | 2,432 | 2,458 | -0.81% | 93,200 | 1666億8169万 | +2.46% | 15.22 | 1.2 |
08/14 | 2,481 | 2,505 | 2,466 | 2,478 | -2.09% | 134,500 | 1680億3793万 | +3.64% | 15.34 | 1.21 |
08/13 | 2,522 | 2,562 | 2,512 | 2,531 | +1.08% | 171,300 | 1716億3196万 | +6.17% | 15.67 | 1.24 |
08/12 | 2,519 | 2,550 | 2,488 | 2,504 | 0% | 310,100 | 1698億104万 | +5.48% | 15.5 | 1.23 |
08/11 | 2,418 | 2,510 | 2,378 | 2,504 | +6.64% | 276,200 | 1698億104万 | +5.97% | 15.5 | 1.23 |
08/07 | 2,399 | 2,402 | 2,328 | 2,348 | -3.26% | 226,800 | 1592億2238万 | -0.13% | 14.54 | 1.15 |
08/06 | 2,460 | 2,474 | 2,413 | 2,427 | -1.94% | 182,900 | 1645億7952万 | +3.54% | 15.02 | 1.19 |
08/05 | 2,475 | 2,485 | 2,445 | 2,475 | -0.08% | 142,200 | 1678億3449万 | +5.91% | 15.32 | 1.21 |
08/04 | 2,450 | 2,517 | 2,420 | 2,477 | +7.56% | 382,400 | 1679億7011万 | +6.54% | 15.33 | 1.21 |
08/03 | 2,283 | 2,319 | 2,277 | 2,303 | +1.14% | 99,000 | 1561億7084万 | -0.48% | 14.26 | 1.13 |
07/31 | 2,375 | 2,375 | 2,262 | 2,277 | -5.24% | 342,600 | 1544億773万 | -1.34% | 14.1 | 1.12 |
07/30 | 2,412 | 2,422 | 2,399 | 2,403 | +0.54% | 155,500 | 1629億5203万 | +4.25% | 14.88 | 1.18 |
07/29 | 2,392 | 2,402 | 2,375 | 2,390 | -1.12% | 161,700 | 1620億7048万 | +3.96% | 14.8 | 1.17 |
07/28 | 2,443 | 2,459 | 2,408 | 2,417 | -0.62% | 197,700 | 1639億140万 | +5.36% | 14.96 | 1.18 |
07/27 | 2,387 | 2,435 | 2,375 | 2,432 | +2.1% | 106,200 | 1649億1858万 | +6.34% | 15.06 | 1.19 |
07/22 | 2,418 | 2,429 | 2,380 | 2,382 | -1.45% | 99,700 | 1615億2798万 | +4.47% | 14.75 | 1.17 |
07/21 | 2,399 | 2,428 | 2,382 | 2,417 | +0.46% | 130,300 | 1639億140万 | +6.15% | 14.96 | 1.18 |
07/20 | 2,424 | 2,424 | 2,370 | 2,406 | +0.25% | 93,900 | 1631億5547万 | +5.85% | 14.89 | 1.18 |
07/17 | 2,440 | 2,440 | 2,384 | 2,400 | +0.21% | 130,200 | 1627億4860万 | +5.96% | 14.86 | 1.18 |
07/16 | 2,385 | 2,430 | 2,378 | 2,395 | +0.63% | 218,800 | 1624億954万 | +5.97% | 14.83 | 1.17 |
07/15 | 2,378 | 2,400 | 2,351 | 2,380 | +1.88% | 240,900 | 1613億9236万 | +5.4% | 14.73 | 1.17 |
07/14 | 2,321 | 2,359 | 2,314 | 2,336 | +1.21% | 221,000 | 1584億863万 | +3.32% | 14.46 | 1.14 |
07/13 | 2,300 | 2,327 | 2,284 | 2,308 | +2.44% | 210,800 | 1565億990万 | +1.94% | 14.29 | 1.13 |
07/10 | 2,339 | 2,385 | 2,246 | 2,253 | -1.27% | 408,300 | 1527億8024万 | -0.75% | 13.95 | 1.1 |
07/09 | 2,290 | 2,313 | 2,241 | 2,282 | +0.97% | 281,000 | 1547億4679万 | +0.13% | 14.13 | 1.12 |
07/08 | 2,295 | 2,336 | 2,260 | 2,260 | -1.01% | 200,000 | 1532億5493万 | -1.18% | 13.99 | 1.11 |
07/07 | 2,286 | 2,322 | 2,268 | 2,283 | +0.04% | 167,500 | 1548億1460万 | -0.7% | 14.13 | 1.12 |
07/06 | 2,255 | 2,294 | 2,250 | 2,282 | +2.1% | 153,800 | 1547億4679万 | -1.04% | 14.13 | 1.12 |
07/03 | 2,243 | 2,265 | 2,203 | 2,235 | +0.81% | 194,400 | 1515億5963万 | -3.37% | 13.84 | 1.09 |
07/02 | 2,198 | 2,227 | 2,163 | 2,217 | +2.54% | 258,100 | 1503億3901万 | -4.56% | 13.72 | 1.09 |
07/01 | 2,243 | 2,252 | 2,158 | 2,162 | -3.61% | 160,400 | 1466億936万 | -7.37% | 13.38 | 1.06 |
06/30 | 2,242 | 2,282 | 2,223 | 2,243 | +2.33% | 155,200 | 1521億212万 | -4.39% | 13.89 | 1.1 |
06/29 | 2,183 | 2,215 | 2,176 | 2,192 | -0.14% | 122,200 | 1486億4372万 | -6.8% | 13.57 | 1.07 |
06/26 | 2,201 | 2,219 | 2,182 | 2,195 | +1.67% | 127,100 | 1488億4715万 | -6.91% | 13.59 | 1.08 |