株価チャート
2020/07/13~2020/12/09
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 |
12/09 | 1,662 | 1,686 | 1,662 | 1,676 | -0.12% | 34,800 | 851億3686万 | +0.24% | - | 0.72 |
12/08 | 1,666 | 1,692 | 1,653 | 1,678 | -0.89% | 58,800 | 852億3845万 | +0.66% | - | 0.72 |
12/07 | 1,700 | 1,723 | 1,650 | 1,693 | +0.59% | 131,500 | 860億42万 | +1.93% | - | 0.73 |
12/04 | 1,780 | 1,790 | 1,645 | 1,683 | +5.72% | 392,000 | 854億9244万 | +1.75% | - | 0.72 |
12/03 | 1,571 | 1,601 | 1,564 | 1,592 | +0.19% | 48,600 | 808億6986万 | -3.4% | - | 0.68 |
12/02 | 1,616 | 1,642 | 1,576 | 1,589 | -2.46% | 105,900 | 807億1746万 | -3.4% | - | 0.68 |
12/01 | 1,622 | 1,639 | 1,607 | 1,629 | +1.12% | 61,900 | 827億4937万 | -0.79% | - | 0.7 |
11/30 | 1,666 | 1,675 | 1,611 | 1,611 | -4.39% | 74,700 | 818億3501万 | -1.65% | - | 0.69 |
11/27 | 1,672 | 1,710 | 1,672 | 1,685 | +1.14% | 71,600 | 855億9404万 | +3.12% | - | 0.72 |
11/26 | 1,712 | 1,712 | 1,648 | 1,666 | -2.74% | 78,100 | 846億2888万 | +2.27% | - | 0.72 |
11/25 | 1,775 | 1,782 | 1,713 | 1,713 | -2.06% | 56,200 | 870億1637万 | +5.55% | - | 0.74 |
11/24 | 1,731 | 1,780 | 1,719 | 1,749 | +3.06% | 58,000 | 888億4509万 | +8.23% | - | 0.75 |
11/20 | 1,710 | 1,711 | 1,690 | 1,697 | -0.76% | 54,800 | 862億361万 | +5.6% | - | 0.73 |
11/19 | 1,681 | 1,717 | 1,678 | 1,710 | +1.66% | 35,600 | 868億6398万 | +6.81% | - | 0.73 |
11/18 | 1,695 | 1,696 | 1,675 | 1,682 | -0.83% | 27,100 | 854億4164万 | +5.45% | - | 0.72 |
11/17 | 1,730 | 1,730 | 1,680 | 1,696 | -0.99% | 53,000 | 861億5281万 | +6.73% | - | 0.73 |
11/16 | 1,694 | 1,736 | 1,685 | 1,713 | +2.76% | 65,900 | 870億1637万 | +8.35% | - | 0.74 |
11/13 | 1,730 | 1,730 | 1,659 | 1,667 | -3.64% | 64,000 | 846億7968万 | +5.98% | - | 0.72 |
11/12 | 1,734 | 1,761 | 1,704 | 1,730 | +1.76% | 68,800 | 878億7993万 | +10.4% | - | 0.74 |
11/11 | 1,700 | 1,718 | 1,680 | 1,700 | +1.61% | 81,500 | 863億5600万 | +9.11% | - | 0.73 |
11/10 | 1,700 | 1,710 | 1,637 | 1,673 | -1.12% | 111,400 | 849億8447万 | +7.8% | - | 0.72 |
11/09 | 1,672 | 1,708 | 1,667 | 1,692 | +2.11% | 71,800 | 859億4962万 | +9.44% | - | 0.73 |
11/06 | 1,620 | 1,665 | 1,613 | 1,657 | +2.16% | 56,900 | 841億7170万 | +7.74% | - | 0.71 |
11/05 | 1,665 | 1,665 | 1,581 | 1,622 | +2.33% | 107,200 | 823億9378万 | +5.81% | - | 0.7 |
11/04 | 1,581 | 1,603 | 1,559 | 1,585 | +1.47% | 82,300 | 805億1427万 | +3.59% | - | 0.68 |
11/02 | 1,528 | 1,570 | 1,528 | 1,562 | +2.7% | 62,900 | 793億4593万 | +2.23% | - | 0.67 |
10/30 | 1,521 | 1,534 | 1,505 | 1,521 | 0% | 44,800 | 772億6322万 | -0.2% | - | 0.65 |
10/29 | 1,521 | 1,530 | 1,509 | 1,521 | -0.78% | 36,300 | 772億6322万 | -0.07% | - | 0.65 |
10/28 | 1,508 | 1,538 | 1,499 | 1,533 | +1.12% | 48,300 | 778億7279万 | +0.86% | - | 0.66 |
10/27 | 1,522 | 1,522 | 1,490 | 1,516 | -0.39% | 61,700 | 770億923万 | -0.2% | - | 0.65 |
10/26 | 1,518 | 1,537 | 1,518 | 1,522 | +0.26% | 37,800 | 773億1402万 | +0.26% | - | 0.65 |
10/23 | 1,517 | 1,531 | 1,507 | 1,518 | +0.26% | 40,300 | 771億1083万 | +0.13% | - | 0.65 |
10/22 | 1,550 | 1,550 | 1,509 | 1,514 | -2.89% | 39,800 | 769億764万 | +0.07% | - | 0.65 |
10/21 | 1,539 | 1,571 | 1,533 | 1,559 | +2.1% | 53,300 | 791億9353万 | +3.04% | - | 0.67 |
10/20 | 1,538 | 1,539 | 1,516 | 1,527 | -0.72% | 54,400 | 775億6801万 | +1.19% | - | 0.66 |
10/19 | 1,524 | 1,549 | 1,524 | 1,538 | +1.32% | 39,600 | 781億2678万 | +2.19% | - | 0.66 |
10/16 | 1,535 | 1,535 | 1,508 | 1,518 | -1.24% | 41,400 | 771億1083万 | +1.34% | - | 0.65 |
10/15 | 1,568 | 1,575 | 1,520 | 1,537 | -2.29% | 64,500 | 780億7598万 | +3.02% | - | 0.66 |
10/14 | 1,538 | 1,590 | 1,517 | 1,573 | +2.28% | 108,200 | 799億470万 | +6% | - | 0.68 |
10/13 | 1,493 | 1,544 | 1,493 | 1,538 | +3.01% | 61,400 | 781億2678万 | +4.34% | - | 0.66 |
10/12 | 1,498 | 1,500 | 1,460 | 1,493 | -0.33% | 41,600 | 758億4089万 | +1.77% | - | 0.64 |
10/09 | 1,527 | 1,539 | 1,497 | 1,498 | -1.9% | 23,400 | 760億9488万 | +2.53% | - | 0.64 |
10/08 | 1,511 | 1,527 | 1,497 | 1,527 | +1.06% | 56,000 | 775億6801万 | +4.88% | - | 0.66 |
10/07 | 1,531 | 1,539 | 1,505 | 1,511 | -1.69% | 49,500 | 767億5525万 | +4.28% | - | 0.65 |
10/06 | 1,579 | 1,579 | 1,521 | 1,537 | -0.19% | 47,400 | 780億7598万 | +6.59% | - | 0.66 |
10/05 | 1,520 | 1,575 | 1,517 | 1,540 | +3.22% | 90,300 | 782億2838万 | +7.24% | - | 0.66 |
10/02 | 1,505 | 1,512 | 1,476 | 1,492 | -1.32% | 123,600 | 757億9009万 | +4.41% | - | 0.64 |
09/30 | 1,569 | 1,578 | 1,511 | 1,512 | -3.63% | 94,700 | 768億604万 | +6.25% | - | 0.65 |
09/29 | 1,540 | 1,582 | 1,530 | 1,569 | +2.55% | 85,000 | 797億151万 | +11.04% | - | 0.67 |
09/28 | 1,493 | 1,535 | 1,484 | 1,530 | +4.51% | 135,600 | 777億2040万 | +9.05% | - | 0.66 |
09/25 | 1,471 | 1,489 | 1,464 | 1,464 | +0.21% | 89,700 | 743億6776万 | +5.1% | - | 0.63 |
09/24 | 1,462 | 1,480 | 1,452 | 1,461 | -1.08% | 64,800 | 742億1536万 | +5.41% | - | 0.63 |
09/23 | 1,506 | 1,508 | 1,454 | 1,477 | -1.93% | 90,200 | 750億2813万 | +6.95% | - | 0.63 |
09/18 | 1,489 | 1,519 | 1,485 | 1,506 | +1.07% | 88,900 | 765億126万 | +9.45% | - | 0.65 |
09/17 | 1,476 | 1,496 | 1,466 | 1,490 | +1.15% | 52,300 | 756億8849万 | +8.68% | - | 0.64 |
09/16 | 1,449 | 1,481 | 1,445 | 1,473 | +1.52% | 64,500 | 748億2493万 | +7.75% | - | 0.63 |
09/15 | 1,510 | 1,510 | 1,440 | 1,451 | -3.91% | 68,600 | 737億739万 | +6.46% | - | 0.62 |
09/14 | 1,464 | 1,512 | 1,464 | 1,510 | +3.28% | 68,500 | 767億445万 | +11.11% | - | 0.65 |
09/11 | 1,425 | 1,462 | 1,414 | 1,462 | +3.91% | 71,800 | 742億6616万 | +8.14% | - | 0.63 |
09/10 | 1,370 | 1,417 | 1,369 | 1,407 | +2.63% | 40,100 | 714億7229万 | +4.45% | - | 0.6 |
09/09 | 1,339 | 1,378 | 1,330 | 1,371 | +0.37% | 57,000 | 696億4357万 | +2.01% | - | 0.59 |
09/08 | 1,349 | 1,368 | 1,340 | 1,366 | +1.86% | 32,700 | 693億8959万 | +1.71% | - | 0.59 |
09/07 | 1,335 | 1,350 | 1,334 | 1,341 | +0.37% | 19,700 | 681億1964万 | -0.07% | - | 0.58 |
09/04 | 1,334 | 1,343 | 1,329 | 1,336 | -1.04% | 26,500 | 678億6566万 | -0.22% | - | 0.57 |
09/03 | 1,363 | 1,363 | 1,329 | 1,350 | +0.15% | 33,000 | 685億7682万 | +0.75% | - | 0.58 |
09/02 | 1,354 | 1,354 | 1,329 | 1,348 | -0.81% | 30,400 | 684億7523万 | +0.67% | - | 0.58 |
09/01 | 1,350 | 1,367 | 1,334 | 1,359 | +0.67% | 36,000 | 690億3400万 | +1.49% | - | 0.58 |
08/31 | 1,361 | 1,376 | 1,347 | 1,350 | -0.74% | 26,400 | 685億7682万 | +0.82% | - | 0.58 |
08/28 | 1,398 | 1,398 | 1,340 | 1,360 | -1.02% | 52,000 | 690億8480万 | +1.57% | - | 0.58 |
08/27 | 1,367 | 1,390 | 1,357 | 1,374 | +0.51% | 57,000 | 697億9597万 | +2.61% | - | 0.59 |
08/26 | 1,343 | 1,367 | 1,324 | 1,367 | +1.86% | 49,100 | 694億4038万 | +2.17% | - | 0.59 |
08/25 | 1,286 | 1,355 | 1,286 | 1,342 | +5.5% | 75,600 | 681億7044万 | +0.37% | - | 0.58 |
08/24 | 1,301 | 1,301 | 1,271 | 1,272 | -2.45% | 26,100 | 646億1461万 | -4.86% | - | 0.55 |
08/21 | 1,284 | 1,307 | 1,278 | 1,304 | +2.35% | 28,700 | 662億4013万 | -2.61% | - | 0.56 |
08/20 | 1,304 | 1,323 | 1,273 | 1,274 | -2.3% | 36,900 | 647億1620万 | -4.93% | - | 0.55 |
08/19 | 1,341 | 1,341 | 1,303 | 1,304 | -2.83% | 22,500 | 662億4013万 | -2.9% | - | 0.56 |
08/18 | 1,338 | 1,350 | 1,324 | 1,342 | 0% | 36,600 | 681億7044万 | -0.07% | - | 0.58 |
08/17 | 1,371 | 1,371 | 1,336 | 1,342 | -2.33% | 19,500 | 681億7044万 | 0% | - | 0.58 |
08/14 | 1,392 | 1,396 | 1,371 | 1,374 | -2.21% | 43,600 | 697億9597万 | +2.46% | - | 0.59 |
08/13 | 1,376 | 1,410 | 1,368 | 1,405 | +2.18% | 79,700 | 713億7069万 | +4.93% | - | 0.6 |
08/12 | 1,388 | 1,449 | 1,351 | 1,375 | +1.7% | 128,200 | 698億4677万 | +2.84% | - | 0.59 |
08/11 | 1,331 | 1,360 | 1,325 | 1,352 | +1.58% | 76,600 | 686億7842万 | +1.2% | - | 0.58 |
08/07 | 1,341 | 1,345 | 1,310 | 1,331 | -0.45% | 40,900 | 676億1167万 | -0.3% | - | 0.57 |
08/06 | 1,326 | 1,348 | 1,311 | 1,337 | +0.91% | 39,300 | 679億1645万 | +0.22% | - | 0.57 |
08/05 | 1,337 | 1,361 | 1,317 | 1,325 | -1.41% | 44,200 | 673億688万 | -0.6% | - | 0.57 |
08/04 | 1,342 | 1,368 | 1,327 | 1,344 | +0.75% | 69,300 | 682億7204万 | +0.83% | - | 0.58 |
08/03 | 1,293 | 1,347 | 1,293 | 1,334 | +4.06% | 41,200 | 677億6406万 | +0.08% | - | 0.57 |
07/31 | 1,339 | 1,339 | 1,269 | 1,282 | -5.25% | 58,000 | 651億2258万 | -3.68% | - | 0.55 |
07/30 | 1,334 | 1,359 | 1,326 | 1,353 | +1.58% | 60,900 | 687億2922万 | +1.58% | - | 0.58 |
07/29 | 1,343 | 1,351 | 1,329 | 1,332 | -0.75% | 34,100 | 676億6247万 | +0.08% | - | 0.57 |
07/28 | 1,356 | 1,359 | 1,322 | 1,342 | -1.03% | 49,000 | 681億7044万 | +0.9% | - | 0.58 |
07/27 | 1,340 | 1,360 | 1,304 | 1,356 | +1.19% | 66,500 | 688億8161万 | +2.03% | - | 0.58 |
07/22 | 1,375 | 1,377 | 1,340 | 1,340 | -2.55% | 30,300 | 680億6885万 | +0.98% | - | 0.58 |
07/21 | 1,342 | 1,375 | 1,336 | 1,375 | +2.46% | 56,700 | 698億4677万 | +3.93% | - | 0.59 |
07/20 | 1,342 | 1,350 | 1,326 | 1,342 | 0% | 41,900 | 681億7044万 | +1.82% | - | 0.58 |
07/17 | 1,365 | 1,365 | 1,335 | 1,342 | -0.74% | 34,000 | 681億7044万 | +2.29% | - | 0.58 |
07/16 | 1,343 | 1,365 | 1,337 | 1,352 | +1.96% | 67,900 | 686億7842万 | +3.36% | - | 0.58 |
07/15 | 1,324 | 1,334 | 1,306 | 1,326 | +0.3% | 103,000 | 673億5768万 | +1.61% | - | 0.57 |
07/14 | 1,356 | 1,356 | 1,307 | 1,322 | -2.51% | 69,600 | 671億5449万 | +1.38% | - | 0.57 |
07/13 | 1,319 | 1,356 | 1,319 | 1,356 | +5.2% | 53,300 | 688億8161万 | +3.99% | - | 0.58 |