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 | 1,945 | 1,948 | 1,887 | 1,887 | -2.58% | 321,600 | 1852億6517万 | +7.4% | 32.63 | 1.42 |
| 11/27 | 1,939 | 1,952 | 1,927 | 1,937 | +0.62% | 352,100 | 1901億7416万 | +10.56% | 33.5 | 1.46 |
| 11/26 | 1,920 | 1,941 | 1,914 | 1,925 | -0.52% | 263,500 | 1889億9600万 | +10.44% | 33.29 | 1.45 |
| 11/25 | 1,963 | 1,975 | 1,932 | 1,935 | +1.2% | 216,600 | 1899億7780万 | +11.72% | 33.46 | 1.46 |
| 11/24 | 1,943 | 1,956 | 1,903 | 1,912 | +2.63% | 214,700 | 1877億1966万 | +11.03% | 33.07 | 1.44 |
| 11/20 | 1,858 | 1,875 | 1,851 | 1,863 | -0.43% | 165,600 | 1829億885万 | +8.82% | 32.22 | 1.4 |
| 11/19 | 1,862 | 1,892 | 1,850 | 1,871 | +1.35% | 268,500 | 1836億9429万 | +9.74% | 32.36 | 1.41 |
| 11/18 | 1,838 | 1,860 | 1,821 | 1,846 | +0.54% | 253,300 | 1812億3980万 | +8.65% | 31.92 | 1.39 |
| 11/17 | 1,830 | 1,844 | 1,821 | 1,836 | +1.44% | 350,100 | 1802億5800万 | +8.32% | 31.75 | 1.38 |
| 11/16 | 1,799 | 1,822 | 1,772 | 1,810 | +3.55% | 304,600 | 1777億533万 | +7.29% | 31.3 | 1.36 |
| 11/13 | 1,767 | 1,767 | 1,719 | 1,748 | -1.58% | 274,900 | 1716億1818万 | +3.62% | 30.23 | 1.32 |
| 11/12 | 1,754 | 1,790 | 1,752 | 1,776 | -1% | 208,900 | 1743億6722万 | +5.15% | 30.71 | 1.34 |
| 11/11 | 1,831 | 1,843 | 1,786 | 1,794 | +0.17% | 296,200 | 1761億3445万 | +6.22% | 31.03 | 1.35 |
| 11/10 | 1,753 | 1,800 | 1,724 | 1,791 | +9.07% | 631,000 | 1758億3991万 | +6.1% | 30.97 | 1.35 |
| 11/09 | 1,621 | 1,646 | 1,605 | 1,642 | +2.95% | 258,200 | 1612億1113万 | -2.61% | 28.4 | 1.24 |
| 11/06 | 1,607 | 1,612 | 1,578 | 1,595 | 0% | 270,500 | 1565億9668万 | -5.51% | 27.58 | 1.2 |
| 11/05 | 1,600 | 1,605 | 1,560 | 1,595 | -1.91% | 314,400 | 1565億9668万 | -5.73% | 27.58 | 1.2 |
| 11/04 | 1,648 | 1,653 | 1,613 | 1,626 | +0.56% | 224,800 | 1596億4026万 | -4.18% | 28.12 | 1.23 |
| 11/02 | 1,572 | 1,624 | 1,569 | 1,617 | +3.79% | 229,300 | 1587億5664万 | -4.94% | 27.96 | 1.22 |
| 10/30 | 1,615 | 1,619 | 1,551 | 1,558 | -3.95% | 226,100 | 1529億6403万 | -8.46% | 26.94 | 1.17 |
| 10/29 | 1,589 | 1,626 | 1,585 | 1,622 | -0.67% | 226,500 | 1592億4754万 | -4.92% | 28.05 | 1.22 |
| 10/28 | 1,654 | 1,665 | 1,610 | 1,633 | -3.09% | 253,300 | 1603億2751万 | -4.39% | 28.24 | 1.23 |
| 10/27 | 1,677 | 1,692 | 1,635 | 1,685 | -0.65% | 307,200 | 1654億3286万 | -1.52% | 29.14 | 1.27 |
| 10/26 | 1,715 | 1,729 | 1,679 | 1,696 | -1.97% | 292,700 | 1665億1284万 | -0.88% | 29.33 | 1.28 |
| 10/23 | 1,748 | 1,758 | 1,703 | 1,730 | -0.92% | 356,200 | 1698億5095万 | +1.11% | 29.92 | 1.3 |
| 10/22 | 1,732 | 1,761 | 1,725 | 1,746 | +1.22% | 390,000 | 1714億2182万 | +2.05% | 30.2 | 1.32 |
| 10/21 | 1,658 | 1,725 | 1,658 | 1,725 | +4.23% | 345,700 | 1693億6005万 | +0.82% | 29.83 | 1.3 |
| 10/20 | 1,662 | 1,662 | 1,626 | 1,655 | -1.78% | 273,900 | 1624億8747万 | -3.22% | 28.62 | 1.25 |
| 10/19 | 1,677 | 1,687 | 1,652 | 1,685 | +1.32% | 287,400 | 1654億3286万 | -1.52% | 29.14 | 1.27 |
| 10/16 | 1,723 | 1,725 | 1,651 | 1,663 | -1.19% | 312,500 | 1632億7291万 | -2.75% | 28.76 | 1.25 |
| 10/15 | 1,704 | 1,707 | 1,672 | 1,683 | -1.46% | 190,900 | 1652億3650万 | -1.64% | 29.11 | 1.27 |
| 10/14 | 1,737 | 1,737 | 1,689 | 1,708 | -2.23% | 252,300 | 1676億9099万 | -0.06% | 29.54 | 1.29 |
| 10/13 | 1,668 | 1,757 | 1,650 | 1,747 | +5.5% | 516,900 | 1715億2000万 | +2.52% | 30.21 | 1.32 |
| 10/12 | 1,721 | 1,732 | 1,646 | 1,656 | -8.05% | 775,200 | 1625億8565万 | -2.47% | 28.64 | 1.25 |
| 10/09 | 1,818 | 1,819 | 1,787 | 1,801 | -0.28% | 217,800 | 1768億2171万 | +6.32% | 31.15 | 1.36 |
| 10/08 | 1,778 | 1,814 | 1,761 | 1,806 | +2.38% | 299,700 | 1773億1261万 | +7.24% | 31.23 | 1.36 |
| 10/07 | 1,748 | 1,776 | 1,732 | 1,764 | -0.9% | 345,200 | 1731億8906万 | +5.38% | 30.51 | 1.33 |
| 10/06 | 1,769 | 1,800 | 1,768 | 1,780 | +2.53% | 270,100 | 1747億5994万 | +6.91% | 30.78 | 1.34 |
| 10/05 | 1,735 | 1,765 | 1,720 | 1,736 | +2.48% | 251,000 | 1704億4003万 | +4.83% | 30.02 | 1.31 |
| 10/02 | 1,689 | 1,722 | 1,684 | 1,694 | +0.53% | 352,700 | 1663億1648万 | +2.79% | 29.3 | 1.28 |
| 09/30 | 1,716 | 1,731 | 1,685 | 1,685 | -2.6% | 229,900 | 1654億3286万 | +2.56% | 29.14 | 1.27 |
| 09/29 | 1,721 | 1,752 | 1,711 | 1,730 | +0.99% | 225,900 | 1698億5095万 | +5.88% | 29.92 | 1.3 |
| 09/28 | 1,675 | 1,718 | 1,670 | 1,713 | +3.57% | 315,300 | 1681億8189万 | +5.42% | 29.62 | 1.29 |
| 09/25 | 1,648 | 1,664 | 1,641 | 1,654 | +0.3% | 192,300 | 1623億8929万 | +2.35% | 28.6 | 1.25 |
| 09/24 | 1,673 | 1,673 | 1,641 | 1,649 | -1.32% | 208,300 | 1618億9839万 | +2.3% | 28.52 | 1.24 |
| 09/23 | 1,664 | 1,686 | 1,652 | 1,671 | -1.94% | 184,600 | 1640億5834万 | +3.98% | 28.9 | 1.26 |
| 09/18 | 1,712 | 1,720 | 1,698 | 1,704 | +0.65% | 217,100 | 1672億9828万 | +6.3% | 29.47 | 1.28 |
| 09/17 | 1,710 | 1,721 | 1,687 | 1,693 | -0.35% | 189,800 | 1662億1830万 | +5.94% | 29.28 | 1.28 |
| 09/16 | 1,718 | 1,721 | 1,693 | 1,699 | -1.68% | 139,500 | 1668億738万 | +6.52% | 29.38 | 1.28 |
| 09/15 | 1,758 | 1,758 | 1,726 | 1,728 | -1.71% | 213,100 | 1696億5459万 | +8.54% | 29.88 | 1.3 |
| 09/14 | 1,710 | 1,764 | 1,708 | 1,758 | +4.33% | 330,700 | 1725億9998万 | +10.91% | 30.4 | 1.33 |
| 09/11 | 1,689 | 1,699 | 1,672 | 1,685 | +0.12% | 262,300 | 1654億3286万 | +6.98% | 29.14 | 1.27 |
| 09/10 | 1,672 | 1,695 | 1,665 | 1,683 | +0.66% | 242,300 | 1652億3650万 | +7.33% | 29.11 | 1.27 |
| 09/09 | 1,627 | 1,676 | 1,621 | 1,672 | +0.3% | 472,300 | 1641億5652万 | +7.11% | 28.92 | 1.26 |
| 09/08 | 1,644 | 1,677 | 1,643 | 1,667 | +1.46% | 231,400 | 1636億6562万 | +7.2% | 28.83 | 1.26 |
| 09/07 | 1,587 | 1,644 | 1,580 | 1,643 | +3.66% | 230,300 | 1613億931万 | +6.14% | 28.41 | 1.24 |
| 09/04 | 1,562 | 1,588 | 1,558 | 1,585 | +0.06% | 165,100 | 1556億1489万 | +2.99% | 27.41 | 1.2 |
| 09/03 | 1,583 | 1,592 | 1,577 | 1,584 | +1.8% | 136,600 | 1555億1671万 | +3.06% | 27.39 | 1.19 |
| 09/02 | 1,564 | 1,564 | 1,540 | 1,556 | +0.19% | 99,800 | 1527億6767万 | +1.3% | 26.91 | 1.17 |
| 09/01 | 1,549 | 1,558 | 1,530 | 1,553 | -0.96% | 159,700 | 1524億7313万 | +0.98% | 26.86 | 1.17 |
| 08/31 | 1,578 | 1,589 | 1,563 | 1,568 | +1.42% | 182,200 | 1539億4583万 | +1.75% | 27.12 | 1.18 |
| 08/28 | 1,570 | 1,596 | 1,525 | 1,546 | +0.85% | 319,500 | 1517億8588万 | +0.26% | 26.74 | 1.17 |
| 08/27 | 1,563 | 1,563 | 1,528 | 1,533 | -1.67% | 146,800 | 1505億954万 | -0.84% | 26.51 | 1.16 |
| 08/26 | 1,526 | 1,562 | 1,526 | 1,559 | +0.78% | 240,200 | 1530億6221万 | +0.58% | 26.96 | 1.18 |
| 08/25 | 1,530 | 1,555 | 1,528 | 1,547 | +4.53% | 239,600 | 1518億8406万 | -0.51% | 26.75 | 1.17 |
| 08/24 | 1,488 | 1,495 | 1,464 | 1,480 | -1.2% | 163,800 | 1453億601万 | -5.19% | 25.59 | 1.12 |
| 08/21 | 1,514 | 1,528 | 1,496 | 1,498 | +0.54% | 162,400 | 1470億7325万 | -4.65% | 25.91 | 1.13 |
| 08/20 | 1,524 | 1,525 | 1,490 | 1,490 | -3.5% | 255,800 | 1462億8781万 | -5.64% | 25.77 | 1.12 |
| 08/19 | 1,540 | 1,544 | 1,514 | 1,544 | +0.26% | 327,200 | 1515億8952万 | -2.59% | 26.7 | 1.16 |
| 08/18 | 1,556 | 1,556 | 1,520 | 1,540 | -1.66% | 248,900 | 1511億9680万 | -2.96% | 26.63 | 1.16 |
| 08/17 | 1,577 | 1,583 | 1,562 | 1,566 | -0.76% | 300,000 | 1537億4947万 | -1.51% | 27.08 | 1.18 |
| 08/14 | 1,586 | 1,602 | 1,576 | 1,578 | -2.29% | 302,500 | 1549億2763万 | -0.94% | 27.29 | 1.19 |
| 08/13 | 1,623 | 1,646 | 1,612 | 1,615 | +0.06% | 302,800 | 1585億6028万 | +1.19% | 27.93 | 1.22 |
| 08/12 | 1,570 | 1,626 | 1,566 | 1,614 | +2.8% | 386,400 | 1584億6210万 | +0.88% | 27.91 | 1.22 |
| 08/11 | 1,527 | 1,581 | 1,524 | 1,570 | +5.3% | 453,400 | 1541億4219万 | -1.88% | 27.15 | 1.18 |
| 08/07 | 1,506 | 1,506 | 1,477 | 1,491 | -1% | 318,900 | 1463億8599万 | -6.87% | 25.79 | 1.12 |
| 08/06 | 1,510 | 1,533 | 1,496 | 1,506 | -0.53% | 207,800 | 1478億5869万 | -6.23% | 26.04 | 1.14 |
| 08/05 | 1,493 | 1,526 | 1,481 | 1,514 | -0.85% | 318,200 | 1486億4412万 | -6.08% | 26.18 | 1.14 |
| 08/04 | 1,486 | 1,527 | 1,478 | 1,527 | +2.21% | 444,900 | 1499億2046万 | -5.62% | 26.41 | 1.15 |
| 08/03 | 1,435 | 1,495 | 1,433 | 1,494 | +4.62% | 502,700 | 1466億8053万 | -7.83% | 25.84 | 1.13 |
| 07/31 | 1,500 | 1,501 | 1,415 | 1,428 | -5.8% | 568,500 | 1402億67万 | -12.07% | 24.7 | 1.08 |
| 07/30 | 1,555 | 1,558 | 1,512 | 1,516 | -2.51% | 944,900 | 1488億4048万 | -7.05% | 26.22 | 1.14 |
| 07/29 | 1,607 | 1,616 | 1,545 | 1,555 | -4.31% | 329,500 | 1526億6949万 | -4.95% | 26.89 | 1.17 |
| 07/28 | 1,640 | 1,659 | 1,612 | 1,625 | +0.31% | 279,100 | 1595億4208万 | -0.85% | 28.1 | 1.23 |
| 07/27 | 1,602 | 1,620 | 1,570 | 1,620 | +1.06% | 375,000 | 1590億5118万 | -1.22% | 28.02 | 1.22 |
| 07/22 | 1,609 | 1,634 | 1,599 | 1,603 | -1.9% | 332,500 | 1573億8212万 | -2.32% | 27.72 | 1.21 |
| 07/21 | 1,633 | 1,638 | 1,612 | 1,634 | -0.18% | 220,700 | 1604億2569万 | -0.55% | 28.26 | 1.23 |
| 07/20 | 1,675 | 1,675 | 1,604 | 1,637 | -2.27% | 304,600 | 1607億2023万 | -0.55% | 28.31 | 1.23 |
| 07/17 | 1,690 | 1,710 | 1,653 | 1,675 | -2.28% | 333,000 | 1644億5106万 | +1.95% | 28.97 | 1.26 |
| 07/16 | 1,742 | 1,765 | 1,706 | 1,714 | -0.7% | 381,800 | 1682億8007万 | +4.38% | 29.64 | 1.29 |
| 07/15 | 1,722 | 1,762 | 1,714 | 1,726 | +2.43% | 421,600 | 1694億5823万 | +5.31% | 29.85 | 1.3 |
| 07/14 | 1,660 | 1,702 | 1,655 | 1,685 | +1.63% | 421,400 | 1654億3286万 | +2.74% | 29.14 | 1.27 |
| 07/13 | 1,593 | 1,659 | 1,593 | 1,658 | +5.34% | 559,500 | 1627億8201万 | +0.85% | 28.67 | 1.25 |
| 07/10 | 1,614 | 1,615 | 1,574 | 1,574 | -2.78% | 318,000 | 1545億3491万 | -4.61% | 27.22 | 1.19 |
| 07/09 | 1,627 | 1,645 | 1,609 | 1,619 | -1.22% | 281,900 | 1589億5300万 | -2.23% | 28 | 1.22 |
| 07/08 | 1,655 | 1,673 | 1,627 | 1,639 | -1.92% | 321,900 | 1609億1659万 | -1.21% | 28.34 | 1.24 |
| 07/07 | 1,695 | 1,699 | 1,657 | 1,671 | -1.42% | 206,400 | 1640億5834万 | +0.72% | 28.9 | 1.26 |
| 07/06 | 1,628 | 1,706 | 1,622 | 1,695 | +3.99% | 292,600 | 1664億1466万 | +2.42% | 29.31 | 1.28 |
| 07/03 | 1,611 | 1,634 | 1,603 | 1,630 | +2.45% | 310,200 | 1600億3297万 | -1.15% | 28.19 | 1.23 |
| 07/02 | 1,614 | 1,632 | 1,581 | 1,591 | -1.49% | 316,800 | 1562億396万 | -3.28% | 27.51 | 1.2 |
