株価チャート
2020/07/01～2020/11/27
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 |
| 11/27 | 3,680 | 3,780 | 3,610 | 3,770 | +0.53% | 99,300 | 665億5294万 | +18.18% | 94.99 | 14.86 |
| 11/26 | 3,355 | 3,775 | 3,290 | 3,750 | +12.11% | 145,100 | 661億9987万 | +18.56% | 94.48 | 14.78 |
| 11/25 | 3,490 | 3,495 | 3,325 | 3,345 | -2.19% | 63,800 | 590億5028万 | +6.56% | 84.28 | 13.18 |
| 11/24 | 3,555 | 3,590 | 3,355 | 3,420 | -1.3% | 66,200 | 603億7428万 | +9.23% | 86.17 | 13.48 |
| 11/20 | 3,380 | 3,465 | 3,345 | 3,465 | +2.21% | 30,000 | 611億5759万 | +11.24% | 87.29 | 13.65 |
| 11/19 | 3,395 | 3,400 | 3,265 | 3,390 | +1.35% | 67,900 | 598億3383万 | +9.32% | 85.4 | 13.36 |
| 11/18 | 3,470 | 3,530 | 3,285 | 3,345 | -2.76% | 49,500 | 590億3958万 | +8.29% | 84.26 | 13.18 |
| 11/17 | 3,575 | 3,575 | 3,365 | 3,440 | -3.23% | 78,700 | 607億1634万 | +11.72% | 86.66 | 13.55 |
| 11/16 | 3,560 | 3,605 | 3,465 | 3,555 | -0.7% | 130,300 | 627億4610万 | +16.06% | 89.55 | 14.01 |
| 11/13 | 3,250 | 3,640 | 3,105 | 3,580 | +17.38% | 373,600 | 631億8735万 | +17.76% | 90.18 | 14.11 |
| 11/12 | 3,130 | 3,135 | 3,020 | 3,050 | -0.33% | 43,300 | 538億3280万 | +1.13% | 76.83 | 12.02 |
| 11/11 | 3,125 | 3,125 | 3,035 | 3,060 | +0.16% | 40,500 | 540億930万 | +1.53% | 77.08 | 12.06 |
| 11/10 | 3,175 | 3,175 | 3,015 | 3,055 | -2.4% | 57,900 | 539億2105万 | +1.26% | 76.96 | 12.04 |
| 11/09 | 3,200 | 3,270 | 3,095 | 3,130 | -0.95% | 79,500 | 552億4481万 | +3.78% | 78.85 | 12.33 |
| 11/06 | 3,120 | 3,185 | 3,080 | 3,160 | +2.93% | 45,600 | 557億7431万 | +4.91% | 79.6 | 12.45 |
| 11/05 | 2,941 | 3,070 | 2,941 | 3,070 | +4.56% | 29,300 | 541億8580万 | +2.3% | 77.34 | 12.1 |
| 11/04 | 2,885 | 2,950 | 2,871 | 2,936 | +1.91% | 47,200 | 518億2069万 | -1.97% | 73.96 | 11.57 |
| 11/02 | 2,755 | 2,890 | 2,755 | 2,881 | +4.76% | 40,300 | 508億4993万 | -3.71% | 72.57 | 11.35 |
| 10/30 | 2,851 | 2,866 | 2,739 | 2,750 | -3.54% | 28,500 | 485億3777万 | -8.06% | 69.27 | 10.84 |
| 10/29 | 2,841 | 2,853 | 2,789 | 2,851 | -0.66% | 30,200 | 503億2043万 | -4.62% | 71.82 | 11.23 |
| 10/28 | 2,900 | 2,904 | 2,853 | 2,870 | -1.48% | 22,200 | 506億5578万 | -3.92% | 72.3 | 11.31 |
| 10/27 | 2,849 | 2,915 | 2,811 | 2,913 | +0.38% | 43,500 | 514億1474万 | -2.41% | 73.38 | 11.48 |
| 10/26 | 2,960 | 3,010 | 2,867 | 2,902 | -2.52% | 41,900 | 512億2059万 | -2.81% | 73.1 | 11.43 |
| 10/23 | 3,045 | 3,060 | 2,936 | 2,977 | -3.66% | 62,500 | 525億4434万 | -0.2% | 74.99 | 11.73 |
| 10/22 | 3,080 | 3,130 | 3,055 | 3,090 | -0.32% | 43,400 | 545億3880万 | +3.83% | 77.84 | 12.17 |
| 10/21 | 3,160 | 3,190 | 3,090 | 3,100 | -1.59% | 51,300 | 547億1531万 | +4.66% | 78.09 | 12.21 |
| 10/20 | 3,110 | 3,240 | 3,110 | 3,150 | +0.48% | 40,200 | 555億9781万 | +6.96% | 79.35 | 12.41 |
| 10/19 | 3,030 | 3,165 | 3,030 | 3,135 | +3.47% | 41,100 | 553億3306万 | +7.07% | 78.97 | 12.35 |
| 10/16 | 3,060 | 3,070 | 2,956 | 3,030 | -2.26% | 44,800 | 534億7980万 | +4.02% | 76.33 | 11.94 |
| 10/15 | 3,100 | 3,155 | 3,070 | 3,100 | +0.49% | 44,000 | 547億1531万 | +6.86% | 78.09 | 12.21 |
| 10/14 | 3,030 | 3,090 | 2,981 | 3,085 | -0.48% | 50,100 | 544億5055万 | +6.97% | 77.71 | 12.15 |
| 10/13 | 3,085 | 3,200 | 3,085 | 3,100 | +1.64% | 55,200 | 547億1531万 | +8.13% | 78.09 | 12.21 |
| 10/12 | 2,957 | 3,065 | 2,956 | 3,050 | +2.18% | 21,400 | 538億3280万 | +7.02% | 76.83 | 12.02 |
| 10/09 | 2,981 | 3,005 | 2,920 | 2,985 | +0.74% | 44,600 | 526億8554万 | +5.33% | 75.19 | 11.76 |
| 10/08 | 3,005 | 3,005 | 2,915 | 2,963 | -1.72% | 83,100 | 522億9724万 | +5% | 74.64 | 11.67 |
| 10/07 | 3,150 | 3,150 | 2,976 | 3,015 | -3.37% | 56,700 | 532億1505万 | +7.33% | 75.95 | 11.88 |
| 10/06 | 3,070 | 3,140 | 3,035 | 3,120 | +3.14% | 73,300 | 550億6831万 | +11.67% | 78.6 | 12.29 |
| 10/05 | 3,005 | 3,045 | 2,860 | 3,025 | -0.17% | 71,700 | 533億9155万 | +9.01% | 76.2 | 11.92 |
| 10/02 | 2,947 | 3,060 | 2,947 | 3,030 | +4.59% | 75,300 | 534億7980万 | +9.82% | 76.33 | 11.94 |
| 09/30 | 2,929 | 3,060 | 2,884 | 2,897 | -0.62% | 77,300 | 511億3233万 | +5.61% | 72.98 | 12.25 |
| 09/29 | 2,870 | 2,923 | 2,855 | 2,915 | +1.5% | 50,400 | 514億5004万 | +6.74% | 73.43 | 12.33 |
| 09/28 | 2,850 | 2,890 | 2,822 | 2,872 | +0.45% | 48,500 | 506億9108万 | +6.02% | 72.35 | 12.15 |
| 09/25 | 2,715 | 2,865 | 2,715 | 2,859 | +6.16% | 74,000 | 504億6163万 | +6.28% | 72.02 | 12.09 |
| 09/24 | 2,815 | 2,838 | 2,677 | 2,693 | -3.96% | 69,300 | 475億3171万 | +0.86% | 67.84 | 11.39 |
| 09/23 | 2,826 | 2,830 | 2,762 | 2,804 | -0.74% | 77,400 | 494億9088万 | +5.57% | 70.63 | 11.86 |
| 09/18 | 2,916 | 2,969 | 2,825 | 2,825 | -3.12% | 190,800 | 498億6153万 | +7.05% | 71.16 | 11.95 |
| 09/17 | 2,839 | 2,927 | 2,819 | 2,916 | +2.46% | 55,500 | 514億6769万 | +10.92% | 73.46 | 12.33 |
| 09/16 | 2,821 | 2,852 | 2,795 | 2,846 | +1.93% | 41,000 | 502億3218万 | +8.96% | 71.69 | 12.04 |
| 09/15 | 2,710 | 2,821 | 2,710 | 2,792 | +1.97% | 42,800 | 492億7907万 | +7.51% | 70.33 | 11.81 |
| 09/14 | 2,673 | 2,745 | 2,628 | 2,738 | +2.16% | 38,100 | 483億2597万 | +6.17% | 68.97 | 11.58 |
| 09/11 | 2,714 | 2,722 | 2,672 | 2,680 | -1.87% | 31,100 | 473億226万 | +4.65% | 67.51 | 11.33 |
| 09/10 | 2,743 | 2,745 | 2,701 | 2,731 | -0.69% | 45,700 | 482億242万 | +7.27% | 68.8 | 11.55 |
| 09/09 | 2,731 | 2,771 | 2,710 | 2,750 | +0.29% | 39,700 | 485億3777万 | +8.74% | 69.27 | 11.63 |
| 09/08 | 2,699 | 2,743 | 2,658 | 2,742 | +2.47% | 31,300 | 483億9657万 | +9.24% | 69.07 | 11.6 |
| 09/07 | 2,674 | 2,678 | 2,627 | 2,676 | +0.6% | 32,500 | 472億3166万 | +7.69% | 67.41 | 11.32 |
| 09/04 | 2,600 | 2,683 | 2,600 | 2,660 | -0.67% | 39,400 | 469億4926万 | +8.13% | 67.01 | 11.25 |
| 09/03 | 2,690 | 2,700 | 2,650 | 2,678 | +1.21% | 31,800 | 472億6696万 | +9.8% | 67.46 | 11.33 |
| 09/02 | 2,684 | 2,699 | 2,609 | 2,646 | -0.82% | 38,800 | 467億216万 | +9.47% | 66.65 | 11.19 |
| 09/01 | 2,660 | 2,694 | 2,647 | 2,668 | +1.1% | 34,900 | 470億9046万 | +11.26% | 67.21 | 11.28 |
| 08/31 | 2,624 | 2,641 | 2,570 | 2,639 | -0.42% | 57,000 | 465億7861万 | +10.88% | 66.48 | 11.16 |
| 08/28 | 2,689 | 2,725 | 2,607 | 2,650 | +0.34% | 70,100 | 467億7276万 | +12.05% | 66.76 | 11.21 |
| 08/27 | 2,671 | 2,671 | 2,601 | 2,641 | +0.08% | 47,400 | 466億1391万 | +12.34% | 66.53 | 11.17 |
| 08/26 | 2,603 | 2,647 | 2,568 | 2,639 | +1.15% | 59,300 | 465億7861万 | +13.12% | 66.48 | 11.16 |
| 08/25 | 2,595 | 2,672 | 2,495 | 2,609 | +0.58% | 98,500 | 460億4911万 | +12.7% | 65.72 | 11.03 |
| 08/24 | 2,367 | 2,594 | 2,364 | 2,594 | +9.04% | 84,900 | 457億8254万 | +12.78% | 65.34 | 10.97 |
| 08/21 | 2,422 | 2,427 | 2,364 | 2,379 | -1.12% | 109,600 | 419億8792万 | +4.11% | 59.93 | 10.06 |
| 08/20 | 2,345 | 2,407 | 2,310 | 2,406 | +2.6% | 43,900 | 424億6445万 | +5.67% | 60.61 | 10.17 |
| 08/19 | 2,351 | 2,467 | 2,327 | 2,345 | -0.26% | 111,400 | 413億8784万 | +3.4% | 59.07 | 9.92 |
| 08/18 | 2,369 | 2,523 | 2,341 | 2,351 | -0.59% | 103,100 | 414億9373万 | +4.07% | 59.22 | 9.94 |
| 08/17 | 2,606 | 2,739 | 2,343 | 2,365 | -8.33% | 113,200 | 417億4083万 | +4.88% | 59.57 | 10 |
| 08/14 | 2,598 | 2,598 | 2,506 | 2,580 | +2.99% | 60,500 | 455億3545万 | +14.56% | 64.99 | 10.91 |
| 08/13 | 2,497 | 2,545 | 2,473 | 2,505 | +2.08% | 48,500 | 442億1174万 | +11.73% | 63.1 | 10.59 |
| 08/12 | 2,364 | 2,466 | 2,344 | 2,454 | +3.94% | 44,100 | 433億1162万 | +9.85% | 61.82 | 10.38 |
| 08/11 | 2,311 | 2,366 | 2,300 | 2,361 | +3.42% | 24,900 | 416億7023万 | +5.83% | 59.47 | 9.98 |
| 08/07 | 2,290 | 2,295 | 2,229 | 2,283 | -0.91% | 32,900 | 402億9358万 | +2.33% | 57.51 | 9.65 |
| 08/06 | 2,299 | 2,315 | 2,290 | 2,304 | +0.22% | 26,500 | 406億6421万 | +3.09% | 58.04 | 9.74 |
| 08/05 | 2,300 | 2,313 | 2,264 | 2,299 | +0.52% | 39,800 | 405億7597万 | +2.68% | 57.91 | 9.72 |
| 08/04 | 2,159 | 2,294 | 2,156 | 2,287 | +8.54% | 43,500 | 403億6417万 | +1.92% | 57.61 | 9.67 |
| 08/03 | 2,065 | 2,107 | 2,053 | 2,107 | +3.33% | 18,200 | 371億8728万 | -6.44% | 53.07 | 8.91 |
| 07/31 | 2,102 | 2,134 | 2,034 | 2,039 | -4.81% | 22,800 | 359億8712万 | -10.06% | 51.36 | 8.62 |
| 07/30 | 2,134 | 2,161 | 2,112 | 2,142 | +0.37% | 22,600 | 378億501万 | -6.34% | 53.96 | 9.06 |
| 07/29 | 2,165 | 2,165 | 2,091 | 2,134 | -2.11% | 30,300 | 376億6381万 | -7.3% | 53.76 | 9.02 |
| 07/28 | 2,205 | 2,228 | 2,170 | 2,180 | -1% | 14,200 | 384億7569万 | -5.99% | 54.91 | 9.22 |
| 07/27 | 2,235 | 2,238 | 2,142 | 2,202 | -2.82% | 27,700 | 388億6397万 | -5.66% | 55.47 | 9.31 |
| 07/22 | 2,292 | 2,300 | 2,258 | 2,266 | -1.13% | 27,700 | 399億9354万 | -3.49% | 57.08 | 9.58 |
| 07/21 | 2,211 | 2,298 | 2,211 | 2,292 | +4.28% | 28,700 | 404億5242万 | -2.68% | 57.73 | 9.69 |
| 07/20 | 2,246 | 2,246 | 2,158 | 2,198 | -0.09% | 20,600 | 387億9338万 | -6.94% | 55.37 | 9.3 |
| 07/17 | 2,224 | 2,225 | 2,172 | 2,200 | -0.86% | 17,100 | 388億2868万 | -7.09% | 55.42 | 9.3 |
| 07/16 | 2,258 | 2,299 | 2,217 | 2,219 | -0.72% | 20,000 | 391億6401万 | -6.84% | 55.9 | 9.38 |
| 07/15 | 2,172 | 2,240 | 2,172 | 2,235 | +3.42% | 17,900 | 394億4640万 | -6.68% | 56.3 | 9.45 |
| 07/14 | 2,174 | 2,174 | 2,077 | 2,161 | -0.92% | 37,300 | 381億4035万 | -10.37% | 54.44 | 9.14 |
| 07/13 | 2,140 | 2,181 | 2,130 | 2,181 | +2.06% | 23,000 | 384億9334万 | -10.25% | 54.94 | 9.22 |
| 07/10 | 2,240 | 2,240 | 2,134 | 2,137 | -4.6% | 39,000 | 377億1676万 | -12.7% | 53.83 | 9.04 |
| 07/09 | 2,319 | 2,323 | 2,194 | 2,240 | -2.48% | 43,100 | 395億3465万 | -9.35% | 56.43 | 9.47 |
| 07/08 | 2,318 | 2,373 | 2,297 | 2,297 | -0.91% | 22,200 | 405億4067万 | -7.68% | 57.86 | 9.71 |
| 07/07 | 2,299 | 2,320 | 2,211 | 2,318 | +0.65% | 70,500 | 409億1130万 | -7.54% | 58.39 | 9.8 |
| 07/06 | 2,393 | 2,415 | 2,300 | 2,303 | -3.32% | 53,800 | 406億4656万 | -8.83% | 58.01 | 9.74 |
| 07/03 | 2,419 | 2,444 | 2,360 | 2,382 | +0.04% | 34,500 | 420億4087万 | -6.44% | 60 | 10.07 |
| 07/02 | 2,385 | 2,409 | 2,354 | 2,381 | +0.38% | 53,400 | 420億2322万 | -7.1% | 59.98 | 10.07 |
| 07/01 | 2,406 | 2,434 | 2,361 | 2,372 | -1.7% | 29,100 | 418億6437万 | -7.88% | 59.75 | 10.03 |
