株価チャート
2020/08/05～2020/12/30
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 |
|---|
| 2022 | 7/1, 株式分割 1→2 |
| 2020 |
| 12/30 | 4,780 | 4,780 | 4,690 | 4,735 | -1.04% | 222,200 | 6858億3302万 | -4.4% | 59.94 | 2.88 |
| 12/29 | 4,735 | 4,800 | 4,730 | 4,785 | +0.53% | 170,600 | 6930億7519万 | -3.84% | 60.57 | 2.91 |
| 12/28 | 4,780 | 4,785 | 4,735 | 4,760 | +0.74% | 155,600 | 6894億5410万 | -4.7% | 60.26 | 2.9 |
| 12/25 | 4,775 | 4,775 | 4,710 | 4,725 | -0.11% | 76,800 | 6843億8459万 | -5.65% | 59.81 | 2.87 |
| 12/24 | 4,780 | 4,805 | 4,725 | 4,730 | -0.32% | 109,200 | 6851億880万 | -5.98% | 59.88 | 2.88 |
| 12/23 | 4,720 | 4,745 | 4,675 | 4,745 | +0.53% | 196,200 | 6872億8145万 | -6.08% | 60.07 | 2.89 |
| 12/22 | 4,740 | 4,745 | 4,685 | 4,720 | -1.87% | 225,800 | 6836億6037万 | -6.98% | 59.75 | 2.87 |
| 12/21 | 4,845 | 4,890 | 4,760 | 4,810 | +0.31% | 193,000 | 6966億9627万 | -5.61% | 60.89 | 2.93 |
| 12/18 | 4,895 | 4,910 | 4,780 | 4,795 | -1.94% | 348,800 | 6945億2362万 | -6.16% | 60.7 | 2.92 |
| 12/17 | 4,935 | 4,945 | 4,870 | 4,890 | -1.21% | 295,200 | 7082億8373万 | -4.64% | 61.9 | 2.97 |
| 12/16 | 5,030 | 5,030 | 4,935 | 4,950 | -0.5% | 176,800 | 7169億7433万 | -3.77% | 62.66 | 3.01 |
| 12/15 | 5,000 | 5,010 | 4,935 | 4,975 | -0.9% | 151,200 | 7205億9541万 | -3.44% | 62.98 | 3.03 |
| 12/14 | 4,990 | 5,120 | 4,990 | 5,020 | +1.31% | 220,400 | 7271億1336万 | -2.45% | 63.55 | 3.05 |
| 12/11 | 4,865 | 4,955 | 4,830 | 4,955 | +0.71% | 265,400 | 7176億9855万 | -3.39% | 62.72 | 3.01 |
| 12/10 | 5,060 | 5,060 | 4,880 | 4,920 | -2.28% | 267,800 | 7126億2903万 | -3.76% | 62.28 | 2.99 |
| 12/09 | 5,045 | 5,090 | 5,015 | 5,035 | +0.2% | 206,000 | 7292億8601万 | -1.02% | 63.74 | 3.06 |
| 12/08 | 5,095 | 5,095 | 4,955 | 5,025 | +0.2% | 211,800 | 7278億3758万 | -0.67% | 63.61 | 3.06 |
| 12/07 | 5,170 | 5,180 | 5,000 | 5,015 | -2.05% | 287,200 | 7263億8914万 | -0.18% | 63.48 | 3.05 |
| 12/04 | 5,070 | 5,135 | 5,020 | 5,120 | -0.29% | 319,600 | 7415億9769万 | +2.58% | 64.81 | 3.11 |
| 12/03 | 5,120 | 5,155 | 5,090 | 5,135 | +0.69% | 288,000 | 7437億7034万 | +3.59% | 65 | 3.12 |
| 12/02 | 5,165 | 5,175 | 5,080 | 5,100 | -0.78% | 538,600 | 7387億83万 | +3.57% | 64.56 | 3.1 |
| 12/01 | 5,120 | 5,210 | 5,100 | 5,140 | -0.48% | 309,000 | 7444億9456万 | +5.09% | 65.07 | 3.13 |
| 11/30 | 5,220 | 5,270 | 5,145 | 5,165 | -1.15% | 662,400 | 7481億1564万 | +6.28% | 65.38 | 3.14 |
| 11/27 | 5,380 | 5,435 | 5,225 | 5,225 | -2.52% | 1,845,800 | 7568億624万 | +8.22% | 66.14 | 3.18 |
| 11/26 | 5,220 | 5,370 | 5,190 | 5,360 | +1.13% | 414,800 | 7763億6008万 | +11.74% | 67.85 | 3.26 |
| 11/25 | 5,320 | 5,390 | 5,265 | 5,300 | +0.95% | 442,600 | 7676億6949万 | +11.32% | 67.09 | 3.22 |
| 11/24 | 5,220 | 5,260 | 5,205 | 5,250 | +3.14% | 461,600 | 7604億2732万 | +10.99% | 66.46 | 3.19 |
| 11/20 | 5,225 | 5,230 | 4,970 | 5,090 | -4.23% | 696,800 | 7372億5239万 | +8.3% | 64.43 | 3.1 |
| 11/19 | 5,230 | 5,315 | 5,200 | 5,315 | +1.24% | 370,800 | 7698億4213万 | +13.64% | 67.28 | 3.23 |
| 11/18 | 5,280 | 5,280 | 5,225 | 5,250 | -0.57% | 286,800 | 7604億2732万 | +12.98% | 66.46 | 3.19 |
| 11/17 | 5,280 | 5,280 | 5,235 | 5,280 | 0% | 314,200 | 7647億7262万 | +14.31% | 66.84 | 3.21 |
| 11/16 | 5,215 | 5,320 | 5,180 | 5,280 | +2.13% | 388,800 | 7647億7262万 | +15.13% | 66.84 | 3.21 |
| 11/13 | 5,190 | 5,190 | 5,090 | 5,170 | -1.34% | 465,600 | 7488億3986万 | +13.55% | 65.45 | 3.14 |
| 11/12 | 5,175 | 5,305 | 5,165 | 5,240 | -0.85% | 415,200 | 7589億7889万 | +15.78% | 66.33 | 3.19 |
| 11/11 | 5,230 | 5,340 | 5,225 | 5,285 | +2.52% | 692,600 | 7654億9684万 | +17.6% | 66.9 | 3.21 |
| 11/10 | 5,030 | 5,220 | 5,025 | 5,155 | +6.73% | 943,600 | 7466億6721万 | +15.66% | 65.26 | 3.14 |
| 11/09 | 4,650 | 4,870 | 4,595 | 4,830 | +5.23% | 653,400 | 6995億9313万 | +9.18% | 61.14 | 2.94 |
| 11/06 | 4,590 | 4,640 | 4,570 | 4,590 | +1.44% | 435,000 | 6648億3074万 | +4.34% | 58.1 | 2.79 |
| 11/05 | 4,340 | 4,545 | 4,325 | 4,525 | +5.23% | 457,800 | 6554億1593万 | +3.24% | 57.28 | 2.75 |
| 11/04 | 4,350 | 4,365 | 4,270 | 4,300 | -0.46% | 337,600 | 6228億2619万 | -1.67% | 54.43 | 2.62 |
| 11/02 | 4,180 | 4,335 | 4,180 | 4,320 | +3.72% | 267,200 | 6257億2305万 | -1.28% | 54.69 | 2.63 |
| 10/30 | 4,240 | 4,250 | 4,155 | 4,165 | -0.72% | 209,800 | 6032億7234万 | -4.76% | 52.72 | 2.53 |
| 10/29 | 4,210 | 4,230 | 4,180 | 4,195 | -1.76% | 303,200 | 6076億1764万 | -4.09% | 53.1 | 2.55 |
| 10/28 | 4,215 | 4,285 | 4,210 | 4,270 | -0.47% | 248,200 | 6184億8089万 | -2.38% | 54.05 | 2.6 |
| 10/27 | 4,275 | 4,290 | 4,220 | 4,290 | +0.12% | 203,600 | 6213億7775万 | -1.76% | 54.31 | 2.61 |
| 10/26 | 4,360 | 4,360 | 4,255 | 4,285 | -1.72% | 243,800 | 6206億5354万 | -1.7% | 54.24 | 2.61 |
| 10/23 | 4,360 | 4,385 | 4,330 | 4,360 | -0.11% | 166,200 | 6315億1678万 | +0.18% | 55.19 | 2.65 |
| 10/22 | 4,410 | 4,410 | 4,360 | 4,365 | -2.02% | 281,200 | 6322億4100万 | +0.53% | 55.26 | 2.65 |
| 10/21 | 4,445 | 4,530 | 4,440 | 4,455 | +0.11% | 230,400 | 6452億7690万 | +2.82% | 56.39 | 2.71 |
| 10/20 | 4,525 | 4,525 | 4,425 | 4,450 | -2.09% | 250,400 | 6445億5268万 | +3.03% | 56.33 | 2.71 |
| 10/19 | 4,510 | 4,555 | 4,500 | 4,545 | +1.34% | 168,600 | 6583億1279万 | +5.62% | 57.53 | 2.76 |
| 10/16 | 4,510 | 4,530 | 4,485 | 4,485 | -0.88% | 289,200 | 6496億2220万 | +4.74% | 56.77 | 2.73 |
| 10/15 | 4,555 | 4,570 | 4,505 | 4,525 | -0.77% | 185,200 | 6554億1593万 | +6.07% | 57.28 | 2.75 |
| 10/14 | 4,495 | 4,560 | 4,495 | 4,560 | +0.11% | 219,800 | 6604億8544万 | +7.45% | 57.72 | 2.77 |
| 10/13 | 4,500 | 4,560 | 4,500 | 4,555 | +2.36% | 246,600 | 6597億6123万 | +7.91% | 57.66 | 2.77 |
| 10/12 | 4,435 | 4,465 | 4,405 | 4,450 | -0.34% | 142,000 | 6445億5268万 | +6% | 56.33 | 2.71 |
| 10/09 | 4,475 | 4,495 | 4,435 | 4,465 | -0.56% | 158,000 | 6467億2533万 | +6.82% | 56.52 | 2.72 |
| 10/08 | 4,450 | 4,505 | 4,420 | 4,490 | +1.35% | 238,200 | 6503億4641万 | +7.91% | 56.84 | 2.73 |
| 10/07 | 4,335 | 4,455 | 4,335 | 4,430 | +1.49% | 292,400 | 6416億5581万 | +6.9% | 56.08 | 2.69 |
| 10/06 | 4,370 | 4,370 | 4,305 | 4,365 | +0.81% | 246,600 | 6322億4100万 | +5.72% | 55.26 | 2.65 |
| 10/05 | 4,270 | 4,375 | 4,270 | 4,330 | +2.85% | 342,200 | 6271億7148万 | +5.25% | 54.81 | 2.63 |
| 10/02 | 4,220 | 4,275 | 4,175 | 4,210 | +0.48% | 409,400 | 6097億9029万 | +2.56% | 53.29 | 2.56 |
| 09/30 | 4,295 | 4,295 | 4,185 | 4,190 | -2.1% | 350,000 | 6068億9342万 | +2.32% | 53.04 | 2.55 |
| 09/29 | 4,300 | 4,330 | 4,210 | 4,280 | -2.17% | 405,600 | 6199億2932万 | +4.7% | 54.18 | 2.6 |
| 09/28 | 4,245 | 4,375 | 4,245 | 4,375 | +3.06% | 548,600 | 6336億8943万 | +7.31% | 55.38 | 2.66 |
| 09/25 | 4,220 | 4,305 | 4,220 | 4,245 | +1.68% | 446,400 | 6148億5980万 | +4.48% | 53.74 | 2.58 |
| 09/24 | 4,195 | 4,210 | 4,160 | 4,175 | -0.36% | 368,600 | 6047億2077万 | +2.93% | 52.85 | 2.54 |
| 09/23 | 4,170 | 4,195 | 4,120 | 4,190 | +2.32% | 476,400 | 6068億9342万 | +3.43% | 53.04 | 2.55 |
| 09/18 | 4,110 | 4,115 | 4,075 | 4,095 | 0% | 273,600 | 5931億3331万 | +1.31% | 51.84 | 2.49 |
| 09/17 | 4,100 | 4,110 | 4,025 | 4,095 | -0.73% | 358,800 | 5931億3331万 | +1.31% | 51.84 | 2.49 |
| 09/16 | 4,110 | 4,145 | 4,100 | 4,125 | +0.36% | 236,800 | 5974億7861万 | +2.05% | 52.22 | 2.51 |
| 09/15 | 4,125 | 4,135 | 4,085 | 4,110 | -0.6% | 349,800 | 5953億596万 | +1.81% | 52.03 | 2.5 |
| 09/14 | 4,105 | 4,135 | 4,090 | 4,135 | +0.85% | 301,800 | 5989億2704万 | +2.71% | 52.34 | 2.51 |
| 09/11 | 4,050 | 4,100 | 4,040 | 4,100 | +1.23% | 293,600 | 5938億5753万 | +2.17% | 51.9 | 2.49 |
| 09/10 | 4,035 | 4,065 | 4,020 | 4,050 | +0.62% | 304,000 | 5866億1536万 | +1.05% | 51.27 | 2.46 |
| 09/09 | 4,020 | 4,045 | 3,975 | 4,025 | -1.23% | 485,400 | 5829億9428万 | +0.42% | 50.95 | 2.45 |
| 09/08 | 4,015 | 4,085 | 3,985 | 4,075 | +2.13% | 387,400 | 5902億3644万 | +1.67% | 51.58 | 2.48 |
| 09/07 | 3,985 | 4,025 | 3,970 | 3,990 | +0.13% | 265,600 | 5779億2476万 | -0.35% | 50.51 | 2.43 |
| 09/04 | 3,935 | 4,000 | 3,920 | 3,985 | +0.25% | 331,200 | 5772億55万 | -0.5% | 50.44 | 2.42 |
| 09/03 | 4,000 | 4,010 | 3,950 | 3,975 | -0.63% | 429,200 | 5757億5211万 | -0.87% | 50.32 | 2.42 |
| 09/02 | 3,995 | 4,005 | 3,930 | 4,000 | +0.25% | 510,400 | 5793億7320万 | -0.45% | 50.63 | 2.43 |
| 09/01 | 3,995 | 4,015 | 3,935 | 3,990 | -1.6% | 461,200 | 5779億2476万 | -0.97% | 50.51 | 2.43 |
| 08/31 | 4,120 | 4,135 | 4,030 | 4,055 | +0.12% | 605,200 | 5873億3958万 | +0.37% | 51.33 | 2.47 |
| 08/28 | 4,025 | 4,110 | 3,990 | 4,050 | +1.25% | 534,400 | 5866億1536万 | -0.02% | 51.27 | 2.46 |
| 08/27 | 4,085 | 4,090 | 3,970 | 4,000 | -2.32% | 465,000 | 5793億7320万 | -1.55% | 50.63 | 2.43 |
| 08/26 | 4,010 | 4,125 | 4,005 | 4,095 | +2.89% | 784,000 | 5931億3331万 | +0.42% | 51.84 | 2.49 |
| 08/25 | 4,060 | 4,085 | 3,980 | 3,980 | -0.87% | 803,000 | 5764億7633万 | -2.71% | 50.38 | 2.42 |
| 08/24 | 4,000 | 4,055 | 3,995 | 4,015 | +0.37% | 336,400 | 5815億4584万 | -2.31% | 50.82 | 2.44 |
| 08/21 | 4,055 | 4,090 | 3,995 | 4,000 | -0.5% | 329,000 | 5793億7320万 | -3.1% | 50.63 | 2.43 |
| 08/20 | 4,000 | 4,055 | 3,970 | 4,020 | -0.99% | 383,000 | 5822億7006万 | -2.95% | 50.89 | 2.44 |
| 08/19 | 4,040 | 4,070 | 4,020 | 4,060 | +0.25% | 158,400 | 5880億6379万 | -2.38% | 51.39 | 2.47 |
| 08/18 | 4,035 | 4,070 | 4,015 | 4,050 | +1.89% | 310,000 | 5866億1536万 | -2.9% | 51.27 | 2.46 |
| 08/17 | 4,035 | 4,045 | 3,975 | 3,975 | -2.93% | 195,000 | 5757億5211万 | -5.11% | 50.32 | 2.42 |
| 08/14 | 4,070 | 4,120 | 4,015 | 4,095 | +0.12% | 287,400 | 5931億3331万 | -2.8% | 51.84 | 2.49 |
| 08/13 | 4,040 | 4,110 | 3,980 | 4,090 | +2.25% | 476,600 | 5924億909万 | -3.45% | 51.77 | 2.49 |
| 08/12 | 3,885 | 4,025 | 3,840 | 4,000 | +4.17% | 493,600 | 5793億7320万 | -6.13% | 50.63 | 2.43 |
| 08/11 | 3,875 | 3,950 | 3,685 | 3,840 | +0.79% | 891,000 | 5561億9827万 | -10.36% | 48.61 | 2.34 |
| 08/07 | 4,040 | 4,105 | 3,650 | 3,810 | -4.03% | 1,112,600 | 5518億5297万 | -11.62% | 48.23 | 2.32 |
| 08/06 | 3,995 | 4,010 | 3,930 | 3,970 | -2.1% | 527,400 | 5750億2790万 | -8.53% | 50.26 | 2.41 |
| 08/05 | 4,005 | 4,060 | 3,935 | 4,055 | +0.87% | 365,400 | 5873億3958万 | -7.12% | 51.33 | 2.47 |
