株価チャート
2020/06/17~2020/11/12
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 |
11/12 | 226 | 231 | 223 | 229 | -1.29% | 5,629,600 | 1219億3414万 | +10.1% | - | 0.71 |
11/11 | 235 | 240 | 228 | 232 | +1.31% | 6,957,700 | 1235億3153万 | +12.08% | - | 0.72 |
11/10 | 219 | 229 | 218 | 229 | +8.53% | 10,071,500 | 1219億3414万 | +11.17% | - | 0.71 |
11/09 | 212 | 214 | 208 | 211 | +0.48% | 4,754,400 | 1123億4980万 | +2.43% | - | 0.66 |
11/06 | 205 | 210 | 202 | 210 | +4.48% | 5,165,700 | 1118億1734万 | +2.44% | - | 0.65 |
11/05 | 209 | 209 | 199 | 201 | -4.74% | 7,948,000 | 1070億2516万 | -1.95% | - | 0.63 |
11/04 | 211 | 213 | 205 | 211 | +3.43% | 9,405,300 | 1123億4980万 | +2.93% | - | 0.66 |
11/02 | 196 | 204 | 196 | 204 | +6.25% | 5,575,600 | 1086億2255万 | -0.49% | - | 0.64 |
10/30 | 202 | 204 | 191 | 192 | -3.03% | 7,829,400 | 1022億3299万 | -5.88% | - | 0.6 |
10/29 | 195 | 201 | 191 | 198 | -0.5% | 4,747,000 | 1054億2777万 | -3.41% | - | 0.62 |
10/28 | 204 | 204 | 197 | 199 | -4.33% | 6,827,500 | 1059億6024万 | -2.93% | - | 0.62 |
10/27 | 208 | 209 | 206 | 208 | -3.26% | 3,096,800 | 1107億5241万 | +0.97% | - | 0.65 |
10/26 | 218 | 219 | 213 | 215 | +0.47% | 3,632,100 | 1144億7965万 | +4.37% | - | 0.67 |
10/23 | 211 | 215 | 208 | 214 | +2.88% | 4,952,500 | 1139億4719万 | +3.38% | - | 0.67 |
10/22 | 204 | 210 | 204 | 208 | 0% | 3,046,600 | 1107億5241万 | +0.48% | - | 0.65 |
10/21 | 203 | 208 | 203 | 208 | +3.48% | 3,697,400 | 1107億5241万 | 0% | - | 0.65 |
10/20 | 203 | 205 | 200 | 201 | -1.47% | 3,393,600 | 1070億2516万 | -3.83% | - | 0.63 |
10/19 | 200 | 204 | 200 | 204 | +3.55% | 2,729,500 | 1086億2255万 | -2.86% | - | 0.64 |
10/16 | 200 | 201 | 196 | 197 | -1.99% | 4,913,200 | 1048億9531万 | -6.64% | - | 0.61 |
10/15 | 202 | 203 | 200 | 201 | 0% | 2,418,700 | 1070億2516万 | -5.19% | - | 0.63 |
10/14 | 203 | 203 | 200 | 201 | -2.43% | 3,325,200 | 1070億2516万 | -5.19% | - | 0.63 |
10/13 | 205 | 207 | 202 | 206 | +0.98% | 2,965,900 | 1096億8748万 | -2.83% | - | 0.64 |
10/12 | 205 | 205 | 202 | 204 | -0.97% | 2,168,300 | 1086億2255万 | -3.77% | - | 0.64 |
10/09 | 212 | 213 | 203 | 206 | -1.9% | 5,940,800 | 1096億8748万 | -2.83% | - | 0.64 |
10/08 | 213 | 217 | 210 | 210 | -0.47% | 4,061,200 | 1118億1734万 | -0.94% | - | 0.65 |
10/07 | 210 | 213 | 206 | 211 | -0.47% | 4,003,600 | 1123億4980万 | -0.47% | - | 0.66 |
10/06 | 209 | 214 | 209 | 212 | +1.92% | 3,439,700 | 1128億8226万 | 0% | - | 0.66 |
10/05 | 203 | 208 | 203 | 208 | +5.05% | 4,312,500 | 1107億5241万 | -1.42% | - | 0.65 |
10/02 | 199 | 203 | 196 | 198 | +0.51% | 6,720,600 | 1054億2777万 | -6.16% | - | 0.62 |
09/30 | 201 | 205 | 197 | 197 | -4.37% | 7,105,000 | 1048億9531万 | -6.64% | - | 0.61 |
09/29 | 207 | 211 | 206 | 206 | -0.48% | 4,600,600 | 1096億8748万 | -2.37% | - | 0.64 |
09/28 | 203 | 207 | 199 | 207 | +2.99% | 5,514,800 | 1102億1995万 | -1.9% | - | 0.64 |
09/25 | 204 | 204 | 199 | 201 | +1.01% | 3,144,700 | 1070億2516万 | -4.74% | - | 0.63 |
09/24 | 206 | 207 | 199 | 199 | -5.24% | 6,432,900 | 1059億6024万 | -5.69% | - | 0.62 |
09/23 | 213 | 214 | 210 | 210 | -3.23% | 3,465,500 | 1118億1734万 | -0.47% | - | 0.65 |
09/18 | 221 | 222 | 214 | 217 | -0.91% | 10,234,800 | 1155億4458万 | +2.84% | - | 0.68 |
09/17 | 226 | 228 | 217 | 219 | -2.67% | 3,142,300 | 1166億951万 | +4.29% | - | 0.68 |
09/16 | 226 | 227 | 223 | 225 | -1.75% | 3,019,200 | 1198億429万 | +7.14% | - | 0.7 |
09/15 | 232 | 233 | 227 | 229 | -2.14% | 3,545,700 | 1219億3414万 | +9.57% | - | 0.71 |
09/14 | 230 | 237 | 230 | 234 | +2.18% | 3,786,500 | 1245億9646万 | +12.5% | - | 0.73 |
09/11 | 227 | 231 | 223 | 229 | +0.44% | 4,949,700 | 1219億3414万 | +11.17% | - | 0.71 |
09/10 | 222 | 229 | 221 | 228 | +3.17% | 4,910,700 | 1214億168万 | +11.76% | - | 0.71 |
09/09 | 215 | 221 | 213 | 221 | +0.45% | 4,452,400 | 1176億7443万 | +8.87% | - | 0.69 |
09/08 | 214 | 221 | 214 | 220 | +4.76% | 5,262,200 | 1171億4197万 | +9.45% | - | 0.69 |
09/07 | 205 | 213 | 205 | 210 | +2.44% | 4,406,500 | 1118億1734万 | +5% | - | 0.65 |
09/04 | 201 | 206 | 200 | 205 | 0% | 2,695,800 | 1091億5502万 | +3.02% | - | 0.64 |
09/03 | 206 | 208 | 204 | 205 | +1.49% | 2,752,200 | 1091億5502万 | +3.54% | - | 0.64 |
09/02 | 204 | 205 | 200 | 202 | -0.49% | 1,935,700 | 1075億5763万 | +2.02% | - | 0.63 |
09/01 | 201 | 205 | 200 | 203 | -0.49% | 2,175,500 | 1080億9009万 | +2.53% | - | 0.63 |
08/31 | 205 | 210 | 204 | 204 | +0.99% | 3,029,100 | 1086億2255万 | +3.03% | - | 0.64 |
08/28 | 203 | 209 | 200 | 202 | +1.51% | 5,696,300 | 1075億5763万 | +1.51% | - | 0.63 |
08/27 | 203 | 204 | 199 | 199 | -2.93% | 2,620,300 | 1059億6024万 | -0.5% | - | 0.62 |
08/26 | 203 | 206 | 202 | 205 | +0.49% | 2,473,500 | 1091億5502万 | +1.99% | - | 0.64 |
08/25 | 202 | 205 | 202 | 204 | +4.08% | 4,675,400 | 1086億2255万 | +1.49% | - | 0.64 |
08/24 | 198 | 199 | 193 | 196 | -1.51% | 3,956,600 | 1043億6285万 | -2.97% | - | 0.61 |
08/21 | 202 | 205 | 199 | 199 | -0.5% | 2,069,100 | 1059億6024万 | -1.97% | - | 0.62 |
08/20 | 200 | 202 | 199 | 200 | -0.99% | 2,905,200 | 1064億9270万 | -1.48% | - | 0.62 |
08/19 | 200 | 202 | 197 | 202 | +0.5% | 2,370,200 | 1075億5763万 | -0.98% | - | 0.63 |
08/18 | 205 | 206 | 199 | 201 | -2.9% | 3,041,500 | 1070億2516万 | -0.99% | - | 0.63 |
08/17 | 206 | 208 | 204 | 207 | +0.49% | 3,045,800 | 1102億1995万 | +1.47% | - | 0.64 |
08/14 | 207 | 208 | 205 | 206 | -0.48% | 3,034,700 | 1096億8748万 | +0.98% | - | 0.64 |
08/13 | 213 | 215 | 207 | 207 | -0.96% | 4,900,500 | 1102億1995万 | +1.47% | - | 0.64 |
08/12 | 200 | 210 | 200 | 209 | +4.5% | 5,977,900 | 1112億8487万 | +1.95% | - | 0.65 |
08/11 | 194 | 202 | 194 | 200 | +6.38% | 8,536,100 | 1064億9270万 | -2.44% | - | 0.62 |
08/07 | 182 | 192 | 181 | 188 | +1.08% | 6,340,700 | 1001億314万 | -8.29% | - | 0.59 |
08/06 | 185 | 188 | 183 | 186 | +0.54% | 4,677,800 | 990億3821万 | -9.71% | - | 0.58 |
08/05 | 183 | 185 | 181 | 185 | -1.07% | 5,569,400 | 985億575万 | -10.63% | - | 0.58 |
08/04 | 180 | 187 | 179 | 187 | +4.47% | 7,088,400 | 995億7067万 | -10.1% | - | 0.58 |
08/03 | 180 | 183 | 176 | 179 | -1.65% | 8,245,500 | 953億1097万 | -14.35% | - | 0.56 |
07/31 | 191 | 191 | 181 | 182 | -5.7% | 5,055,100 | 969億836万 | -13.74% | - | 0.57 |
07/30 | 201 | 202 | 192 | 193 | -3.02% | 4,692,800 | 1027億6546万 | -9.39% | - | 0.6 |
07/29 | 206 | 207 | 198 | 199 | -4.78% | 5,344,700 | 1059億6024万 | -7.01% | - | 0.62 |
07/28 | 213 | 214 | 207 | 209 | -1.88% | 4,303,400 | 1112億8487万 | -2.79% | - | 0.65 |
07/27 | 210 | 215 | 207 | 213 | -0.93% | 3,306,300 | 1134億1473万 | -1.39% | - | 0.66 |
07/22 | 221 | 225 | 215 | 215 | -2.27% | 3,212,400 | 1144億7965万 | -0.46% | - | 0.67 |
07/21 | 222 | 222 | 217 | 220 | -1.35% | 3,719,800 | 1171億4197万 | +1.38% | - | 0.69 |
07/20 | 219 | 223 | 215 | 223 | +1.83% | 3,614,200 | 1187億3936万 | +2.29% | - | 0.69 |
07/17 | 222 | 224 | 218 | 219 | -1.79% | 3,048,800 | 1166億951万 | +0.46% | - | 0.68 |
07/16 | 220 | 227 | 219 | 223 | +2.76% | 7,375,200 | 1187億3936万 | +1.83% | - | 0.69 |
07/15 | 214 | 221 | 214 | 217 | +3.33% | 6,279,100 | 1155億4458万 | -0.91% | - | 0.68 |
07/14 | 209 | 212 | 205 | 210 | -0.47% | 3,698,800 | 1118億1734万 | -4.98% | - | 0.65 |
07/13 | 205 | 212 | 204 | 211 | +6.57% | 4,668,500 | 1123億4980万 | -4.95% | - | 0.66 |
07/10 | 206 | 206 | 197 | 198 | -4.35% | 6,409,700 | 1054億2777万 | -11.61% | - | 0.62 |
07/09 | 212 | 213 | 207 | 207 | -2.36% | 4,102,200 | 1102億1995万 | -8.81% | - | 0.64 |
07/08 | 209 | 215 | 207 | 212 | 0% | 3,890,500 | 1128億8226万 | -7.02% | - | 0.66 |
07/07 | 220 | 221 | 211 | 212 | -3.64% | 4,888,300 | 1128億8226万 | -7.42% | - | 0.66 |
07/06 | 209 | 222 | 208 | 220 | +5.26% | 4,859,700 | 1171億4197万 | -4.35% | - | 0.69 |
07/03 | 212 | 214 | 206 | 209 | -1.42% | 3,420,300 | 1112億8487万 | -9.13% | - | 0.65 |
07/02 | 210 | 214 | 206 | 212 | +0.47% | 5,708,000 | 1128億8226万 | -8.23% | - | 0.66 |
07/01 | 215 | 218 | 210 | 211 | -1.86% | 4,033,200 | 1123億4980万 | -9.05% | - | 0.66 |
06/30 | 217 | 221 | 215 | 215 | +1.9% | 5,879,500 | 1144億7965万 | -7.73% | - | 0.67 |
06/29 | 213 | 216 | 210 | 211 | -2.76% | 5,015,000 | 1123億4980万 | -9.44% | - | 0.66 |
06/26 | 220 | 221 | 216 | 217 | +0.93% | 4,252,700 | 1155億4458万 | -6.87% | - | 0.68 |
06/25 | 220 | 220 | 213 | 215 | -4.44% | 6,857,800 | 1144億7965万 | -7.33% | - | 0.67 |
06/24 | 232 | 232 | 225 | 225 | -1.75% | 3,773,300 | 1198億429万 | -3.02% | - | 0.7 |
06/23 | 231 | 232 | 225 | 229 | +0.88% | 5,743,300 | 1219億3414万 | -1.29% | - | 0.71 |
06/22 | 220 | 228 | 218 | 227 | +2.71% | 5,782,600 | 1208億6922万 | -1.73% | - | 0.71 |
06/19 | 230 | 230 | 221 | 221 | -1.34% | 7,902,600 | 1176億7443万 | -3.91% | - | 0.69 |
06/18 | 230 | 231 | 222 | 224 | -5.88% | 12,550,100 | 1192億7183万 | -2.18% | - | 0.7 |
06/17 | 242 | 244 | 234 | 238 | -1.65% | 7,075,300 | 1267億2631万 | +4.39% | - | 0.74 |