株価チャート
2020/06/23~2020/11/18
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 |
11/18 | 3,030 | 3,050 | 3,000 | 3,020 | -0.98% | 335,100 | 4042億4784万 | +5.71% | - | 1.43 |
11/17 | 3,070 | 3,105 | 3,040 | 3,050 | -0.65% | 508,600 | 4082億6355万 | +7.17% | - | 1.45 |
11/16 | 3,070 | 3,090 | 3,045 | 3,070 | +1.82% | 494,100 | 4109億4069万 | +8.48% | - | 1.46 |
11/13 | 3,090 | 3,090 | 2,945 | 3,015 | -3.37% | 742,300 | 4035億7856万 | +7.1% | - | 1.43 |
11/12 | 2,960 | 3,130 | 2,958 | 3,120 | +0.65% | 1,026,400 | 4176億3353万 | +11.31% | - | 1.48 |
11/11 | 3,100 | 3,140 | 3,050 | 3,100 | +1.81% | 1,160,900 | 4149億5639万 | +11.27% | - | 1.47 |
11/10 | 3,075 | 3,155 | 3,005 | 3,045 | +3.82% | 1,312,600 | 4075億9426万 | +9.93% | - | 1.45 |
11/09 | 2,939 | 2,953 | 2,926 | 2,933 | +2.12% | 674,300 | 3926億229万 | +6.5% | - | 1.39 |
11/06 | 2,867 | 2,890 | 2,843 | 2,872 | +1.2% | 420,000 | 3844億3702万 | +4.82% | - | 1.36 |
11/05 | 2,828 | 2,868 | 2,799 | 2,838 | +0.42% | 793,900 | 3798億8589万 | +3.96% | - | 1.35 |
11/04 | 2,898 | 2,918 | 2,811 | 2,826 | +1% | 674,500 | 3782億7960万 | +3.78% | - | 1.34 |
11/02 | 2,780 | 2,845 | 2,780 | 2,798 | +1.78% | 432,100 | 3745億3161万 | +3.02% | - | 1.33 |
10/30 | 2,760 | 2,788 | 2,730 | 2,749 | +0.7% | 865,000 | 3679億7262万 | +1.51% | - | 1.31 |
10/29 | 2,715 | 2,744 | 2,702 | 2,730 | -1.9% | 539,100 | 3654億2934万 | +1.11% | - | 1.3 |
10/28 | 2,771 | 2,791 | 2,759 | 2,783 | -0.75% | 316,900 | 3725億2376万 | +3.19% | - | 1.32 |
10/27 | 2,831 | 2,833 | 2,771 | 2,804 | -1.99% | 482,700 | 3753億3475万 | +4.12% | - | 1.33 |
10/26 | 2,890 | 2,906 | 2,847 | 2,861 | -1.38% | 413,000 | 3829億6459万 | +6.44% | - | 1.36 |
10/23 | 2,860 | 2,911 | 2,840 | 2,901 | +1.26% | 724,500 | 3883億1887万 | +8.21% | - | 1.38 |
10/22 | 2,786 | 2,870 | 2,780 | 2,865 | +2.47% | 943,400 | 3835億2万 | +7.14% | - | 1.36 |
10/21 | 2,701 | 2,812 | 2,698 | 2,796 | +5.19% | 924,900 | 3742億6390万 | +4.72% | - | 1.33 |
10/20 | 2,633 | 2,659 | 2,625 | 2,658 | -0.26% | 340,900 | 3557億9164万 | -0.37% | - | 1.26 |
10/19 | 2,641 | 2,679 | 2,638 | 2,665 | +2.07% | 256,100 | 3567億2864万 | -0.15% | - | 1.27 |
10/16 | 2,643 | 2,648 | 2,604 | 2,611 | -0.91% | 266,900 | 3495億37万 | -2.14% | - | 1.24 |
10/15 | 2,674 | 2,674 | 2,614 | 2,635 | -1.53% | 385,300 | 3527億1293万 | -1.27% | - | 1.25 |
10/14 | 2,710 | 2,710 | 2,666 | 2,676 | -2.23% | 508,600 | 3582億107万 | +0.38% | - | 1.27 |
10/13 | 2,680 | 2,746 | 2,663 | 2,737 | +3.05% | 528,900 | 3663億6634万 | +2.93% | - | 1.3 |
10/12 | 2,703 | 2,704 | 2,650 | 2,656 | -1.7% | 491,300 | 3555億2393万 | +0.19% | - | 1.26 |
10/09 | 2,717 | 2,723 | 2,671 | 2,702 | -0.15% | 548,900 | 3616億8135万 | +2.08% | - | 1.28 |
10/08 | 2,713 | 2,720 | 2,678 | 2,706 | -0.22% | 876,400 | 3622億1677万 | +2.54% | - | 1.29 |
10/07 | 2,655 | 2,723 | 2,644 | 2,712 | +0.74% | 485,300 | 3630億1992万 | +3.12% | - | 1.29 |
10/06 | 2,653 | 2,697 | 2,647 | 2,692 | +1.97% | 451,200 | 3603億4278万 | +2.71% | - | 1.28 |
10/05 | 2,654 | 2,706 | 2,631 | 2,640 | +2.13% | 409,000 | 3533億8222万 | +1.07% | - | 1.25 |
10/02 | 2,629 | 2,644 | 2,563 | 2,585 | -1.67% | 720,100 | 3460億2009万 | -0.77% | - | 1.23 |
09/30 | 2,666 | 2,708 | 2,626 | 2,629 | -1.28% | 644,900 | 3519億979万 | +1.19% | - | 1.25 |
09/29 | 2,648 | 2,683 | 2,621 | 2,663 | +0.45% | 514,300 | 3564億6093万 | +2.98% | - | 1.26 |
09/28 | 2,611 | 2,651 | 2,608 | 2,651 | +2.67% | 547,000 | 3548億5464万 | +3.03% | - | 1.26 |
09/25 | 2,582 | 2,603 | 2,558 | 2,582 | +0.78% | 462,100 | 3456億1852万 | +0.82% | - | 1.23 |
09/24 | 2,629 | 2,633 | 2,548 | 2,562 | -3.65% | 633,900 | 3429億4138万 | +0.23% | - | 1.22 |
09/23 | 2,661 | 2,665 | 2,623 | 2,659 | -0.71% | 651,000 | 3559億2550万 | +4.15% | - | 1.26 |
09/18 | 2,668 | 2,685 | 2,649 | 2,678 | +0.41% | 728,700 | 3584億6878万 | +5.18% | - | 1.27 |
09/17 | 2,677 | 2,697 | 2,648 | 2,667 | -0.93% | 474,900 | 3569億9636万 | +4.96% | - | 1.27 |
09/16 | 2,700 | 2,709 | 2,681 | 2,692 | -1.32% | 475,500 | 3603億4278万 | +6.11% | - | 1.28 |
09/15 | 2,748 | 2,761 | 2,715 | 2,728 | -1.45% | 647,600 | 3651億6163万 | +7.78% | - | 1.3 |
09/14 | 2,741 | 2,804 | 2,727 | 2,768 | +1.06% | 1,003,200 | 3705億1590万 | +9.84% | - | 1.31 |
09/11 | 2,720 | 2,744 | 2,685 | 2,739 | +1.48% | 981,000 | 3666億3405万 | +9.38% | - | 1.3 |
09/10 | 2,689 | 2,711 | 2,668 | 2,699 | +2.86% | 920,700 | 3612億7978万 | +8.31% | - | 1.28 |
09/09 | 2,602 | 2,637 | 2,585 | 2,624 | -0.94% | 713,700 | 3512億4051万 | +5.55% | - | 1.25 |
09/08 | 2,590 | 2,649 | 2,589 | 2,649 | +3.76% | 1,003,800 | 3545億8693万 | +6.69% | - | 1.26 |
09/07 | 2,497 | 2,560 | 2,484 | 2,553 | +2.32% | 540,500 | 3417億3667万 | +3.15% | - | 1.21 |
09/04 | 2,491 | 2,509 | 2,475 | 2,495 | -2.39% | 501,600 | 3339億7297万 | +0.97% | - | 1.18 |
09/03 | 2,580 | 2,589 | 2,553 | 2,556 | +0.59% | 584,000 | 3421億3824万 | +3.36% | - | 1.21 |
09/02 | 2,531 | 2,563 | 2,525 | 2,541 | +1.4% | 667,200 | 3401億3039万 | +2.71% | - | 1.21 |
09/01 | 2,479 | 2,514 | 2,471 | 2,506 | +0.8% | 465,600 | 3354億4539万 | +1.09% | - | 1.19 |
08/31 | 2,530 | 2,533 | 2,475 | 2,486 | +0.04% | 1,029,400 | 3327億6826万 | -0.04% | - | 1.18 |
08/28 | 2,482 | 2,565 | 2,450 | 2,485 | +0.53% | 1,199,300 | 3326億3440万 | -0.44% | - | 1.18 |
08/27 | 2,470 | 2,483 | 2,450 | 2,472 | +1.06% | 1,034,300 | 3308億9426万 | -1.4% | - | 1.17 |
08/26 | 2,405 | 2,456 | 2,405 | 2,446 | +1.24% | 660,200 | 3274億1398万 | -2.9% | - | 1.16 |
08/25 | 2,338 | 2,436 | 2,338 | 2,416 | +3.82% | 1,211,300 | 3233億9827万 | -4.51% | - | 1.15 |
08/24 | 2,335 | 2,336 | 2,290 | 2,327 | -0.85% | 919,500 | 3114億8501万 | -8.49% | - | 1.11 |
08/21 | 2,379 | 2,427 | 2,337 | 2,347 | -0.3% | 768,400 | 3141億6215万 | -8.39% | - | 1.11 |
08/20 | 2,439 | 2,456 | 2,345 | 2,354 | -4.39% | 871,700 | 3150億9914万 | -8.65% | - | 1.12 |
08/19 | 2,431 | 2,463 | 2,414 | 2,462 | -0.12% | 415,500 | 3295億5569万 | -5.05% | - | 1.17 |
08/18 | 2,455 | 2,467 | 2,423 | 2,465 | -1.6% | 670,700 | 3299億5726万 | -5.27% | - | 1.17 |
08/17 | 2,521 | 2,546 | 2,504 | 2,505 | -1.34% | 492,100 | 3353億1154万 | -4.1% | - | 1.19 |
08/14 | 2,537 | 2,558 | 2,530 | 2,539 | -0.86% | 744,800 | 3398億6267万 | -3.09% | - | 1.21 |
08/13 | 2,573 | 2,594 | 2,530 | 2,561 | +0.63% | 661,900 | 3428億752万 | -2.62% | - | 1.22 |
08/12 | 2,498 | 2,569 | 2,493 | 2,545 | +3.46% | 1,108,500 | 3406億6581万 | -3.53% | - | 1.21 |
08/11 | 2,400 | 2,484 | 2,383 | 2,460 | +4.28% | 1,285,900 | 3292億8798万 | -6.89% | - | 1.17 |
08/07 | 2,260 | 2,393 | 2,260 | 2,359 | -4.11% | 1,952,300 | 3157億6843万 | -10.95% | - | 1.12 |
08/06 | 2,563 | 2,563 | 2,438 | 2,460 | -3.11% | 1,692,400 | 3292億8798万 | -7.55% | - | 1.17 |
08/05 | 2,505 | 2,546 | 2,488 | 2,539 | -0.27% | 810,000 | 3398億6267万 | -4.87% | - | 1.21 |
08/04 | 2,486 | 2,548 | 2,481 | 2,546 | +4% | 683,100 | 3407億9967万 | -4.72% | - | 1.21 |
08/03 | 2,441 | 2,475 | 2,432 | 2,448 | -0.37% | 736,300 | 3276億8169万 | -8.59% | - | 1.16 |
07/31 | 2,521 | 2,525 | 2,447 | 2,457 | -3.53% | 918,300 | 3288億8641万 | -8.56% | - | 1.17 |
07/30 | 2,593 | 2,612 | 2,547 | 2,547 | -0.89% | 1,323,600 | 3409億3353万 | -5.56% | - | 1.21 |
07/29 | 2,625 | 2,631 | 2,537 | 2,570 | -4.21% | 1,049,000 | 3440億1224万 | -4.99% | - | 1.22 |
07/28 | 2,693 | 2,733 | 2,679 | 2,683 | -0.41% | 513,900 | 3591億3807万 | -1.11% | - | 1.27 |
07/27 | 2,715 | 2,715 | 2,652 | 2,694 | -1.03% | 526,200 | 3606億1049万 | -0.81% | - | 1.28 |
07/22 | 2,739 | 2,750 | 2,711 | 2,722 | -0.95% | 289,300 | 3643億5848万 | +0.07% | - | 1.29 |
07/21 | 2,752 | 2,775 | 2,726 | 2,748 | -0.58% | 367,600 | 3678億3876万 | +0.88% | - | 1.31 |
07/20 | 2,764 | 2,776 | 2,722 | 2,764 | +0.99% | 372,800 | 3699億8047万 | +1.39% | - | 1.31 |
07/17 | 2,766 | 2,799 | 2,730 | 2,737 | -0.29% | 454,400 | 3663億6634万 | +0.55% | - | 1.3 |
07/16 | 2,780 | 2,788 | 2,710 | 2,745 | -1.96% | 837,000 | 3674億3719万 | +0.77% | - | 1.3 |
07/15 | 2,782 | 2,817 | 2,779 | 2,800 | +2.75% | 618,500 | 3747億9932万 | +2.56% | - | 1.33 |
07/14 | 2,755 | 2,755 | 2,715 | 2,725 | -1.12% | 514,500 | 3647億6006万 | -0.4% | - | 1.29 |
07/13 | 2,730 | 2,775 | 2,730 | 2,756 | +2.91% | 638,100 | 3689億962万 | +0.4% | - | 1.31 |
07/10 | 2,758 | 2,758 | 2,678 | 2,678 | -1.11% | 754,900 | 3584億6878万 | -2.76% | - | 1.27 |
07/09 | 2,718 | 2,738 | 2,690 | 2,708 | -0.4% | 599,600 | 3624億8449万 | -2.13% | - | 1.29 |
07/08 | 2,743 | 2,774 | 2,704 | 2,719 | -1.98% | 840,900 | 3639億5691万 | -2.23% | - | 1.29 |
07/07 | 2,754 | 2,810 | 2,739 | 2,774 | +0.43% | 576,000 | 3713億1904万 | -0.75% | - | 1.32 |
07/06 | 2,649 | 2,781 | 2,631 | 2,762 | +3.99% | 951,400 | 3697億1276万 | -1.46% | - | 1.31 |
07/03 | 2,665 | 2,675 | 2,619 | 2,656 | +0.8% | 464,600 | 3555億2393万 | -5.38% | - | 1.26 |
07/02 | 2,645 | 2,664 | 2,599 | 2,635 | -0.87% | 673,700 | 3527億1293万 | -6.33% | - | 1.25 |
07/01 | 2,677 | 2,697 | 2,643 | 2,658 | -0.23% | 675,000 | 3557億9164万 | -5.98% | - | 1.26 |
06/30 | 2,698 | 2,715 | 2,657 | 2,664 | +2.19% | 874,200 | 3565億9478万 | -6.3% | - | 1.27 |
06/29 | 2,610 | 2,636 | 2,588 | 2,607 | -2.87% | 692,700 | 3489億6494万 | -8.72% | - | 1.24 |
06/26 | 2,673 | 2,686 | 2,642 | 2,684 | +0.37% | 637,400 | 3592億7192万 | -6.09% | - | 1.27 |
06/25 | 2,670 | 2,680 | 2,643 | 2,674 | -1.29% | 566,100 | 3579億3335万 | -6.34% | - | 1.27 |
06/24 | 2,740 | 2,745 | 2,697 | 2,709 | -2.03% | 700,200 | 3626億1835万 | -5.01% | - | 1.29 |
06/23 | 2,785 | 2,798 | 2,721 | 2,765 | +0.58% | 657,900 | 3701億1433万 | -2.98% | - | 1.31 |