株価チャート
2020/07/13~2020/12/09
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 |
---|
2023 | 10/1, 株式分割 1→3 |
2020 |
12/09 | 1,433 | 1,483 | 1,433 | 1,473 | +2.91% | 127,200 | 229億5137万 | +14.39% | 9.92 | 0.89 |
12/08 | 1,395 | 1,468 | 1,395 | 1,432 | -0.12% | 138,300 | 223億229万 | +12.82% | 9.64 | 0.87 |
12/07 | 1,533 | 1,533 | 1,400 | 1,433 | -6.83% | 209,400 | 223億2826万 | +14.48% | 9.65 | 0.87 |
12/04 | 1,467 | 1,538 | 1,467 | 1,538 | +6.09% | 305,100 | 239億6393万 | +24.46% | 10.35 | 0.93 |
12/03 | 1,387 | 1,450 | 1,387 | 1,450 | +4.95% | 188,100 | 225億8789万 | +19.34% | 9.76 | 0.88 |
12/02 | 1,332 | 1,388 | 1,313 | 1,382 | +4.94% | 186,900 | 215億2340万 | +15.14% | 9.3 | 0.84 |
12/01 | 1,300 | 1,345 | 1,297 | 1,317 | +1.67% | 85,800 | 205億1084万 | +11.02% | 8.86 | 0.8 |
11/30 | 1,333 | 1,333 | 1,290 | 1,295 | -2.88% | 100,800 | 201億7332万 | +10.12% | 8.72 | 0.79 |
11/27 | 1,333 | 1,337 | 1,317 | 1,333 | 0% | 90,000 | 207億7047万 | +14.25% | 8.97 | 0.81 |
11/26 | 1,333 | 1,343 | 1,322 | 1,333 | -0.5% | 79,200 | 207億7047万 | +15.34% | 8.97 | 0.81 |
11/25 | 1,328 | 1,345 | 1,312 | 1,340 | +1.9% | 134,400 | 208億7432万 | +17.03% | 9.02 | 0.81 |
11/24 | 1,307 | 1,338 | 1,307 | 1,315 | +1.41% | 124,800 | 204億8488万 | +15.96% | 8.85 | 0.8 |
11/20 | 1,237 | 1,298 | 1,237 | 1,297 | +4.85% | 108,300 | 201億9928万 | +15.36% | 8.73 | 0.79 |
11/19 | 1,243 | 1,247 | 1,220 | 1,237 | -0.54% | 62,400 | 192億6461万 | +11.01% | 8.32 | 0.75 |
11/18 | 1,245 | 1,260 | 1,237 | 1,243 | -1.06% | 63,900 | 193億6846万 | +12.32% | 8.37 | 0.75 |
11/17 | 1,250 | 1,262 | 1,222 | 1,257 | +0.67% | 93,300 | 195億7617万 | +14.24% | 8.46 | 0.76 |
11/16 | 1,210 | 1,250 | 1,208 | 1,248 | +4.17% | 126,000 | 194億4635万 | +14.42% | 8.4 | 0.76 |
11/13 | 1,190 | 1,203 | 1,177 | 1,198 | -0.83% | 70,200 | 186億6746万 | +10.65% | 8.07 | 0.73 |
11/12 | 1,210 | 1,238 | 1,178 | 1,208 | -1.23% | 146,100 | 188億2324万 | +12.19% | 8.13 | 0.73 |
11/11 | 1,210 | 1,233 | 1,210 | 1,223 | +1.52% | 113,700 | 190億5691万 | +14.22% | 8.23 | 0.74 |
11/10 | 1,200 | 1,248 | 1,192 | 1,205 | +1.69% | 243,300 | 187億7131万 | +13.36% | 8.11 | 0.73 |
11/09 | 1,155 | 1,195 | 1,143 | 1,185 | +1.57% | 141,900 | 184億5976万 | +12.11% | 7.98 | 0.72 |
11/06 | 1,083 | 1,167 | 1,067 | 1,167 | +8.36% | 337,500 | 181億7416万 | +11.11% | 7.85 | 0.71 |
11/05 | 1,007 | 1,083 | 1,005 | 1,077 | +6.78% | 136,200 | 167億7215万 | +3.03% | 7.25 | 0.65 |
11/04 | 1,015 | 1,025 | 996 | 1,008 | +0.67% | 53,400 | 157億767万 | -3.42% | 6.79 | 0.61 |
11/02 | 1,010 | 1,013 | 996 | 1,002 | +0.2% | 36,000 | 156億382万 | -4.15% | 6.74 | 0.61 |
10/30 | 1,040 | 1,040 | 990 | 1,000 | -3.88% | 78,000 | 155億7266万 | -4.43% | 6.73 | 0.61 |
10/29 | 1,003 | 1,045 | 1,000 | 1,040 | +1.46% | 57,000 | 162億97万 | -0.67% | 7 | 0.63 |
10/28 | 1,050 | 1,050 | 1,018 | 1,025 | -2.84% | 48,600 | 159億6730万 | -2.1% | 6.9 | 0.62 |
10/27 | 1,045 | 1,055 | 1,025 | 1,055 | +0.32% | 31,800 | 164億3463万 | +0.57% | 7.1 | 0.64 |
10/26 | 1,063 | 1,063 | 1,052 | 1,052 | -0.94% | 31,500 | 163億8271万 | +0.35% | 7.08 | 0.64 |
10/23 | 1,073 | 1,073 | 1,035 | 1,062 | -0.47% | 43,500 | 165億3849万 | +1.21% | 7.15 | 0.64 |
10/22 | 1,072 | 1,072 | 1,057 | 1,067 | -0.16% | 62,400 | 166億1638万 | +1.78% | 7.18 | 0.65 |
10/21 | 1,055 | 1,072 | 1,052 | 1,068 | +1.1% | 48,000 | 166億4234万 | +2.04% | 7.19 | 0.65 |
10/20 | 1,057 | 1,068 | 1,055 | 1,057 | -0.63% | 35,400 | 164億6060万 | +1.12% | 7.11 | 0.64 |
10/19 | 1,047 | 1,063 | 1,047 | 1,063 | +1.59% | 33,600 | 165億6445万 | +2.05% | 7.16 | 0.64 |
10/16 | 1,062 | 1,062 | 1,033 | 1,047 | -1.41% | 64,800 | 163億482万 | +0.54% | 7.05 | 0.63 |
10/15 | 1,060 | 1,070 | 1,047 | 1,062 | +0.47% | 99,600 | 165億3849万 | +2.08% | 7.15 | 0.64 |
10/14 | 1,058 | 1,060 | 1,047 | 1,057 | -0.16% | 26,100 | 164億6060万 | +1.9% | 7.11 | 0.64 |
10/13 | 1,048 | 1,062 | 1,045 | 1,058 | +1.28% | 38,700 | 164億8656万 | +2.25% | 7.12 | 0.64 |
10/12 | 1,043 | 1,050 | 1,040 | 1,045 | 0% | 33,600 | 162億7886万 | +1.36% | 7.03 | 0.63 |
10/09 | 1,047 | 1,048 | 1,027 | 1,045 | -0.95% | 37,500 | 162億7886万 | +1.55% | 7.03 | 0.63 |
10/08 | 1,043 | 1,058 | 1,040 | 1,055 | +1.12% | 43,800 | 164億3463万 | +2.83% | 7.1 | 0.64 |
10/07 | 1,023 | 1,045 | 1,023 | 1,043 | +0.81% | 23,400 | 162億5289万 | +1.99% | 7.02 | 0.63 |
10/06 | 1,042 | 1,047 | 1,030 | 1,035 | -1.11% | 15,300 | 161億2308万 | +1.57% | 6.97 | 0.63 |
10/05 | 1,028 | 1,047 | 1,015 | 1,047 | +3.46% | 43,500 | 163億482万 | +2.92% | 7.05 | 0.63 |
10/02 | 1,045 | 1,052 | 1,007 | 1,012 | -2.41% | 48,300 | 157億5959万 | -0.23% | 6.81 | 0.61 |
09/30 | 1,062 | 1,063 | 1,037 | 1,037 | -1.89% | 41,700 | 161億4904万 | +2.34% | 6.98 | 0.63 |
09/29 | 1,028 | 1,067 | 1,028 | 1,057 | +2.59% | 87,000 | 164億6060万 | +4.62% | 7.11 | 0.64 |
09/28 | 1,033 | 1,048 | 1,017 | 1,030 | +0.49% | 79,500 | 160億4519万 | +2.39% | 6.93 | 0.62 |
09/25 | 1,042 | 1,042 | 1,022 | 1,025 | 0% | 52,800 | 159億6730万 | +2.19% | 6.9 | 0.62 |
09/24 | 1,053 | 1,053 | 1,022 | 1,025 | -2.38% | 60,000 | 159億6730万 | +2.3% | 6.9 | 0.62 |
09/23 | 1,067 | 1,067 | 1,048 | 1,050 | -1.56% | 59,400 | 163億5674万 | +5% | 7.07 | 0.64 |
09/18 | 1,058 | 1,075 | 1,047 | 1,067 | +1.75% | 74,100 | 166億1638万 | +6.99% | 7.18 | 0.65 |
09/17 | 1,057 | 1,062 | 1,045 | 1,048 | -0.79% | 41,100 | 163億3078万 | +5.36% | 7.06 | 0.64 |
09/16 | 1,050 | 1,060 | 1,042 | 1,057 | +1.6% | 54,000 | 164億6060万 | +6.41% | 7.11 | 0.64 |
09/15 | 1,042 | 1,060 | 1,032 | 1,040 | -0.64% | 48,600 | 162億97万 | +5.05% | 7 | 0.63 |
09/14 | 1,018 | 1,047 | 1,018 | 1,047 | +3.46% | 68,700 | 163億482万 | +5.83% | 7.05 | 0.63 |
09/11 | 1,003 | 1,017 | 990 | 1,012 | +1.17% | 57,300 | 157億5959万 | +2.6% | 6.81 | 0.61 |
09/10 | 1,023 | 1,028 | 1,000 | 1,000 | -1.96% | 37,500 | 155億7785万 | +1.52% | 6.73 | 0.61 |
09/09 | 1,007 | 1,025 | 1,000 | 1,020 | -0.65% | 42,000 | 158億8941万 | +3.98% | 6.87 | 0.62 |
09/08 | 1,003 | 1,028 | 993 | 1,027 | +3.04% | 86,400 | 159億9326万 | +5.08% | 6.91 | 0.62 |
09/07 | 991 | 998 | 983 | 996 | +1.01% | 46,800 | 155億2073万 | +2.61% | 6.71 | 0.6 |
09/04 | 967 | 989 | 960 | 986 | +0.37% | 55,500 | 153億6495万 | +2.1% | 6.64 | 0.6 |
09/03 | 989 | 1,000 | 980 | 983 | +0.48% | 75,300 | 153億784万 | +2.04% | 6.61 | 0.6 |
09/02 | 972 | 985 | 967 | 978 | +0.93% | 53,700 | 152億3514万 | +1.98% | 6.58 | 0.59 |
09/01 | 983 | 983 | 961 | 969 | -0.65% | 47,100 | 150億9494万 | +1.25% | 6.52 | 0.59 |
08/31 | 976 | 981 | 966 | 975 | +1.11% | 53,400 | 151億9360万 | +2.02% | 6.57 | 0.59 |
08/28 | 966 | 982 | 951 | 965 | +0.24% | 84,300 | 150億2743万 | +1.01% | 6.49 | 0.59 |
08/27 | 979 | 979 | 958 | 962 | -1.84% | 27,300 | 149億9109万 | +0.77% | 6.48 | 0.58 |
08/26 | 972 | 981 | 969 | 980 | +0.2% | 25,800 | 152億7149万 | +2.87% | 6.6 | 0.59 |
08/25 | 984 | 987 | 977 | 978 | +0.31% | 48,300 | 152億4033万 | +2.87% | 6.59 | 0.59 |
08/24 | 961 | 975 | 950 | 975 | +0.9% | 54,900 | 151億9360万 | +2.77% | 6.57 | 0.59 |
08/21 | 955 | 970 | 955 | 967 | +1.43% | 42,300 | 150億5859万 | +1.97% | 6.51 | 0.59 |
08/20 | 968 | 975 | 951 | 953 | -2.66% | 44,100 | 148億4569万 | +0.63% | 6.41 | 0.58 |
08/19 | 976 | 982 | 969 | 979 | -0.44% | 26,100 | 152億5072万 | +3.49% | 6.59 | 0.59 |
08/18 | 983 | 988 | 968 | 983 | -0.07% | 48,000 | 153億1822万 | +4.17% | 6.62 | 0.6 |
08/17 | 1,003 | 1,003 | 983 | 984 | -1.93% | 42,000 | 153億2861万 | +4.57% | 6.62 | 0.6 |
08/14 | 1,007 | 1,007 | 994 | 1,003 | -0.33% | 24,600 | 156億2978万 | +6.74% | 6.75 | 0.61 |
08/13 | 997 | 1,007 | 992 | 1,007 | +1.68% | 51,300 | 156億8170万 | +7.32% | 6.78 | 0.61 |
08/12 | 996 | 1,000 | 979 | 990 | -0.57% | 58,200 | 154億2207万 | +5.77% | 6.66 | 0.6 |
08/11 | 993 | 1,018 | 989 | 996 | +0.3% | 82,500 | 155億1035万 | +6.6% | 6.7 | 0.6 |
08/07 | 968 | 996 | 954 | 993 | +2.55% | 90,600 | 154億6361万 | +6.62% | 6.68 | 0.6 |
08/06 | 950 | 1,025 | 947 | 968 | +5.6% | 329,100 | 150億7936万 | +4.2% | 6.52 | 0.59 |
08/05 | 917 | 926 | 897 | 917 | +0.66% | 65,100 | 142億7970万 | -1.22% | 6.17 | 0.56 |
08/04 | 896 | 916 | 892 | 911 | +2.94% | 53,400 | 141億8623万 | -1.97% | 6.13 | 0.55 |
08/03 | 858 | 886 | 858 | 885 | +2.79% | 52,500 | 137億8121万 | -4.98% | 5.95 | 0.54 |
07/31 | 902 | 902 | 858 | 861 | -4.55% | 106,200 | 134億734万 | -7.75% | 5.79 | 0.52 |
07/30 | 907 | 917 | 888 | 902 | -0.41% | 77,400 | 140億4603万 | -3.67% | 6.07 | 0.55 |
07/29 | 917 | 920 | 902 | 905 | -2.55% | 61,500 | 141億315万 | -3.48% | 6.09 | 0.55 |
07/28 | 935 | 942 | 920 | 929 | -0.64% | 50,700 | 144億7182万 | -1.06% | 6.25 | 0.56 |
07/27 | 930 | 935 | 922 | 935 | -1.27% | 42,900 | 145億6529万 | -0.53% | 6.29 | 0.57 |
07/22 | 955 | 961 | 942 | 947 | -0.87% | 71,700 | 147億5223万 | +0.64% | 6.37 | 0.57 |
07/21 | 938 | 959 | 933 | 955 | +2.36% | 80,700 | 148億8204万 | +1.42% | 6.43 | 0.58 |
07/20 | 917 | 933 | 907 | 933 | +1.19% | 47,100 | 145億3933万 | -0.92% | 6.28 | 0.57 |
07/17 | 930 | 938 | 914 | 922 | -1.04% | 48,000 | 143億6797万 | -1.98% | 6.21 | 0.56 |
07/16 | 950 | 950 | 927 | 932 | -1.89% | 60,000 | 145億1856万 | -1.06% | 6.27 | 0.57 |
07/15 | 936 | 958 | 929 | 950 | +1.46% | 74,100 | 147億9896万 | +0.74% | 6.39 | 0.58 |
07/14 | 933 | 941 | 917 | 936 | -0.21% | 53,400 | 145億8606万 | -0.92% | 6.3 | 0.57 |
07/13 | 917 | 938 | 914 | 938 | +3.26% | 66,900 | 146億1722万 | -1.02% | 6.32 | 0.57 |