株価チャート
2020/06/18~2020/11/13
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 |
11/13 | 1,374 | 1,374 | 1,336 | 1,338 | -2.41% | 20,100 | 154億5951万 | +2.06% | 15.76 | 0.74 |
11/12 | 1,333 | 1,375 | 1,329 | 1,371 | +3.08% | 14,400 | 158億4080万 | +4.74% | 16.15 | 0.76 |
11/11 | 1,358 | 1,366 | 1,286 | 1,330 | -3.83% | 58,100 | 153億6708万 | +1.92% | 15.67 | 0.74 |
11/10 | 1,417 | 1,421 | 1,359 | 1,383 | -1.71% | 47,100 | 159億7945万 | +6.3% | 16.29 | 0.77 |
11/09 | 1,390 | 1,432 | 1,376 | 1,407 | +2.03% | 39,400 | 162億5675万 | +8.65% | 16.58 | 0.78 |
11/06 | 1,350 | 1,383 | 1,345 | 1,379 | +2.15% | 27,800 | 159億3324万 | +7.15% | 16.25 | 0.77 |
11/05 | 1,303 | 1,350 | 1,303 | 1,350 | +5.22% | 43,900 | 155億9817万 | +5.22% | 15.91 | 0.75 |
11/04 | 1,312 | 1,312 | 1,277 | 1,283 | +0.08% | 14,900 | 148億2403万 | +0.31% | 15.12 | 0.71 |
11/02 | 1,314 | 1,314 | 1,268 | 1,282 | -0.62% | 16,000 | 148億1248万 | +0.23% | 15.1 | 0.71 |
10/30 | 1,320 | 1,333 | 1,260 | 1,290 | -0.77% | 61,600 | 149億491万 | +0.94% | 15.2 | 0.72 |
10/29 | 1,277 | 1,306 | 1,263 | 1,300 | +0.93% | 16,300 | 150億2046万 | +1.88% | 15.32 | 0.72 |
10/28 | 1,298 | 1,298 | 1,277 | 1,288 | -1.3% | 10,100 | 148億8180万 | +1.26% | 15.18 | 0.72 |
10/27 | 1,269 | 1,310 | 1,259 | 1,305 | +2.84% | 15,200 | 150億7823万 | +2.76% | 15.38 | 0.73 |
10/26 | 1,279 | 1,298 | 1,263 | 1,269 | -1.78% | 18,100 | 146億6227万 | +0.16% | 14.95 | 0.71 |
10/23 | 1,332 | 1,335 | 1,274 | 1,292 | -3.94% | 22,200 | 149億2802万 | +2.05% | 15.22 | 0.72 |
10/22 | 1,326 | 1,345 | 1,308 | 1,345 | +1.43% | 18,000 | 155億4039万 | +6.49% | 15.85 | 0.75 |
10/21 | 1,299 | 1,336 | 1,298 | 1,326 | +2.08% | 18,000 | 153億2086万 | +5.49% | 15.62 | 0.74 |
10/20 | 1,293 | 1,311 | 1,287 | 1,299 | +0.15% | 15,200 | 150億890万 | +3.59% | 15.3 | 0.72 |
10/19 | 1,253 | 1,297 | 1,253 | 1,297 | +4.94% | 13,600 | 149億8579万 | +3.84% | 15.28 | 0.72 |
10/16 | 1,231 | 1,244 | 1,231 | 1,236 | +0.16% | 12,400 | 142億8099万 | -0.64% | 14.56 | 0.69 |
10/15 | 1,260 | 1,260 | 1,234 | 1,234 | -2.22% | 12,100 | 142億5788万 | -0.56% | 14.54 | 0.69 |
10/14 | 1,298 | 1,298 | 1,262 | 1,262 | -2.4% | 8,000 | 145億8140万 | +2.02% | 14.87 | 0.7 |
10/13 | 1,305 | 1,305 | 1,286 | 1,293 | -0.54% | 7,800 | 149億3958万 | +4.95% | 15.23 | 0.72 |
10/12 | 1,314 | 1,326 | 1,295 | 1,300 | -1.07% | 13,200 | 150億2046万 | +6.04% | 15.32 | 0.72 |
10/09 | 1,297 | 1,316 | 1,281 | 1,314 | +1.15% | 18,500 | 151億8221万 | +7.79% | 15.48 | 0.73 |
10/08 | 1,265 | 1,307 | 1,253 | 1,299 | +3.18% | 27,900 | 150億890万 | +7.27% | 15.3 | 0.72 |
10/07 | 1,241 | 1,263 | 1,232 | 1,259 | +1.45% | 17,700 | 145億4673万 | +4.66% | 14.83 | 0.7 |
10/06 | 1,227 | 1,253 | 1,227 | 1,241 | +1.47% | 13,500 | 143億3876万 | +3.76% | 14.62 | 0.69 |
10/05 | 1,219 | 1,225 | 1,199 | 1,223 | +1.75% | 16,400 | 141億3078万 | +2.77% | 14.41 | 0.68 |
10/02 | 1,315 | 1,315 | 1,198 | 1,202 | -6.02% | 25,800 | 138億8814万 | +1.35% | 14.16 | 0.67 |
09/30 | 1,317 | 1,319 | 1,270 | 1,279 | +0.79% | 26,900 | 147億7782万 | +8.21% | 15.07 | 0.71 |
09/29 | 1,267 | 1,315 | 1,263 | 1,269 | -1.09% | 52,900 | 146億6227万 | +7.91% | 14.95 | 0.71 |
09/28 | 1,287 | 1,290 | 1,232 | 1,283 | +2.07% | 40,500 | 148億2403万 | +9.66% | 15.12 | 0.71 |
09/25 | 1,226 | 1,257 | 1,216 | 1,257 | +2.86% | 35,400 | 145億2362万 | +7.99% | 14.81 | 0.7 |
09/24 | 1,218 | 1,222 | 1,201 | 1,222 | +0.91% | 20,200 | 141億1923万 | +5.34% | 14.4 | 0.68 |
09/23 | 1,229 | 1,229 | 1,203 | 1,211 | -1.94% | 23,800 | 139億9213万 | +4.49% | 14.27 | 0.67 |
09/18 | 1,237 | 1,239 | 1,211 | 1,235 | +0.49% | 21,500 | 142億6943万 | +6.56% | 14.55 | 0.69 |
09/17 | 1,233 | 1,233 | 1,201 | 1,229 | -0.32% | 15,700 | 142億11万 | +5.86% | 14.48 | 0.68 |
09/16 | 1,212 | 1,237 | 1,207 | 1,233 | +1.4% | 15,600 | 142億4632万 | +6.2% | 14.53 | 0.69 |
09/15 | 1,238 | 1,238 | 1,194 | 1,216 | -0.16% | 9,400 | 140億4990万 | +4.92% | 14.33 | 0.68 |
09/14 | 1,242 | 1,242 | 1,208 | 1,218 | -0.73% | 15,700 | 140億7301万 | +5.27% | 14.35 | 0.68 |
09/11 | 1,180 | 1,231 | 1,179 | 1,227 | +2.42% | 37,800 | 141億7700万 | +6.23% | 14.46 | 0.68 |
09/10 | 1,165 | 1,206 | 1,155 | 1,198 | +3.99% | 34,600 | 138億4193万 | +3.9% | 14.11 | 0.67 |
09/09 | 1,143 | 1,161 | 1,143 | 1,152 | -0.6% | 18,900 | 133億1043万 | 0% | 13.57 | 0.64 |
09/08 | 1,159 | 1,164 | 1,135 | 1,159 | +0.87% | 23,900 | 133億9131万 | +0.52% | 13.66 | 0.64 |
09/07 | 1,130 | 1,150 | 1,125 | 1,149 | +1.23% | 15,900 | 132億7577万 | -0.43% | 13.54 | 0.64 |
09/04 | 1,157 | 1,160 | 1,132 | 1,135 | -1.22% | 44,900 | 131億1401万 | -1.82% | 13.37 | 0.63 |
09/03 | 1,123 | 1,159 | 1,120 | 1,149 | +3.42% | 30,800 | 132億7577万 | -0.78% | 13.54 | 0.64 |
09/02 | 1,149 | 1,150 | 1,111 | 1,111 | -0.8% | 26,300 | 128億3671万 | -4.22% | 13.09 | 0.62 |
09/01 | 1,110 | 1,123 | 1,110 | 1,120 | +0.9% | 22,200 | 129億4070万 | -3.78% | 13.2 | 0.62 |
08/31 | 1,109 | 1,133 | 1,091 | 1,110 | +2.87% | 32,600 | 128億2516万 | -4.88% | 13.08 | 0.62 |
08/28 | 1,096 | 1,115 | 1,073 | 1,079 | -1.37% | 17,600 | 124億6698万 | -7.78% | 12.71 | 0.6 |
08/27 | 1,106 | 1,110 | 1,076 | 1,094 | -0.82% | 24,100 | 126億4029万 | -6.97% | 12.89 | 0.61 |
08/26 | 1,148 | 1,148 | 1,101 | 1,103 | -1.34% | 19,400 | 127億4428万 | -6.6% | 13 | 0.61 |
08/25 | 1,165 | 1,165 | 1,113 | 1,118 | +0.54% | 12,300 | 129億1759万 | -5.65% | 13.17 | 0.62 |
08/24 | 1,130 | 1,130 | 1,104 | 1,112 | -1.59% | 17,200 | 128億4827万 | -6.48% | 13.1 | 0.62 |
08/21 | 1,127 | 1,137 | 1,115 | 1,130 | +0.53% | 6,600 | 130億5624万 | -5.44% | 13.31 | 0.63 |
08/20 | 1,156 | 1,159 | 1,124 | 1,124 | -3.44% | 25,100 | 129億8692万 | -6.33% | 13.24 | 0.62 |
08/19 | 1,186 | 1,186 | 1,164 | 1,164 | -2.35% | 6,400 | 134億4908万 | -3.4% | 13.71 | 0.65 |
08/18 | 1,228 | 1,228 | 1,181 | 1,192 | -2.21% | 8,900 | 137億7260万 | -1.24% | 14.04 | 0.66 |
08/17 | 1,270 | 1,270 | 1,217 | 1,219 | -4.24% | 7,300 | 140億8456万 | +0.99% | 14.36 | 0.68 |
08/14 | 1,233 | 1,273 | 1,226 | 1,273 | +3.08% | 12,900 | 147億849万 | +5.38% | 15 | 0.71 |
08/13 | 1,200 | 1,236 | 1,190 | 1,235 | +2.92% | 18,600 | 142億6943万 | +2.15% | 14.55 | 0.69 |
08/12 | 1,152 | 1,200 | 1,150 | 1,200 | +4.17% | 10,900 | 138億6504万 | -0.91% | 14.14 | 0.67 |
08/11 | 1,143 | 1,160 | 1,130 | 1,152 | -1.71% | 22,600 | 133億1043万 | -5.19% | 13.57 | 0.64 |
08/07 | 1,184 | 1,184 | 1,150 | 1,172 | -0.93% | 8,500 | 135億4152万 | -4.01% | 13.81 | 0.65 |
08/06 | 1,159 | 1,196 | 1,159 | 1,183 | +0.85% | 13,600 | 136億6861万 | -3.51% | 13.94 | 0.66 |
08/05 | 1,166 | 1,179 | 1,156 | 1,173 | -0.59% | 12,300 | 135億5307万 | -4.87% | 13.82 | 0.65 |
08/04 | 1,189 | 1,193 | 1,172 | 1,180 | +0.85% | 6,000 | 136億3395万 | -4.84% | 13.9 | 0.66 |
08/03 | 1,207 | 1,207 | 1,164 | 1,170 | -2.17% | 7,500 | 135億1841万 | -6.1% | 13.79 | 0.65 |
07/31 | 1,218 | 1,218 | 1,160 | 1,196 | +0.42% | 22,300 | 138億1882万 | -4.4% | 14.09 | 0.66 |
07/30 | 1,206 | 1,206 | 1,179 | 1,191 | -0.5% | 18,400 | 137億6105万 | -5.1% | 14.03 | 0.66 |
07/29 | 1,207 | 1,207 | 1,171 | 1,197 | -0.83% | 5,800 | 138億3037万 | -5% | 14.1 | 0.67 |
07/28 | 1,200 | 1,214 | 1,199 | 1,207 | +0.67% | 10,900 | 139億4591万 | -4.66% | 14.22 | 0.67 |
07/27 | 1,180 | 1,199 | 1,160 | 1,199 | +0.08% | 20,900 | 138億5348万 | -5.74% | 14.13 | 0.67 |
07/22 | 1,235 | 1,235 | 1,198 | 1,198 | -2.36% | 6,900 | 138億4193万 | -6.11% | 14.11 | 0.67 |
07/21 | 1,217 | 1,229 | 1,208 | 1,227 | +0.99% | 8,000 | 141億7700万 | -4.36% | 14.46 | 0.68 |
07/20 | 1,235 | 1,235 | 1,199 | 1,215 | +0.83% | 8,200 | 140億3835万 | -5.59% | 14.32 | 0.68 |
07/17 | 1,233 | 1,233 | 1,198 | 1,205 | +0.17% | 7,400 | 139億2281万 | -6.52% | 14.2 | 0.67 |
07/16 | 1,298 | 1,298 | 1,203 | 1,203 | -6.02% | 12,900 | 138億9970万 | -6.96% | 14.17 | 0.67 |
07/15 | 1,249 | 1,295 | 1,231 | 1,280 | +3.06% | 10,300 | 147億8937万 | -1.31% | 15.08 | 0.71 |
07/14 | 1,289 | 1,289 | 1,238 | 1,242 | -1.35% | 8,600 | 143億5031万 | -4.24% | 14.63 | 0.69 |
07/13 | 1,211 | 1,262 | 1,211 | 1,259 | +5.27% | 15,600 | 145億4673万 | -3.08% | 14.83 | 0.7 |
07/10 | 1,204 | 1,226 | 1,196 | 1,196 | -0.91% | 19,200 | 138億1882万 | -8% | 14.09 | 0.66 |
07/09 | 1,244 | 1,265 | 1,207 | 1,207 | -2.19% | 9,800 | 139億4591万 | -7.23% | 14.22 | 0.67 |
07/08 | 1,285 | 1,299 | 1,234 | 1,234 | -4.93% | 11,800 | 142億5788万 | -5.22% | 14.54 | 0.69 |
07/07 | 1,300 | 1,321 | 1,289 | 1,298 | +0.08% | 6,800 | 149億9735万 | -0.31% | 15.29 | 0.72 |
07/06 | 1,300 | 1,305 | 1,291 | 1,297 | +0.62% | 11,500 | 149億8579万 | -0.15% | 15.28 | 0.72 |
07/03 | 1,300 | 1,304 | 1,280 | 1,289 | -0.85% | 6,700 | 148億9336万 | -0.54% | 15.19 | 0.72 |
07/02 | 1,335 | 1,335 | 1,290 | 1,300 | -0.54% | 23,200 | 150億2046万 | +0.7% | 15.32 | 0.72 |
07/01 | 1,367 | 1,367 | 1,296 | 1,307 | -3.04% | 17,900 | 151億133万 | +1.48% | 15.4 | 0.73 |
06/30 | 1,375 | 1,375 | 1,340 | 1,348 | +0.37% | 12,500 | 155億7506万 | +4.58% | 15.88 | 0.75 |
06/29 | 1,340 | 1,347 | 1,300 | 1,343 | +0.45% | 13,900 | 155億1729万 | +5.09% | 15.82 | 0.75 |
06/26 | 1,300 | 1,337 | 1,300 | 1,337 | +2.93% | 18,800 | 154億4796万 | +5.69% | 15.75 | 0.74 |
06/25 | 1,327 | 1,327 | 1,266 | 1,299 | +0.15% | 19,400 | 150億890万 | +3.84% | 15.3 | 0.72 |
06/24 | 1,354 | 1,354 | 1,289 | 1,297 | -2.04% | 14,000 | 149億8579万 | +4.6% | 15.28 | 0.72 |
06/23 | 1,338 | 1,347 | 1,301 | 1,324 | -1.05% | 14,700 | 152億9776万 | +7.64% | 15.6 | 0.74 |
06/22 | 1,370 | 1,370 | 1,321 | 1,338 | -1.4% | 7,000 | 154億5951万 | +9.76% | 15.76 | 0.74 |
06/19 | 1,342 | 1,357 | 1,264 | 1,357 | +3.43% | 25,700 | 156億7904万 | +12.52% | 15.99 | 0.75 |
06/18 | 1,378 | 1,378 | 1,291 | 1,312 | -2.74% | 33,200 | 151億5911万 | +9.97% | 15.46 | 0.73 |