株価チャート
2020/07/02~2020/11/30
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 |
---|
2020 |
11/30 | 390 | 392 | 389 | 392 | +0.51% | 15,200 | 25億7857万 | -1.51% | - | 0.56 |
11/27 | 373 | 390 | 373 | 390 | +4.28% | 13,100 | 25億6542万 | -2.26% | - | 0.56 |
11/26 | 383 | 384 | 372 | 374 | -2.09% | 32,000 | 24億6017万 | -6.5% | - | 0.54 |
11/25 | 390 | 390 | 380 | 382 | -0.52% | 27,100 | 25億1279万 | -4.74% | - | 0.55 |
11/24 | 395 | 395 | 381 | 384 | -1.54% | 15,200 | 25億2595万 | -4.48% | - | 0.55 |
11/20 | 393 | 398 | 385 | 390 | -2.26% | 23,900 | 25億6542万 | -3.47% | - | 0.56 |
11/19 | 395 | 400 | 395 | 399 | -0.25% | 4,300 | 26億2462万 | -1.24% | - | 0.57 |
11/18 | 402 | 402 | 397 | 400 | +0.25% | 2,100 | 26億3120万 | -0.99% | - | 0.57 |
11/17 | 399 | 400 | 395 | 399 | +0.25% | 12,600 | 26億2462万 | -1.48% | - | 0.57 |
11/16 | 401 | 403 | 390 | 398 | -1.73% | 32,700 | 26億1804万 | -1.73% | - | 0.57 |
11/13 | 403 | 407 | 400 | 405 | +0.25% | 7,200 | 26億6409万 | -0.25% | - | 0.58 |
11/12 | 401 | 407 | 401 | 404 | +1% | 4,500 | 26億5751万 | -0.74% | - | 0.58 |
11/11 | 404 | 409 | 400 | 400 | -0.99% | 8,200 | 26億3120万 | -1.96% | - | 0.57 |
11/10 | 407 | 409 | 402 | 404 | +0.25% | 13,300 | 26億5751万 | -1.22% | - | 0.58 |
11/09 | 402 | 405 | 399 | 403 | 0% | 11,000 | 26億5093万 | -1.71% | - | 0.58 |
11/06 | 404 | 406 | 402 | 403 | +1.51% | 4,200 | 26億5093万 | -1.95% | - | 0.58 |
11/05 | 401 | 401 | 393 | 397 | -1% | 14,500 | 26億1146万 | -3.64% | - | 0.57 |
11/04 | 399 | 404 | 398 | 401 | +1.01% | 3,600 | 26億3777万 | -2.91% | - | 0.58 |
11/02 | 401 | 405 | 397 | 397 | -1.49% | 12,900 | 26億1146万 | -4.11% | - | 0.57 |
10/30 | 404 | 407 | 401 | 403 | -0.25% | 10,000 | 26億5093万 | -2.89% | - | 0.58 |
10/29 | 401 | 407 | 401 | 404 | -0.49% | 4,200 | 26億5751万 | -3.35% | - | 0.58 |
10/28 | 405 | 406 | 399 | 406 | 0% | 13,600 | 26億7066万 | -3.56% | - | 0.58 |
10/27 | 401 | 407 | 400 | 406 | +1% | 17,500 | 26億7066万 | -4.25% | - | 0.58 |
10/26 | 411 | 411 | 402 | 402 | -2.43% | 4,400 | 26億4435万 | -5.41% | - | 0.58 |
10/23 | 400 | 412 | 400 | 412 | +1.73% | 12,500 | 27億1013万 | -3.51% | - | 0.59 |
10/22 | 413 | 414 | 395 | 405 | -1.22% | 41,600 | 26億6409万 | -5.37% | - | 0.58 |
10/21 | 417 | 417 | 409 | 410 | -0.24% | 9,400 | 26億9698万 | -4.43% | - | 0.59 |
10/20 | 417 | 417 | 411 | 411 | -1.2% | 11,300 | 27億355万 | -4.42% | - | 0.59 |
10/19 | 415 | 417 | 407 | 416 | 0% | 8,800 | 27億3644万 | -3.26% | - | 0.6 |
10/16 | 406 | 416 | 390 | 416 | +2.72% | 36,700 | 27億3644万 | -3.03% | - | 0.6 |
10/15 | 400 | 406 | 400 | 405 | +1% | 3,900 | 26億6409万 | -5.59% | - | 0.58 |
10/14 | 405 | 408 | 400 | 401 | -0.99% | 28,000 | 26億3777万 | -6.31% | - | 0.58 |
10/13 | 418 | 418 | 402 | 405 | -2.41% | 26,200 | 26億6409万 | -5.37% | - | 0.58 |
10/12 | 419 | 424 | 412 | 415 | +0.24% | 6,500 | 27億2987万 | -3.04% | - | 0.6 |
10/09 | 422 | 428 | 414 | 414 | -2.36% | 19,900 | 27億2329万 | -3.04% | - | 0.6 |
10/08 | 425 | 433 | 423 | 424 | -1.4% | 14,900 | 27億8907万 | -0.7% | - | 0.61 |
10/07 | 428 | 430 | 423 | 430 | +0.94% | 8,800 | 28億2854万 | +0.94% | - | 0.62 |
10/06 | 436 | 436 | 418 | 426 | -1.84% | 24,800 | 28億222万 | +0.47% | - | 0.61 |
10/05 | 429 | 437 | 426 | 434 | +1.88% | 12,300 | 28億5485万 | +2.6% | - | 0.62 |
10/02 | 430 | 439 | 426 | 426 | -2.74% | 17,500 | 28億222万 | +0.95% | - | 0.61 |
09/30 | 437 | 441 | 434 | 438 | +1.86% | 18,000 | 28億8116万 | +4.04% | - | 0.63 |
09/29 | 424 | 430 | 421 | 430 | +3.37% | 15,800 | 28億2854万 | +2.63% | - | 0.62 |
09/28 | 435 | 438 | 405 | 416 | -2.8% | 61,900 | 27億3644万 | -0.48% | - | 0.6 |
09/25 | 447 | 458 | 422 | 428 | -10.65% | 163,200 | 28億1538万 | +2.64% | - | 0.62 |
09/24 | 478 | 480 | 468 | 479 | +1.48% | 154,900 | 31億5086万 | +15.42% | - | 0.69 |
09/23 | 483 | 483 | 469 | 472 | +1.07% | 85,500 | 31億481万 | +14.56% | - | 0.68 |
09/18 | 453 | 469 | 453 | 467 | +4.24% | 50,400 | 30億7192万 | +14.18% | - | 0.67 |
09/17 | 439 | 448 | 439 | 448 | +2.28% | 33,100 | 29億4694万 | +10.34% | - | 0.64 |
09/16 | 444 | 444 | 438 | 438 | -0.9% | 20,600 | 28億8116万 | +8.68% | - | 0.63 |
09/15 | 442 | 443 | 431 | 442 | +0.68% | 19,900 | 29億747万 | +9.95% | - | 0.64 |
09/14 | 431 | 441 | 431 | 439 | +2.81% | 29,500 | 28億8774万 | +10.03% | - | 0.63 |
09/11 | 414 | 430 | 410 | 427 | +5.17% | 41,400 | 28億880万 | +7.56% | - | 0.61 |
09/10 | 412 | 413 | 405 | 406 | +0.25% | 21,100 | 26億7066万 | +2.78% | - | 0.58 |
09/09 | 399 | 405 | 399 | 405 | +0.75% | 8,800 | 26億6409万 | +2.79% | - | 0.58 |
09/08 | 397 | 403 | 391 | 402 | +2.81% | 12,000 | 26億4435万 | +2.29% | - | 0.58 |
09/07 | 395 | 407 | 391 | 391 | -1.01% | 27,200 | 25億7199万 | 0% | - | 0.56 |
09/04 | 387 | 397 | 387 | 395 | -1.99% | 11,200 | 25億9831万 | +1.54% | - | 0.57 |
09/03 | 404 | 404 | 400 | 403 | +1.51% | 5,200 | 26億5093万 | +4.13% | - | 0.58 |
09/02 | 399 | 400 | 395 | 397 | -1% | 7,000 | 26億1146万 | +3.12% | - | 0.57 |
09/01 | 400 | 401 | 392 | 401 | +0.75% | 8,900 | 26億3777万 | +4.16% | - | 0.58 |
08/31 | 393 | 403 | 388 | 398 | +0.76% | 7,400 | 26億1804万 | +3.65% | - | 0.57 |
08/28 | 401 | 404 | 378 | 395 | -0.75% | 21,300 | 25億9831万 | +2.86% | - | 0.57 |
08/27 | 403 | 406 | 394 | 398 | -0.5% | 8,500 | 26億1804万 | +3.65% | - | 0.57 |
08/26 | 401 | 404 | 396 | 400 | -0.99% | 10,700 | 26億3120万 | +4.44% | - | 0.57 |
08/25 | 400 | 408 | 400 | 404 | +1.25% | 21,300 | 26億5751万 | +5.21% | - | 0.58 |
08/24 | 394 | 400 | 393 | 399 | +1.27% | 10,000 | 26億2462万 | +3.91% | - | 0.57 |
08/21 | 390 | 397 | 390 | 394 | +1.55% | 10,100 | 25億9173万 | +2.34% | - | 0.57 |
08/20 | 396 | 396 | 387 | 388 | -2.02% | 4,600 | 25億5226万 | +0.52% | - | 0.56 |
08/19 | 396 | 396 | 388 | 396 | +1.02% | 7,900 | 26億488万 | +2.33% | - | 0.57 |
08/18 | 398 | 398 | 389 | 392 | -0.76% | 9,900 | 25億7857万 | +1.03% | - | 0.56 |
08/17 | 391 | 395 | 387 | 395 | -0.25% | 9,800 | 25億9831万 | +1.54% | - | 0.57 |
08/14 | 387 | 396 | 383 | 396 | +2.86% | 9,000 | 26億488万 | +1.28% | - | 0.57 |
08/13 | 398 | 398 | 385 | 385 | -1.28% | 12,000 | 25億3253万 | -2.28% | - | 0.55 |
08/12 | 381 | 390 | 378 | 390 | +3.72% | 15,300 | 25億6542万 | -1.52% | - | 0.56 |
08/11 | 383 | 389 | 372 | 376 | -1.57% | 19,200 | 24億7332万 | -5.29% | - | 0.54 |
08/07 | 384 | 385 | 375 | 382 | -1.04% | 11,800 | 25億1279万 | -4.02% | - | 0.55 |
08/06 | 383 | 387 | 379 | 386 | -0.77% | 8,600 | 25億3910万 | -3.74% | - | 0.55 |
08/05 | 370 | 389 | 357 | 389 | +6.58% | 21,900 | 25億5884万 | -3.47% | - | 0.56 |
08/04 | 356 | 365 | 356 | 365 | +4.58% | 17,300 | 24億97万 | -9.65% | - | 0.52 |
08/03 | 349 | 353 | 342 | 349 | +1.75% | 15,400 | 22億9572万 | -14.67% | - | 0.5 |
07/31 | 345 | 354 | 331 | 343 | -2.28% | 28,100 | 22億5625万 | -16.95% | - | 0.49 |
07/30 | 369 | 369 | 346 | 351 | -3.31% | 22,500 | 23億887万 | -16.43% | - | 0.5 |
07/29 | 376 | 379 | 363 | 363 | -4.72% | 33,200 | 23億8781万 | -14.79% | - | 0.52 |
07/28 | 386 | 387 | 381 | 381 | 0% | 7,000 | 25億621万 | -11.6% | - | 0.55 |
07/27 | 392 | 392 | 381 | 381 | -2.31% | 36,700 | 25億621万 | -12.81% | - | 0.55 |
07/22 | 404 | 404 | 390 | 390 | -2.5% | 10,800 | 25億6542万 | -11.36% | - | 0.56 |
07/21 | 386 | 405 | 386 | 400 | +3.09% | 23,000 | 26億3120万 | -9.09% | - | 0.57 |
07/20 | 405 | 405 | 383 | 388 | -4.43% | 37,100 | 25億5226万 | -11.82% | - | 0.56 |
07/17 | 416 | 416 | 403 | 406 | -3.56% | 25,700 | 26億7066万 | -7.73% | - | 0.58 |
07/16 | 423 | 423 | 408 | 421 | 0% | 21,600 | 27億6933万 | -4.1% | - | 0.61 |
07/15 | 426 | 426 | 414 | 421 | -1.17% | 10,500 | 27億6933万 | -4.1% | - | 0.61 |
07/14 | 425 | 426 | 410 | 426 | +3.4% | 17,800 | 28億222万 | -2.96% | - | 0.61 |
07/13 | 405 | 418 | 405 | 412 | +0.98% | 21,700 | 27億1013万 | -6.15% | - | 0.59 |
07/10 | 416 | 436 | 408 | 408 | -3.55% | 31,800 | 26億8382万 | -7.27% | - | 0.59 |
07/09 | 452 | 452 | 418 | 423 | -4.73% | 28,300 | 27億8249万 | -4.08% | - | 0.61 |
07/08 | 460 | 469 | 439 | 444 | -5.53% | 52,700 | 29億2063万 | +0.91% | - | 0.64 |
07/07 | 445 | 479 | 440 | 470 | +7.55% | 49,600 | 30億9166万 | +7.06% | - | 0.68 |
07/06 | 412 | 442 | 411 | 437 | +6.07% | 31,500 | 28億7458万 | 0% | - | 0.63 |
07/03 | 410 | 430 | 406 | 412 | +0.73% | 37,400 | 27億1013万 | -5.72% | - | 0.59 |
07/02 | 444 | 444 | 409 | 409 | -7.26% | 91,800 | 26億9040万 | -6.41% | - | 0.59 |