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 | 920 | 923 | 896 | 898 | -1.32% | 427,500 | 913億9368万 | -5.57% | 8.82 | 1.71 |
| 11/12 | 909 | 939 | 905 | 910 | +1.9% | 878,600 | 926億1497万 | -4.61% | 8.94 | 1.74 |
| 11/11 | 904 | 907 | 886 | 893 | +1.71% | 781,800 | 908億8480万 | -6.59% | 8.77 | 1.7 |
| 11/10 | 900 | 905 | 873 | 878 | -1.01% | 902,200 | 893億5818万 | -8.35% | 8.62 | 1.67 |
| 11/09 | 895 | 898 | 863 | 887 | -0.45% | 1,531,400 | 902億7415万 | -7.8% | 8.71 | 1.69 |
| 11/06 | 949 | 950 | 888 | 891 | -9.17% | 1,867,800 | 906億8125万 | -7.57% | 8.75 | 1.7 |
| 11/05 | 961 | 981 | 959 | 981 | +2.4% | 587,000 | 998億4098万 | +1.45% | 9.63 | 1.87 |
| 11/04 | 950 | 961 | 945 | 958 | +1.81% | 527,100 | 975億16万 | -0.83% | 9.41 | 1.83 |
| 11/02 | 955 | 959 | 933 | 941 | -1.57% | 541,400 | 957億6999万 | -2.49% | 9.24 | 1.79 |
| 10/30 | 979 | 979 | 950 | 956 | -2.25% | 493,400 | 972億9661万 | -0.93% | 9.39 | 1.82 |
| 10/29 | 967 | 978 | 957 | 978 | -0.41% | 418,600 | 995億3565万 | +1.45% | 9.6 | 1.87 |
| 10/28 | 975 | 982 | 968 | 982 | +0.72% | 351,400 | 999億4275万 | +2.08% | 9.64 | 1.87 |
| 10/27 | 952 | 975 | 950 | 975 | +1.35% | 320,500 | 992億3033万 | +1.56% | 9.58 | 1.86 |
| 10/26 | 970 | 977 | 958 | 962 | -0.82% | 442,900 | 979億726万 | +0.31% | 9.45 | 1.83 |
| 10/23 | 983 | 983 | 963 | 970 | 0% | 462,600 | 987億2145万 | +1.25% | 9.53 | 1.85 |
| 10/22 | 976 | 985 | 970 | 970 | -0.82% | 347,800 | 987億2145万 | +1.46% | 9.53 | 1.85 |
| 10/21 | 980 | 983 | 972 | 978 | +0.93% | 395,600 | 995億3565万 | +2.62% | 9.6 | 1.87 |
| 10/20 | 966 | 986 | 966 | 969 | +0.41% | 398,200 | 986億1968万 | +2% | 9.52 | 1.85 |
| 10/19 | 962 | 969 | 949 | 965 | +0.73% | 359,800 | 982億1258万 | +2.01% | 9.48 | 1.84 |
| 10/16 | 976 | 976 | 955 | 958 | -1.14% | 280,100 | 975億16万 | +1.59% | 9.41 | 1.83 |
| 10/15 | 980 | 983 | 968 | 969 | -1.32% | 255,800 | 986億1968万 | +2.98% | 9.52 | 1.85 |
| 10/14 | 973 | 983 | 963 | 982 | +0.31% | 289,700 | 999億4275万 | +4.58% | 9.64 | 1.87 |
| 10/13 | 985 | 988 | 976 | 979 | -0.31% | 301,300 | 996億3743万 | +4.48% | 9.61 | 1.87 |
| 10/12 | 963 | 982 | 959 | 982 | +0.82% | 358,200 | 999億4275万 | +4.91% | 9.64 | 1.87 |
| 10/09 | 960 | 976 | 955 | 974 | +1.04% | 393,200 | 991億2855万 | +4.17% | 9.57 | 1.86 |
| 10/08 | 952 | 968 | 952 | 964 | +1.05% | 427,200 | 981億1081万 | +3.1% | 9.47 | 1.84 |
| 10/07 | 954 | 965 | 953 | 954 | 0% | 351,100 | 970億9306万 | +2.14% | 9.37 | 1.82 |
| 10/06 | 960 | 961 | 949 | 954 | -0.73% | 322,700 | 970億9306万 | +2.14% | 9.37 | 1.82 |
| 10/05 | 955 | 966 | 955 | 961 | +1.48% | 366,100 | 978億548万 | +2.89% | 9.44 | 1.83 |
| 10/02 | 964 | 967 | 945 | 947 | -1.04% | 651,300 | 963億8064万 | +1.39% | 9.3 | 1.81 |
| 09/30 | 959 | 966 | 954 | 957 | +0.42% | 426,100 | 973億9838万 | +2.35% | 9.4 | 1.83 |
| 09/29 | 955 | 963 | 950 | 953 | +0.42% | 465,800 | 969億9128万 | +1.93% | 9.36 | 1.82 |
| 09/28 | 950 | 956 | 933 | 949 | +1.17% | 517,100 | 965億8419万 | +1.39% | 9.32 | 1.81 |
| 09/25 | 938 | 946 | 937 | 938 | +1.3% | 385,800 | 954億6466万 | +0.21% | 9.21 | 1.79 |
| 09/24 | 936 | 936 | 918 | 926 | -1.8% | 344,400 | 942億4337万 | -1.17% | 9.09 | 1.77 |
| 09/23 | 934 | 946 | 931 | 943 | +1.62% | 426,100 | 959億7354万 | +0.53% | 9.26 | 1.8 |
| 09/18 | 936 | 939 | 927 | 928 | -0.64% | 498,900 | 944億4692万 | -1.07% | 9.11 | 1.77 |
| 09/17 | 931 | 941 | 920 | 934 | -0.53% | 459,600 | 950億5756万 | -0.53% | 9.17 | 1.78 |
| 09/16 | 925 | 943 | 923 | 939 | +2.29% | 534,600 | 955億6644万 | -0.11% | 9.22 | 1.79 |
| 09/15 | 923 | 924 | 911 | 918 | +0.33% | 375,900 | 934億2917万 | -2.34% | 9.02 | 1.75 |
| 09/14 | 900 | 924 | 899 | 915 | +2.23% | 536,800 | 931億2385万 | -2.97% | 8.99 | 1.75 |
| 09/11 | 878 | 897 | 877 | 895 | +1.94% | 353,500 | 910億8835万 | -5.19% | 8.79 | 1.71 |
| 09/10 | 888 | 903 | 874 | 878 | -0.11% | 507,300 | 893億5818万 | -7.48% | 8.62 | 1.67 |
| 09/09 | 892 | 894 | 862 | 879 | -2.87% | 761,800 | 894億5996万 | -7.67% | 8.63 | 1.68 |
| 09/08 | 914 | 914 | 891 | 905 | -0.98% | 645,200 | 921億610万 | -5.43% | 8.89 | 1.73 |
| 09/07 | 940 | 940 | 913 | 914 | -2.77% | 552,200 | 930億2207万 | -4.59% | 8.98 | 1.74 |
| 09/04 | 940 | 949 | 931 | 940 | -2.29% | 413,300 | 956億6821万 | -1.88% | 9.23 | 1.79 |
| 09/03 | 968 | 969 | 958 | 962 | +0.42% | 340,200 | 979億726万 | +0.42% | 9.45 | 1.83 |
| 09/02 | 950 | 966 | 949 | 958 | +0.42% | 382,100 | 975億16万 | +0.1% | 9.41 | 1.83 |
| 09/01 | 946 | 960 | 937 | 954 | +1.17% | 531,000 | 970億9306万 | -0.31% | 9.37 | 1.82 |
| 08/31 | 946 | 950 | 929 | 943 | -0.53% | 753,800 | 959億7354万 | -1.46% | 9.26 | 1.8 |
| 08/28 | 966 | 971 | 938 | 948 | -1.35% | 895,200 | 964億8241万 | -0.94% | 9.31 | 1.81 |
| 08/27 | 973 | 975 | 959 | 961 | -0.93% | 332,900 | 978億548万 | +0.42% | 9.44 | 1.83 |
| 08/26 | 972 | 984 | 968 | 970 | +0.31% | 416,200 | 987億2145万 | +1.36% | 9.53 | 1.85 |
| 08/25 | 980 | 983 | 967 | 967 | -0.1% | 348,900 | 984億1613万 | +1.15% | 9.5 | 1.84 |
| 08/24 | 969 | 970 | 954 | 968 | +0.41% | 275,200 | 985億1790万 | +1.47% | 9.51 | 1.85 |
| 08/21 | 970 | 976 | 960 | 964 | +0.31% | 303,000 | 981億1081万 | +1.26% | 9.47 | 1.84 |
| 08/20 | 965 | 978 | 959 | 961 | +0.52% | 521,200 | 978億548万 | +1.16% | 9.44 | 1.83 |
| 08/19 | 954 | 958 | 949 | 956 | -0.1% | 441,700 | 972億9661万 | +0.84% | 9.39 | 1.82 |
| 08/18 | 940 | 961 | 938 | 957 | +1.81% | 438,200 | 973億9838万 | +1.16% | 9.4 | 1.83 |
| 08/17 | 948 | 951 | 935 | 940 | -1.16% | 496,900 | 956億6821万 | -0.32% | 9.23 | 1.79 |
| 08/14 | 950 | 958 | 942 | 951 | -0.42% | 782,700 | 967億8773万 | +1.06% | 9.34 | 1.81 |
| 08/13 | 949 | 966 | 941 | 955 | +0.53% | 639,800 | 971億9483万 | +1.81% | 9.38 | 1.82 |
| 08/12 | 971 | 985 | 944 | 950 | -3.55% | 890,400 | 966億8596万 | +1.71% | 9.33 | 1.81 |
| 08/11 | 956 | 997 | 949 | 985 | +4.01% | 1,418,700 | 1002億4807万 | +5.91% | 9.67 | 1.88 |
| 08/07 | 980 | 983 | 927 | 947 | -5.3% | 1,998,500 | 963億8064万 | +2.38% | 9.3 | 1.81 |
| 08/06 | 1,036 | 1,078 | 987 | 1,000 | +2.46% | 4,266,700 | 1017億7470万 | +8.58% | 9.82 | 1.91 |
| 08/05 | 998 | 998 | 957 | 976 | -1.61% | 1,227,600 | 993億3210万 | +6.55% | 9.59 | 1.86 |
| 08/04 | 959 | 996 | 952 | 992 | +5.98% | 1,320,900 | 1009億6050万 | +8.89% | 9.74 | 1.89 |
| 08/03 | 932 | 943 | 918 | 936 | +3.77% | 538,100 | 952億6111万 | +3.31% | 9.19 | 1.79 |
| 07/31 | 932 | 932 | 897 | 902 | -3.74% | 707,400 | 918億77万 | 0% | 8.86 | 1.72 |
| 07/30 | 944 | 947 | 926 | 937 | -1.06% | 549,100 | 953億6289万 | +4% | 9.2 | 1.79 |
| 07/29 | 955 | 960 | 938 | 947 | -1.35% | 531,500 | 963億8064万 | +5.46% | 9.3 | 1.81 |
| 07/28 | 953 | 969 | 950 | 960 | +0.95% | 521,300 | 977億371万 | +7.26% | 9.43 | 1.83 |
| 07/27 | 941 | 953 | 937 | 951 | -0.21% | 378,100 | 967億8773万 | +6.61% | 9.34 | 1.81 |
| 07/22 | 946 | 960 | 944 | 953 | +0.32% | 420,800 | 969億9128万 | +7.2% | 9.36 | 1.82 |
| 07/21 | 946 | 955 | 937 | 950 | +0.74% | 383,600 | 966億8596万 | +7.34% | 9.33 | 1.81 |
| 07/20 | 950 | 952 | 925 | 943 | -0.42% | 537,900 | 959億7354万 | +7.16% | 9.26 | 1.8 |
| 07/17 | 917 | 948 | 917 | 947 | +2.6% | 705,400 | 963億8064万 | +8.23% | 9.3 | 1.81 |
| 07/16 | 930 | 943 | 916 | 923 | +0.22% | 743,200 | 939億3804万 | +6.09% | 9.06 | 1.76 |
| 07/15 | 914 | 930 | 902 | 921 | +1.99% | 690,000 | 937億3449万 | +6.35% | 9.05 | 1.76 |
| 07/14 | 911 | 920 | 899 | 903 | -2.27% | 602,900 | 919億255万 | +4.63% | 8.87 | 1.72 |
| 07/13 | 905 | 928 | 903 | 924 | +4.05% | 866,200 | 940億3982万 | +7.57% | 9.07 | 1.76 |
| 07/10 | 898 | 903 | 887 | 888 | -1% | 433,100 | 903億7593万 | +3.98% | 8.72 | 1.69 |
| 07/09 | 898 | 901 | 894 | 897 | -0.11% | 515,600 | 912億9190万 | +5.41% | 8.81 | 1.71 |
| 07/08 | 875 | 910 | 873 | 898 | +3.58% | 1,004,900 | 913億9368万 | +5.9% | 8.82 | 1.71 |
| 07/07 | 860 | 873 | 858 | 867 | +1.29% | 534,800 | 882億3866万 | +2.73% | 8.51 | 1.65 |
| 07/06 | 850 | 867 | 850 | 856 | -0.35% | 351,500 | 871億1914万 | +1.54% | 8.41 | 1.63 |
| 07/03 | 842 | 864 | 841 | 859 | +1.3% | 381,300 | 874億2446万 | +2.02% | 8.44 | 1.64 |
| 07/02 | 858 | 864 | 831 | 848 | -0.7% | 863,200 | 863億494万 | +0.71% | 8.33 | 1.62 |
| 07/01 | 864 | 871 | 847 | 854 | -0.23% | 694,700 | 869億1559万 | +1.67% | 8.39 | 1.63 |
| 06/30 | 867 | 868 | 846 | 856 | -0.23% | 448,700 | 871億1914万 | +2.27% | 8.41 | 1.63 |
| 06/29 | 857 | 875 | 851 | 858 | -0.92% | 483,000 | 873億2269万 | +2.63% | 8.43 | 1.64 |
| 06/26 | 866 | 871 | 858 | 866 | +1.41% | 412,300 | 881億3689万 | +3.96% | 8.5 | 1.65 |
| 06/25 | 855 | 872 | 851 | 854 | -1.16% | 504,700 | 869億1559万 | +2.77% | 8.39 | 1.63 |
| 06/24 | 865 | 868 | 854 | 864 | +0.35% | 469,500 | 879億3334万 | +4.35% | 8.49 | 1.65 |
| 06/23 | 861 | 865 | 837 | 861 | -1.26% | 922,300 | 876億2801万 | +4.24% | 8.46 | 1.64 |
| 06/22 | 877 | 878 | 868 | 872 | -0.68% | 269,900 | 887億4753万 | +5.83% | 8.56 | 1.66 |
| 06/19 | 875 | 881 | 856 | 878 | -0.34% | 775,000 | 893億5818万 | +6.94% | 8.62 | 1.67 |
| 06/18 | 863 | 888 | 860 | 881 | +2.68% | 1,437,500 | 896億6351万 | +7.57% | 8.65 | 1.68 |
