株価チャート
2020/06/29~2020/11/25
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 |
11/25 | 2,410 | 2,414 | 2,358 | 2,359 | -1.71% | 2,348,300 | 3261億9660万 | +0.38% | 20.13 | 2.97 |
11/24 | 2,362 | 2,404 | 2,357 | 2,400 | +2.7% | 2,931,600 | 3318億6598万 | +1.82% | 20.48 | 3.02 |
11/20 | 2,336 | 2,339 | 2,318 | 2,337 | +0.52% | 1,742,300 | 3231億5450万 | -1.1% | 19.94 | 2.94 |
11/19 | 2,360 | 2,360 | 2,272 | 2,325 | -2.43% | 3,473,600 | 3214億9517万 | -1.94% | 19.84 | 2.92 |
11/18 | 2,324 | 2,394 | 2,311 | 2,383 | +2.49% | 3,081,500 | 3295億1526万 | +0.17% | 20.34 | 3 |
11/17 | 2,320 | 2,362 | 2,308 | 2,325 | +0.56% | 2,799,600 | 3214億9517万 | -2.56% | 19.84 | 2.92 |
11/16 | 2,337 | 2,343 | 2,297 | 2,312 | +0.17% | 1,666,300 | 3196億9756万 | -3.47% | 19.73 | 2.91 |
11/13 | 2,295 | 2,315 | 2,284 | 2,308 | +0.96% | 1,715,000 | 3191億4445万 | -3.91% | 19.7 | 2.9 |
11/12 | 2,307 | 2,325 | 2,281 | 2,286 | -0.65% | 1,788,400 | 3161億235万 | -5.15% | 19.51 | 2.88 |
11/11 | 2,292 | 2,313 | 2,245 | 2,301 | -1.37% | 3,524,400 | 3181億7651万 | -4.8% | 19.64 | 2.89 |
11/10 | 2,339 | 2,359 | 2,316 | 2,333 | -0.38% | 2,867,700 | 3226億139万 | -3.71% | 19.91 | 2.93 |
11/09 | 2,360 | 2,365 | 2,302 | 2,342 | +1.17% | 4,749,900 | 3238億4589万 | -3.5% | 19.99 | 2.95 |
11/06 | 2,295 | 2,334 | 2,225 | 2,315 | -0.43% | 5,129,100 | 3201億1239万 | -4.77% | 19.76 | 2.91 |
11/05 | 2,271 | 2,341 | 2,270 | 2,325 | +3.7% | 4,829,400 | 3214億9517万 | -4.48% | 19.84 | 2.92 |
11/04 | 2,241 | 2,255 | 2,200 | 2,242 | +2.33% | 3,989,800 | 3100億1814万 | -8.04% | 19.13 | 2.82 |
11/02 | 2,240 | 2,256 | 2,180 | 2,191 | -3.95% | 4,876,800 | 3029億6598万 | -10.24% | 18.7 | 2.76 |
10/30 | 2,377 | 2,395 | 2,253 | 2,281 | -6.9% | 7,723,200 | 3154億1096万 | -6.78% | 19.47 | 2.87 |
10/29 | 2,400 | 2,450 | 2,382 | 2,450 | +0.33% | 2,089,700 | 3387億7986万 | +0.16% | 20.91 | 3.08 |
10/28 | 2,405 | 2,442 | 2,401 | 2,442 | +1.75% | 1,469,600 | 3376億7364万 | +0.16% | 20.84 | 3.07 |
10/27 | 2,326 | 2,404 | 2,305 | 2,400 | +2.52% | 1,963,800 | 3318億6598万 | -1.28% | 20.48 | 3.02 |
10/26 | 2,394 | 2,406 | 2,339 | 2,341 | -1.84% | 1,436,100 | 3237億761万 | -3.5% | 19.98 | 2.94 |
10/23 | 2,420 | 2,423 | 2,361 | 2,385 | -1.93% | 2,256,400 | 3297億9182万 | -1.65% | 20.35 | 3 |
10/22 | 2,441 | 2,466 | 2,414 | 2,432 | -0.94% | 1,386,000 | 3362億9086万 | +0.45% | 20.76 | 3.06 |
10/21 | 2,490 | 2,502 | 2,451 | 2,455 | -1.48% | 1,521,700 | 3394億7124万 | +1.7% | 20.95 | 3.09 |
10/20 | 2,519 | 2,533 | 2,480 | 2,492 | -1.27% | 1,535,700 | 3445億8751万 | +3.57% | 21.27 | 3.13 |
10/19 | 2,538 | 2,550 | 2,513 | 2,524 | -0.55% | 1,281,200 | 3490億1239万 | +5.25% | 21.54 | 3.18 |
10/16 | 2,540 | 2,572 | 2,532 | 2,538 | -0.28% | 1,925,300 | 3509億4827万 | +6.42% | 21.66 | 3.19 |
10/15 | 2,504 | 2,555 | 2,409 | 2,545 | +0.79% | 2,736,800 | 3519億1622万 | +7.2% | 21.72 | 3.2 |
10/14 | 2,539 | 2,565 | 2,515 | 2,525 | -1.1% | 1,903,000 | 3491億5067万 | +6.9% | 21.55 | 3.18 |
10/13 | 2,554 | 2,570 | 2,535 | 2,553 | -0.04% | 2,204,000 | 3530億2244万 | +8.5% | 21.79 | 3.21 |
10/12 | 2,505 | 2,562 | 2,496 | 2,554 | +2.45% | 2,524,400 | 3531億6071万 | +8.91% | 21.8 | 3.21 |
10/09 | 2,500 | 2,522 | 2,477 | 2,493 | -0.08% | 2,077,900 | 3447億2579万 | +6.68% | 21.28 | 3.14 |
10/08 | 2,470 | 2,498 | 2,470 | 2,495 | +1.26% | 1,634,100 | 3450億234万 | +7.08% | 21.29 | 3.14 |
10/07 | 2,449 | 2,476 | 2,441 | 2,464 | +0.16% | 1,183,600 | 3407億1574万 | +6.07% | 21.03 | 3.1 |
10/06 | 2,449 | 2,468 | 2,438 | 2,460 | +1.19% | 1,480,800 | 3401億6263万 | +6.22% | 20.99 | 3.09 |
10/05 | 2,460 | 2,471 | 2,417 | 2,431 | -0.73% | 1,833,300 | 3361億5258万 | +5.1% | 20.75 | 3.06 |
10/02 | 2,442 | 2,494 | 2,430 | 2,449 | +2.34% | 4,213,800 | 3386億4158万 | +5.97% | 20.9 | 3.08 |
09/30 | 2,440 | 2,494 | 2,392 | 2,393 | -0.62% | 4,435,900 | 3308億9804万 | +3.68% | 20.42 | 3.01 |
09/29 | 2,370 | 2,425 | 2,346 | 2,408 | +3.7% | 3,467,900 | 3329億7220万 | +4.33% | 20.55 | 3.03 |
09/28 | 2,350 | 2,360 | 2,296 | 2,322 | -0.39% | 1,888,400 | 3210億8034万 | +0.65% | 19.82 | 2.92 |
09/25 | 2,280 | 2,339 | 2,272 | 2,331 | +2.69% | 2,144,600 | 3223億2483万 | +1.04% | 19.89 | 2.93 |
09/24 | 2,250 | 2,289 | 2,236 | 2,270 | +0.67% | 2,179,000 | 3138億8991万 | -1.65% | 19.37 | 2.86 |
09/23 | 2,281 | 2,294 | 2,254 | 2,255 | -0.62% | 2,352,100 | 3118億1574万 | -2.42% | 19.25 | 2.84 |
09/18 | 2,249 | 2,276 | 2,233 | 2,269 | -0.35% | 1,766,900 | 3137億5163万 | -2.03% | 19.36 | 2.85 |
09/17 | 2,285 | 2,303 | 2,268 | 2,277 | -0.83% | 1,331,700 | 3148億5785万 | -1.98% | 19.43 | 2.86 |
09/16 | 2,279 | 2,301 | 2,274 | 2,296 | +0.35% | 1,495,000 | 3174億8512万 | -1.42% | 19.6 | 2.89 |
09/15 | 2,321 | 2,369 | 2,280 | 2,288 | +0.7% | 2,785,000 | 3163億7890万 | -1.97% | 19.53 | 2.88 |
09/14 | 2,256 | 2,273 | 2,226 | 2,272 | +0.8% | 1,243,100 | 3141億6646万 | -2.91% | 19.39 | 2.86 |
09/11 | 2,284 | 2,287 | 2,241 | 2,254 | -0.84% | 1,341,700 | 3116億7747万 | -3.92% | 19.24 | 2.84 |
09/10 | 2,229 | 2,273 | 2,227 | 2,273 | +2.71% | 1,404,100 | 3143億474万 | -3.48% | 19.4 | 2.86 |
09/09 | 2,222 | 2,240 | 2,192 | 2,213 | -2.17% | 2,612,200 | 3060億809万 | -6.43% | 18.89 | 2.78 |
09/08 | 2,274 | 2,279 | 2,224 | 2,262 | +0.31% | 1,683,300 | 3127億8369万 | -4.8% | 19.3 | 2.85 |
09/07 | 2,288 | 2,289 | 2,252 | 2,255 | -1.57% | 1,343,300 | 3118億1574万 | -5.45% | 19.25 | 2.84 |
09/04 | 2,306 | 2,317 | 2,271 | 2,291 | -3.01% | 2,260,000 | 3167億9373万 | -4.34% | 19.55 | 2.88 |
09/03 | 2,362 | 2,373 | 2,346 | 2,362 | +0.85% | 1,079,200 | 3266億1144万 | -1.54% | 20.16 | 2.97 |
09/02 | 2,305 | 2,343 | 2,304 | 2,342 | +1.3% | 1,181,200 | 3238億4589万 | -2.46% | 19.99 | 2.95 |
09/01 | 2,338 | 2,347 | 2,302 | 2,312 | -0.09% | 1,176,700 | 3196億9756万 | -3.87% | 19.73 | 2.91 |
08/31 | 2,316 | 2,343 | 2,314 | 2,314 | +0.04% | 1,523,200 | 3199億7412万 | -4.02% | 19.75 | 2.91 |
08/28 | 2,365 | 2,377 | 2,296 | 2,313 | -2.98% | 3,166,700 | 3198億3584万 | -4.34% | 19.74 | 2.91 |
08/27 | 2,390 | 2,408 | 2,380 | 2,384 | +0.17% | 1,253,600 | 3296億5354万 | -1.69% | 20.35 | 3 |
08/26 | 2,399 | 2,399 | 2,361 | 2,380 | +0.25% | 1,174,400 | 3291億43万 | -1.98% | 20.31 | 2.99 |
08/25 | 2,404 | 2,419 | 2,369 | 2,374 | -0.21% | 1,935,100 | 3282億7077万 | -2.34% | 20.26 | 2.99 |
08/24 | 2,396 | 2,396 | 2,342 | 2,379 | -0.79% | 2,935,200 | 3289億4669万 | -2.26% | 20.3 | 2.99 |
08/21 | 2,364 | 2,408 | 2,347 | 2,398 | +4.17% | 3,127,700 | 3315億7384万 | -1.68% | 20.46 | 3.02 |
08/20 | 2,346 | 2,363 | 2,295 | 2,302 | -2.25% | 2,239,800 | 3182億9982万 | -5.77% | 19.65 | 2.9 |
08/19 | 2,350 | 2,370 | 2,342 | 2,355 | -0.34% | 1,718,300 | 3256億2819万 | -3.96% | 20.1 | 2.96 |
08/18 | 2,399 | 2,409 | 2,347 | 2,363 | -0.84% | 3,246,600 | 3267億3435万 | -3.83% | 20.17 | 2.97 |
08/17 | 2,399 | 2,425 | 2,365 | 2,383 | -2.06% | 2,564,500 | 3294億9977万 | -3.17% | 20.34 | 3 |
08/14 | 2,439 | 2,458 | 2,430 | 2,433 | -0.08% | 1,193,300 | 3364億1332万 | -1.34% | 20.76 | 3.06 |
08/13 | 2,456 | 2,460 | 2,432 | 2,435 | +0.62% | 1,624,800 | 3366億8987万 | -1.42% | 20.78 | 3.06 |
08/12 | 2,406 | 2,439 | 2,395 | 2,420 | -0.17% | 1,816,200 | 3346億1580万 | -2.1% | 20.65 | 3.04 |
08/11 | 2,425 | 2,447 | 2,383 | 2,424 | -0.16% | 1,828,400 | 3351億6888万 | -2.02% | 20.69 | 3.05 |
08/07 | 2,465 | 2,482 | 2,416 | 2,428 | -2.1% | 1,797,900 | 3357億2197万 | -1.9% | 20.72 | 3.05 |
08/06 | 2,529 | 2,529 | 2,476 | 2,480 | -1.39% | 1,458,400 | 3429億1206万 | +0.04% | 21.16 | 3.12 |
08/05 | 2,501 | 2,534 | 2,496 | 2,515 | +0.6% | 1,409,100 | 3477億5154万 | +1.33% | 21.46 | 3.16 |
08/04 | 2,511 | 2,575 | 2,500 | 2,500 | +0.68% | 2,247,000 | 3456億7748万 | +0.6% | 21.34 | 3.14 |
08/03 | 2,540 | 2,563 | 2,473 | 2,483 | -1.15% | 2,678,700 | 3433億2687万 | -0.24% | 21.19 | 3.12 |
07/31 | 2,532 | 2,610 | 2,494 | 2,512 | +4.89% | 9,441,400 | 3473億3673万 | +0.8% | 21.44 | 3.16 |
07/30 | 2,398 | 2,405 | 2,363 | 2,395 | -0.54% | 2,245,500 | 3311億5903万 | -3.93% | 20.44 | 3.01 |
07/29 | 2,436 | 2,452 | 2,388 | 2,408 | -1.39% | 1,898,200 | 3329億5655万 | -3.64% | 20.55 | 3.03 |
07/28 | 2,462 | 2,487 | 2,441 | 2,442 | -0.69% | 1,472,700 | 3376億5776万 | -2.44% | 20.84 | 3.07 |
07/27 | 2,437 | 2,464 | 2,436 | 2,459 | -0.85% | 1,358,300 | 3400億837万 | -1.88% | 20.99 | 3.09 |
07/22 | 2,462 | 2,488 | 2,429 | 2,480 | -0.72% | 1,739,300 | 3429億1206万 | -0.92% | 21.16 | 3.12 |
07/21 | 2,490 | 2,507 | 2,475 | 2,498 | +1.34% | 1,605,200 | 3453億9045万 | -0.08% | 21.32 | 3.14 |
07/20 | 2,435 | 2,470 | 2,432 | 2,465 | +1.23% | 1,328,000 | 3408億2764万 | -1.2% | 21.04 | 3.1 |
07/17 | 2,488 | 2,491 | 2,421 | 2,435 | -1.18% | 1,554,300 | 3366億7964万 | -2.17% | 20.78 | 3.06 |
07/16 | 2,510 | 2,510 | 2,453 | 2,464 | -1.64% | 1,842,600 | 3406億8938万 | -0.88% | 21.03 | 3.1 |
07/15 | 2,490 | 2,512 | 2,462 | 2,505 | +0.64% | 1,738,300 | 3463億5831万 | +0.89% | 21.38 | 3.15 |
07/14 | 2,504 | 2,541 | 2,472 | 2,489 | -1.19% | 1,761,200 | 3441億4605万 | +0.4% | 21.24 | 3.13 |
07/13 | 2,502 | 2,520 | 2,459 | 2,519 | +1.25% | 2,086,300 | 3482億9405万 | +1.78% | 21.5 | 3.17 |
07/10 | 2,500 | 2,535 | 2,482 | 2,488 | +0.48% | 2,280,300 | 3440億778万 | +0.69% | 21.23 | 3.13 |
07/09 | 2,480 | 2,500 | 2,452 | 2,476 | -1.16% | 2,219,400 | 3423億4858万 | +0.41% | 21.13 | 3.11 |
07/08 | 2,527 | 2,552 | 2,493 | 2,505 | -0.99% | 1,769,500 | 3463億5831万 | +1.83% | 21.38 | 3.15 |
07/07 | 2,498 | 2,549 | 2,480 | 2,530 | +1.77% | 2,140,700 | 3498億1498万 | +3.22% | 21.59 | 3.18 |
07/06 | 2,480 | 2,515 | 2,464 | 2,486 | +0.93% | 1,979,900 | 3437億3124万 | +1.93% | 21.21 | 3.13 |
07/03 | 2,450 | 2,479 | 2,441 | 2,463 | +0.61% | 2,072,900 | 3405億5111万 | +1.57% | 21.02 | 3.1 |
07/02 | 2,489 | 2,489 | 2,412 | 2,448 | -2.97% | 3,709,900 | 3384億7711万 | +1.53% | 20.89 | 3.08 |
07/01 | 2,574 | 2,578 | 2,510 | 2,523 | -1.29% | 2,200,500 | 3488億4712万 | +5.26% | 21.53 | 3.17 |
06/30 | 2,625 | 2,631 | 2,520 | 2,556 | -1.58% | 2,895,300 | 3534億992万 | +7.35% | 21.81 | 3.22 |
06/29 | 2,598 | 2,656 | 2,581 | 2,597 | +0.08% | 3,705,500 | 3590億7886万 | +9.9% | 22.16 | 3.27 |