株価チャート
2020/08/04~2020/12/29
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 |
12/29 | 1,843 | 1,902 | 1,843 | 1,902 | +4.74% | 1,073,900 | 4926億5777万 | 0% | 38.42 | 2.18 |
12/28 | 1,819 | 1,827 | 1,799 | 1,816 | +0.61% | 638,200 | 4703億8197万 | -4.72% | 36.68 | 2.08 |
12/25 | 1,812 | 1,829 | 1,801 | 1,805 | -0.28% | 617,200 | 4675億3274万 | -5.69% | 36.46 | 2.07 |
12/24 | 1,794 | 1,837 | 1,788 | 1,810 | +0.95% | 855,300 | 4688億2785万 | -5.83% | 36.56 | 2.07 |
12/23 | 1,839 | 1,839 | 1,785 | 1,793 | -2.29% | 1,235,900 | 4644億2449万 | -7.1% | 36.21 | 2.05 |
12/22 | 1,857 | 1,862 | 1,827 | 1,835 | -2.08% | 747,500 | 4753億337万 | -5.31% | 37.06 | 2.1 |
12/21 | 1,874 | 1,895 | 1,842 | 1,874 | +0.64% | 888,900 | 4854億519万 | -3.6% | 37.85 | 2.15 |
12/18 | 1,887 | 1,905 | 1,856 | 1,862 | -1.27% | 1,201,800 | 4822億9694万 | -4.41% | 37.61 | 2.13 |
12/17 | 1,903 | 1,903 | 1,874 | 1,886 | -1.51% | 724,900 | 4885億1344万 | -3.48% | 38.09 | 2.16 |
12/16 | 1,933 | 1,942 | 1,911 | 1,915 | 0% | 847,400 | 4960億2505万 | -2.3% | 38.68 | 2.19 |
12/15 | 1,919 | 1,932 | 1,903 | 1,915 | -0.16% | 524,800 | 4960億2505万 | -2.15% | 38.68 | 2.19 |
12/14 | 1,938 | 1,949 | 1,892 | 1,918 | -1.99% | 650,500 | 4968億211万 | -1.64% | 38.74 | 2.2 |
12/11 | 1,957 | 1,969 | 1,937 | 1,957 | +0.51% | 1,194,000 | 5069億392万 | +0.82% | 39.53 | 2.24 |
12/10 | 1,948 | 1,961 | 1,928 | 1,947 | -0.71% | 732,000 | 5043億1371万 | +0.93% | 39.32 | 2.23 |
12/09 | 1,915 | 1,962 | 1,912 | 1,961 | +2.4% | 878,400 | 5079億4001万 | +2.3% | 39.61 | 2.25 |
12/08 | 1,891 | 1,923 | 1,876 | 1,915 | +1.75% | 887,000 | 4960億2505万 | +0.58% | 38.68 | 2.19 |
12/07 | 1,899 | 1,922 | 1,882 | 1,882 | -1.72% | 661,300 | 4874億7736万 | -0.48% | 38.01 | 2.16 |
12/04 | 1,876 | 1,928 | 1,853 | 1,915 | +0.95% | 1,180,100 | 4960億2505万 | +1.92% | 38.68 | 2.19 |
12/03 | 1,953 | 1,957 | 1,896 | 1,897 | -0.58% | 1,181,700 | 4913億6267万 | +1.61% | 38.31 | 2.17 |
12/02 | 1,897 | 1,928 | 1,876 | 1,908 | +0.21% | 992,700 | 4942億1190万 | +2.69% | 38.54 | 2.18 |
12/01 | 1,893 | 1,909 | 1,867 | 1,904 | +1.55% | 1,059,600 | 4931億7582万 | +3.09% | 38.46 | 2.18 |
11/30 | 1,949 | 1,952 | 1,874 | 1,875 | -5.21% | 2,604,600 | 4856億6421万 | +2.18% | 37.87 | 2.15 |
11/27 | 1,999 | 2,008 | 1,953 | 1,978 | -2.08% | 1,312,200 | 5123億4336万 | +8.5% | 39.95 | 2.27 |
11/26 | 2,051 | 2,051 | 2,006 | 2,020 | -2.23% | 1,044,200 | 5232億2224万 | +11.73% | 40.8 | 2.31 |
11/25 | 2,030 | 2,113 | 2,026 | 2,066 | +3.4% | 1,946,200 | 5351億3720万 | +15.48% | 41.73 | 2.37 |
11/24 | 2,053 | 2,057 | 1,995 | 1,998 | -0.35% | 1,233,200 | 5175億2378万 | +13.01% | 40.35 | 2.29 |
11/20 | 1,975 | 2,019 | 1,971 | 2,005 | -0.79% | 1,515,300 | 5193億3693万 | +14.7% | 40.5 | 2.3 |
11/19 | 2,000 | 2,025 | 1,988 | 2,021 | +1.2% | 1,259,500 | 5234億8126万 | +16.89% | 40.82 | 2.31 |
11/18 | 1,998 | 2,004 | 1,987 | 1,997 | -0.05% | 1,258,500 | 5172億6476万 | +16.72% | 40.33 | 2.29 |
11/17 | 1,955 | 2,017 | 1,946 | 1,998 | +0.91% | 1,717,400 | 5175億2378万 | +17.95% | 40.35 | 2.29 |
11/16 | 1,977 | 2,007 | 1,970 | 1,980 | +0.41% | 1,120,300 | 5128億6140万 | +18% | 39.99 | 2.27 |
11/13 | 2,010 | 2,011 | 1,937 | 1,972 | -2.9% | 1,907,900 | 5107億8924万 | +18.51% | 39.83 | 2.26 |
11/12 | 2,002 | 2,051 | 1,988 | 2,031 | +0.05% | 1,932,400 | 5260億7147万 | +23.02% | 41.02 | 2.33 |
11/11 | 2,068 | 2,101 | 2,001 | 2,030 | +10.81% | 3,723,400 | 5258億1245万 | +23.93% | 41 | 2.32 |
11/10 | 1,799 | 1,855 | 1,788 | 1,832 | +5.17% | 1,970,100 | 4745億2631万 | +12.74% | 37 | 2.1 |
11/09 | 1,713 | 1,755 | 1,698 | 1,742 | +2.77% | 1,473,000 | 4512億1443万 | +7.53% | 35.18 | 1.99 |
11/06 | 1,650 | 1,702 | 1,650 | 1,695 | +2.67% | 957,800 | 4390億4044万 | +4.76% | 34.23 | 1.94 |
11/05 | 1,641 | 1,658 | 1,626 | 1,651 | -0.18% | 1,147,600 | 4276億4352万 | +2.04% | 33.35 | 1.89 |
11/04 | 1,648 | 1,669 | 1,636 | 1,654 | +1.16% | 987,700 | 4284億2059万 | +2.04% | 33.41 | 1.89 |
11/02 | 1,599 | 1,664 | 1,598 | 1,635 | +3.55% | 1,015,400 | 4234億9919万 | +0.62% | 33.02 | 1.87 |
10/30 | 1,568 | 1,590 | 1,543 | 1,579 | -0.82% | 1,376,700 | 4089億9402万 | -2.89% | 31.89 | 1.81 |
10/29 | 1,592 | 1,604 | 1,582 | 1,592 | -1.91% | 1,143,400 | 4123億6129万 | -2.21% | 32.15 | 1.82 |
10/28 | 1,651 | 1,651 | 1,619 | 1,623 | -2.11% | 1,039,300 | 4203億9094万 | -0.49% | 32.78 | 1.86 |
10/27 | 1,632 | 1,665 | 1,625 | 1,658 | +1.66% | 1,274,900 | 4294億5667万 | +1.53% | 33.49 | 1.9 |
10/26 | 1,618 | 1,643 | 1,610 | 1,631 | +1.37% | 783,300 | 4224億6311万 | -0.24% | 32.94 | 1.87 |
10/23 | 1,596 | 1,620 | 1,589 | 1,609 | +1.19% | 818,200 | 4167億6465万 | -1.83% | 32.5 | 1.84 |
10/22 | 1,580 | 1,603 | 1,566 | 1,590 | +0.44% | 1,005,300 | 4118億4325万 | -3.4% | 32.11 | 1.82 |
10/21 | 1,560 | 1,588 | 1,557 | 1,583 | +2.53% | 973,700 | 4100億3010万 | -4.29% | 31.97 | 1.81 |
10/20 | 1,545 | 1,564 | 1,543 | 1,544 | -0.06% | 1,223,400 | 3999億2829万 | -6.99% | 31.18 | 1.77 |
10/19 | 1,522 | 1,545 | 1,521 | 1,545 | +2.25% | 943,300 | 4001億8731万 | -7.26% | 31.2 | 1.77 |
10/16 | 1,526 | 1,536 | 1,511 | 1,511 | -1.44% | 1,240,500 | 3913億8060万 | -9.68% | 30.52 | 1.73 |
10/15 | 1,559 | 1,560 | 1,533 | 1,533 | -1.67% | 1,045,600 | 3970億7906万 | -8.97% | 30.96 | 1.76 |
10/14 | 1,576 | 1,582 | 1,555 | 1,559 | -1.39% | 1,089,900 | 4038億1360万 | -7.91% | 31.49 | 1.79 |
10/13 | 1,590 | 1,596 | 1,570 | 1,581 | -0.19% | 1,386,900 | 4095億1206万 | -7.05% | 31.93 | 1.81 |
10/12 | 1,621 | 1,628 | 1,584 | 1,584 | -2.64% | 1,507,100 | 4102億8912万 | -7.42% | 31.99 | 1.81 |
10/09 | 1,657 | 1,665 | 1,619 | 1,627 | -2.28% | 1,336,300 | 4214億2702万 | -5.35% | 32.86 | 1.86 |
10/08 | 1,688 | 1,692 | 1,653 | 1,665 | -1.3% | 1,624,800 | 4312億6982万 | -3.31% | 33.63 | 1.91 |
10/07 | 1,686 | 1,693 | 1,656 | 1,687 | -1.46% | 1,361,700 | 4369億6828万 | -2.15% | 34.07 | 1.93 |
10/06 | 1,718 | 1,721 | 1,705 | 1,712 | -0.23% | 701,800 | 4434億4380万 | -0.7% | 34.58 | 1.96 |
10/05 | 1,704 | 1,725 | 1,694 | 1,716 | +1.72% | 889,900 | 4444億7988万 | -0.23% | 34.66 | 1.97 |
10/02 | 1,699 | 1,721 | 1,678 | 1,687 | -0.41% | 1,010,000 | 4369億6828万 | -1.75% | 34.07 | 1.93 |
09/30 | 1,718 | 1,734 | 1,691 | 1,694 | -2.08% | 984,600 | 4387億8142万 | -1.17% | 34.21 | 1.94 |
09/29 | 1,727 | 1,741 | 1,706 | 1,730 | -0.69% | 934,200 | 4481億618万 | +1.23% | 34.94 | 1.98 |
09/28 | 1,671 | 1,744 | 1,671 | 1,742 | +4.81% | 1,422,800 | 4512億1443万 | +2.23% | 35.18 | 1.99 |
09/25 | 1,643 | 1,667 | 1,635 | 1,662 | +2.15% | 1,054,100 | 4304億9275万 | -2.12% | 33.57 | 1.9 |
09/24 | 1,639 | 1,645 | 1,615 | 1,627 | -2.75% | 1,208,700 | 4214億2702万 | -4.07% | 32.86 | 1.86 |
09/23 | 1,682 | 1,686 | 1,649 | 1,673 | -0.18% | 1,396,600 | 4333億4198万 | -1.24% | 33.79 | 1.92 |
09/18 | 1,688 | 1,701 | 1,671 | 1,676 | -1.24% | 1,211,500 | 4341億1905万 | -0.89% | 33.85 | 1.92 |
09/17 | 1,739 | 1,754 | 1,691 | 1,697 | -3.14% | 1,074,300 | 4395億5849万 | +0.53% | 34.27 | 1.94 |
09/16 | 1,748 | 1,765 | 1,734 | 1,752 | -0.68% | 1,140,700 | 4538億464万 | +3.98% | 35.39 | 2.01 |
09/15 | 1,788 | 1,793 | 1,751 | 1,764 | -1.95% | 739,300 | 4569億1289万 | +5.06% | 35.63 | 2.02 |
09/14 | 1,747 | 1,804 | 1,746 | 1,799 | +4.41% | 1,216,400 | 4659億7862万 | +7.66% | 36.33 | 2.06 |
09/11 | 1,691 | 1,724 | 1,668 | 1,723 | +0.47% | 1,793,900 | 4462億9303万 | +3.86% | 34.8 | 1.97 |
09/10 | 1,698 | 1,718 | 1,688 | 1,715 | +0.7% | 1,239,000 | 4442億2086万 | +3.94% | 34.64 | 1.96 |
09/09 | 1,735 | 1,739 | 1,700 | 1,703 | -4.43% | 1,803,400 | 4411億1261万 | +3.78% | 34.4 | 1.95 |
09/08 | 1,770 | 1,784 | 1,755 | 1,782 | +1.08% | 743,200 | 4615億7526万 | +9.19% | 35.99 | 2.04 |
09/07 | 1,766 | 1,778 | 1,753 | 1,763 | -0.73% | 764,400 | 4566億5387万 | +8.76% | 35.61 | 2.02 |
09/04 | 1,783 | 1,789 | 1,766 | 1,776 | -2.63% | 1,158,600 | 4600億2114万 | +9.83% | 35.87 | 2.03 |
09/03 | 1,793 | 1,830 | 1,792 | 1,824 | +2.7% | 1,330,900 | 4724億5414万 | +12.87% | 36.84 | 2.09 |
09/02 | 1,723 | 1,785 | 1,710 | 1,776 | +3.44% | 1,579,400 | 4600億2114万 | +10.11% | 35.87 | 2.03 |
09/01 | 1,691 | 1,720 | 1,680 | 1,717 | +0.47% | 1,014,800 | 4447億3890万 | +6.38% | 34.68 | 1.97 |
08/31 | 1,710 | 1,738 | 1,696 | 1,709 | +2.34% | 2,193,300 | 4426億6674万 | +5.56% | 34.52 | 1.96 |
08/28 | 1,627 | 1,710 | 1,627 | 1,670 | +2.83% | 2,247,600 | 4325億6492万 | +2.77% | 33.73 | 1.91 |
08/27 | 1,632 | 1,642 | 1,612 | 1,624 | -0.25% | 725,000 | 4206億4996万 | -0.61% | 32.8 | 1.86 |
08/26 | 1,637 | 1,637 | 1,612 | 1,628 | -0.49% | 578,400 | 4216億8604万 | -0.91% | 32.88 | 1.86 |
08/25 | 1,608 | 1,653 | 1,602 | 1,636 | +4.34% | 1,291,400 | 4237億5821万 | -1.03% | 33.04 | 1.87 |
08/24 | 1,597 | 1,600 | 1,564 | 1,568 | -1.45% | 875,400 | 4061億4479万 | -5.71% | 31.67 | 1.8 |
08/21 | 1,600 | 1,613 | 1,588 | 1,591 | -0.13% | 609,300 | 4121億227万 | -5.01% | 32.13 | 1.82 |
08/20 | 1,597 | 1,623 | 1,585 | 1,593 | -1.06% | 1,052,400 | 4126億2031万 | -5.46% | 32.17 | 1.82 |
08/19 | 1,576 | 1,617 | 1,563 | 1,610 | +1.83% | 1,429,600 | 4170億2367万 | -5.01% | 32.52 | 1.84 |
08/18 | 1,601 | 1,606 | 1,567 | 1,581 | -0.94% | 729,100 | 4095億1206万 | -7.27% | 31.93 | 1.81 |
08/17 | 1,606 | 1,613 | 1,586 | 1,596 | -1.18% | 772,200 | 4133億9737万 | -6.94% | 32.23 | 1.83 |
08/14 | 1,617 | 1,638 | 1,608 | 1,615 | +0.44% | 1,011,200 | 4183億1877万 | -6.38% | 32.62 | 1.85 |
08/13 | 1,606 | 1,647 | 1,602 | 1,608 | +0.06% | 1,905,700 | 4165億562万 | -7.27% | 32.48 | 1.84 |
08/12 | 1,548 | 1,613 | 1,537 | 1,607 | +3.01% | 2,153,500 | 4162億4660万 | -7.96% | 32.46 | 1.84 |
08/11 | 1,505 | 1,578 | 1,487 | 1,560 | +4.56% | 1,501,500 | 4040億7262万 | -11.16% | 31.51 | 1.79 |
08/07 | 1,513 | 1,522 | 1,480 | 1,492 | -1.65% | 819,000 | 3864億5920万 | -15.61% | 30.13 | 1.71 |
08/06 | 1,517 | 1,545 | 1,500 | 1,517 | +2.57% | 1,967,700 | 3929億3472万 | -14.82% | 30.64 | 1.74 |
08/05 | 1,484 | 1,495 | 1,462 | 1,479 | +0.2% | 1,895,000 | 3830億9193万 | -17.6% | 29.87 | 1.69 |
08/04 | 1,494 | 1,505 | 1,450 | 1,476 | -1.93% | 3,034,100 | 3823億1486万 | -18.32% | 29.81 | 1.69 |