株価チャート
2020/07/17~2020/12/15
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 |
---|
2022 | 9/1, 株式分割 1→2 |
2020 |
12/15 | 638 | 638 | 607 | 619 | -0.64% | 83,600 | 42億6396万 | +3% | 11.86 | 1.08 |
12/14 | 609 | 630 | 609 | 623 | +2.3% | 45,800 | 42億9151万 | +3.83% | 11.94 | 1.09 |
12/11 | 599 | 609 | 594 | 609 | +2.78% | 35,800 | 41億9507万 | +1.67% | 11.67 | 1.06 |
12/10 | 597 | 599 | 590 | 593 | -0.08% | 18,600 | 40億8141万 | -0.92% | 11.36 | 1.03 |
12/09 | 594 | 605 | 588 | 593 | +0.08% | 40,600 | 40億8486万 | -0.84% | 11.37 | 1.03 |
12/08 | 578 | 593 | 577 | 593 | +2.42% | 59,400 | 40億8141万 | -0.75% | 11.36 | 1.03 |
12/07 | 593 | 595 | 567 | 579 | -2.28% | 68,000 | 39億8497万 | -2.94% | 11.09 | 1.01 |
12/04 | 596 | 601 | 586 | 592 | -1.82% | 30,800 | 40億7797万 | -0.84% | 11.35 | 1.03 |
12/03 | 608 | 614 | 598 | 603 | -0.33% | 75,200 | 41億5374万 | +1.01% | 11.56 | 1.05 |
12/02 | 596 | 605 | 593 | 605 | +1.94% | 29,200 | 41億6752万 | +1.34% | 11.6 | 1.06 |
12/01 | 604 | 607 | 590 | 594 | -0.59% | 44,600 | 40億8830万 | -0.59% | 11.38 | 1.04 |
11/30 | 598 | 601 | 593 | 597 | -0.25% | 35,400 | 41億1241万 | -0.33% | 11.44 | 1.04 |
11/27 | 592 | 606 | 591 | 599 | +1.1% | 30,600 | 41億2274万 | -0.25% | 11.47 | 1.04 |
11/26 | 590 | 600 | 590 | 592 | -0.17% | 23,600 | 40億7797万 | -1.66% | 11.35 | 1.03 |
11/25 | 600 | 604 | 593 | 593 | -0.75% | 20,200 | 40億8486万 | -1.82% | 11.37 | 1.03 |
11/24 | 591 | 606 | 591 | 598 | +1.79% | 28,000 | 41億1586万 | -1.4% | 11.45 | 1.04 |
11/20 | 588 | 609 | 584 | 587 | -0.51% | 30,600 | 40億4353万 | -3.61% | 11.25 | 1.02 |
11/19 | 601 | 610 | 590 | 590 | -2.16% | 44,200 | 40億6419万 | -3.75% | 11.31 | 1.03 |
11/18 | 620 | 620 | 598 | 603 | -2.27% | 19,200 | 41億5374万 | -2.9% | 11.56 | 1.05 |
11/17 | 621 | 621 | 594 | 617 | +1.65% | 41,400 | 42億5018万 | -1.75% | 11.83 | 1.08 |
11/16 | 601 | 608 | 590 | 607 | +1.08% | 32,600 | 41億8130万 | -4.41% | 11.63 | 1.06 |
11/13 | 604 | 605 | 588 | 601 | -0.83% | 38,200 | 41億3652万 | -6.61% | 11.51 | 1.05 |
11/12 | 634 | 636 | 598 | 606 | -4.27% | 70,600 | 41億7096万 | -7.13% | 11.61 | 1.06 |
11/11 | 643 | 649 | 629 | 633 | +2.85% | 81,200 | 43億5695万 | -4.31% | 12.12 | 1.1 |
11/10 | 613 | 628 | 601 | 615 | +4.68% | 72,600 | 42億3640万 | -7.93% | 11.79 | 1.07 |
11/09 | 586 | 593 | 580 | 588 | +0.43% | 23,600 | 40億4697万 | -13.09% | 11.26 | 1.03 |
11/06 | 595 | 596 | 585 | 585 | -1.6% | 32,200 | 40億2975万 | -14.47% | 11.21 | 1.02 |
11/05 | 598 | 605 | 585 | 595 | -0.75% | 33,200 | 40億9519万 | -14.21% | 11.4 | 1.04 |
11/04 | 589 | 599 | 577 | 599 | +5.18% | 28,600 | 41億2619万 | -14.55% | 11.48 | 1.05 |
11/02 | 575 | 587 | 570 | 570 | +0.26% | 19,400 | 39億2298万 | -19.56% | 10.92 | 0.99 |
10/30 | 593 | 593 | 567 | 568 | -4.14% | 60,200 | 39億1265万 | -20.78% | 10.89 | 0.99 |
10/29 | 582 | 603 | 575 | 593 | -0.59% | 42,000 | 40億8141万 | -18.39% | 11.36 | 1.03 |
10/28 | 601 | 603 | 586 | 596 | -1.24% | 46,000 | 41億552万 | -19.02% | 11.42 | 1.04 |
10/27 | 603 | 611 | 598 | 604 | -1.23% | 38,400 | 41億5719万 | -18.99% | 11.57 | 1.05 |
10/26 | 633 | 633 | 608 | 611 | -3.4% | 43,400 | 42億885万 | -18.86% | 11.71 | 1.07 |
10/23 | 633 | 634 | 608 | 633 | +1.85% | 32,200 | 43億5695万 | -16.99% | 12.12 | 1.1 |
10/22 | 641 | 641 | 608 | 621 | -3.94% | 89,400 | 42億7773万 | -19.14% | 11.9 | 1.08 |
10/21 | 643 | 661 | 634 | 647 | +0.86% | 52,800 | 44億5339万 | -16.58% | 12.39 | 1.13 |
10/20 | 644 | 665 | 639 | 641 | -2.73% | 51,800 | 44億1550万 | -18.03% | 12.29 | 1.12 |
10/19 | 654 | 665 | 639 | 659 | -0.38% | 45,400 | 45億3950万 | -16.48% | 12.63 | 1.15 |
10/16 | 672 | 675 | 640 | 662 | -3.71% | 170,800 | 45億5672万 | -16.9% | 12.68 | 1.15 |
10/15 | 785 | 803 | 685 | 687 | -12.26% | 302,600 | 47億3237万 | -14.55% | 13.17 | 1.2 |
10/14 | 775 | 788 | 775 | 783 | +1.16% | 22,400 | 53億9367万 | -3.21% | 15.01 | 1.37 |
10/13 | 793 | 804 | 772 | 774 | -2.03% | 81,000 | 53億3167万 | -4.44% | 14.84 | 1.35 |
10/12 | 804 | 806 | 786 | 790 | -3.01% | 57,400 | 54億4189万 | -2.71% | 15.14 | 1.38 |
10/09 | 823 | 835 | 810 | 815 | -1.63% | 22,000 | 56億1065万 | +0.06% | 15.61 | 1.42 |
10/08 | 827 | 837 | 816 | 828 | -0.3% | 28,000 | 57億365万 | +1.6% | 15.87 | 1.44 |
10/07 | 825 | 831 | 806 | 831 | +1.47% | 44,400 | 57億2087万 | +1.65% | 15.92 | 1.45 |
10/06 | 815 | 833 | 813 | 819 | +1.36% | 44,400 | 56億3821万 | +0.43% | 15.69 | 1.43 |
10/05 | 783 | 809 | 780 | 808 | +3.13% | 40,400 | 55億6243万 | -1.04% | 15.48 | 1.41 |
10/02 | 820 | 824 | 780 | 783 | -4.45% | 67,000 | 53億9367万 | -4.4% | 15.01 | 1.37 |
09/30 | 785 | 820 | 785 | 820 | +4.33% | 53,000 | 56億4510万 | +0.06% | 15.71 | 1.43 |
09/29 | 785 | 794 | 780 | 786 | -0.06% | 59,200 | 54億1089万 | -3.86% | 15.06 | 1.37 |
09/28 | 789 | 795 | 779 | 786 | -0.25% | 52,200 | 54億1433万 | -3.79% | 15.07 | 1.37 |
09/25 | 799 | 804 | 786 | 788 | -1.19% | 64,200 | 54億2811万 | -3.67% | 15.1 | 1.38 |
09/24 | 825 | 825 | 795 | 798 | -4.61% | 76,200 | 54億9355万 | -2.51% | 15.29 | 1.39 |
09/23 | 815 | 842 | 809 | 836 | +0.54% | 64,800 | 57億5876万 | +2.33% | 16.02 | 1.46 |
09/18 | 818 | 842 | 812 | 832 | +3.36% | 81,400 | 57億2776万 | +2.02% | 15.94 | 1.45 |
09/17 | 815 | 823 | 789 | 805 | -1.47% | 41,000 | 55億4177万 | -0.8% | 15.42 | 1.4 |
09/16 | 783 | 819 | 780 | 817 | +3.42% | 46,600 | 56億2443万 | +1.05% | 15.65 | 1.42 |
09/15 | 793 | 795 | 769 | 790 | -0.44% | 61,600 | 54億3844万 | -1.8% | 15.13 | 1.38 |
09/14 | 814 | 816 | 787 | 793 | -3.41% | 95,800 | 54億6255万 | -1.25% | 15.2 | 1.38 |
09/11 | 830 | 838 | 810 | 821 | -0.97% | 52,600 | 56億5543万 | +2.5% | 15.74 | 1.43 |
09/10 | 849 | 850 | 823 | 829 | -0.42% | 39,400 | 57億1054万 | +4.28% | 15.89 | 1.45 |
09/09 | 830 | 855 | 825 | 833 | -2.06% | 45,200 | 57億3465万 | +5.38% | 15.96 | 1.45 |
09/08 | 820 | 859 | 811 | 850 | +4.29% | 79,200 | 58億5519万 | +8.42% | 16.29 | 1.48 |
09/07 | 819 | 830 | 809 | 815 | +0.25% | 32,000 | 56億1410万 | +4.62% | 15.62 | 1.42 |
09/04 | 797 | 819 | 797 | 813 | -0.49% | 52,000 | 56億32万 | +4.77% | 15.58 | 1.42 |
09/03 | 836 | 839 | 811 | 817 | -1.92% | 56,000 | 56億2787万 | +5.69% | 15.66 | 1.43 |
09/02 | 858 | 865 | 833 | 833 | -2.91% | 58,000 | 57億3809万 | +8.32% | 15.97 | 1.45 |
09/01 | 858 | 859 | 841 | 858 | 0% | 38,200 | 59億1030万 | +11.86% | 16.45 | 1.5 |
08/31 | 835 | 860 | 815 | 858 | +7.99% | 70,600 | 59億1030万 | +12.16% | 16.45 | 1.5 |
08/28 | 850 | 850 | 779 | 795 | -6.64% | 147,600 | 54億7288万 | +3.99% | 15.23 | 1.39 |
08/27 | 866 | 871 | 821 | 851 | -1.05% | 128,800 | 58億6208万 | +11.24% | 16.31 | 1.48 |
08/26 | 813 | 860 | 796 | 860 | +8.04% | 153,400 | 59億2408万 | +12.86% | 16.48 | 1.5 |
08/25 | 765 | 810 | 765 | 796 | +3.78% | 63,800 | 54億8322万 | +5.01% | 15.26 | 1.39 |
08/24 | 785 | 785 | 752 | 767 | -2.36% | 70,800 | 52億8345万 | +1.59% | 14.7 | 1.34 |
08/21 | 819 | 819 | 780 | 786 | -2.12% | 44,600 | 54億1089万 | +4.87% | 15.06 | 1.37 |
08/20 | 804 | 838 | 798 | 803 | -0.93% | 83,400 | 55億2799万 | +8.01% | 15.38 | 1.4 |
08/19 | 768 | 810 | 760 | 810 | +5.54% | 95,000 | 55億7966万 | +10.05% | 15.53 | 1.41 |
08/18 | 774 | 774 | 761 | 768 | -0.13% | 23,000 | 52億8690万 | +5.57% | 14.71 | 1.34 |
08/17 | 743 | 769 | 739 | 769 | +3.85% | 48,000 | 52億9378万 | +6.74% | 14.73 | 1.34 |
08/14 | 720 | 745 | 720 | 740 | +2.78% | 50,200 | 50億9746万 | +3.5% | 14.18 | 1.29 |
08/13 | 741 | 745 | 711 | 720 | -0.76% | 78,800 | 49億5969万 | +1.27% | 13.8 | 1.26 |
08/12 | 767 | 767 | 713 | 726 | -5.35% | 77,800 | 49億9758万 | +2.33% | 13.91 | 1.27 |
08/11 | 733 | 780 | 733 | 767 | +4.71% | 61,000 | 52億8001万 | +8.88% | 14.69 | 1.34 |
08/07 | 692 | 732 | 692 | 732 | +5.78% | 43,600 | 50億4236万 | +5.02% | 14.03 | 1.28 |
08/06 | 683 | 702 | 683 | 692 | +1.32% | 29,400 | 47億6682万 | -0.29% | 13.26 | 1.21 |
08/05 | 696 | 705 | 683 | 683 | -2.84% | 43,800 | 47億482万 | -1.73% | 13.09 | 1.19 |
08/04 | 718 | 729 | 695 | 703 | -1.88% | 38,600 | 48億4259万 | +1.15% | 13.47 | 1.23 |
08/03 | 726 | 740 | 715 | 717 | -2.38% | 26,800 | 49億3558万 | +2.8% | 13.73 | 1.25 |
07/31 | 743 | 749 | 708 | 734 | -2.91% | 50,200 | 50億5613万 | +5.01% | 14.07 | 1.28 |
07/30 | 728 | 756 | 728 | 756 | +5.51% | 49,000 | 52億768万 | +7.69% | 14.49 | 1.32 |
07/29 | 775 | 775 | 717 | 717 | -8.26% | 116,200 | 49億3558万 | +1.78% | 13.73 | 1.25 |
07/28 | 799 | 808 | 781 | 781 | -2.25% | 34,200 | 53億7989万 | +10.47% | 14.97 | 1.36 |
07/27 | 820 | 822 | 795 | 799 | -4.43% | 70,600 | 55億388万 | +12.85% | 15.32 | 1.39 |
07/22 | 800 | 838 | 766 | 836 | +3.15% | 138,200 | 57億5876万 | +17.75% | 16.02 | 1.46 |
07/21 | 809 | 838 | 803 | 811 | +2.72% | 184,800 | 55億8310万 | +14.15% | 15.54 | 1.41 |
07/20 | 760 | 808 | 750 | 789 | +5.91% | 185,800 | 54億3500万 | +10.81% | 15.12 | 1.38 |
07/17 | 734 | 765 | 719 | 745 | +2.48% | 209,600 | 51億3191万 | +4.2% | 14.28 | 1.3 |