株価チャート
2020/07/20~2020/12/16
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 |
12/16 | 1,263 | 1,275 | 1,257 | 1,260 | +0.96% | 46,200 | 1342億4419万 | +11.5% | - | 2.45 |
12/15 | 1,227 | 1,265 | 1,202 | 1,248 | +1.22% | 55,500 | 1329億6568万 | +11.43% | - | 2.42 |
12/14 | 1,213 | 1,243 | 1,213 | 1,233 | +1.65% | 67,800 | 1313億6753万 | +11.28% | - | 2.39 |
12/11 | 1,250 | 1,251 | 1,202 | 1,213 | -4.64% | 163,500 | 1292億3667万 | +10.68% | - | 2.36 |
12/10 | 1,257 | 1,283 | 1,251 | 1,272 | +1.68% | 76,600 | 1355億2271万 | +17.24% | - | 2.47 |
12/09 | 1,228 | 1,263 | 1,218 | 1,251 | +2.37% | 65,200 | 1332億8530万 | +16.92% | - | 2.43 |
12/08 | 1,190 | 1,223 | 1,177 | 1,222 | +1.58% | 91,800 | 1301億9556万 | +15.72% | - | 2.37 |
12/07 | 1,200 | 1,211 | 1,173 | 1,203 | +0.25% | 112,800 | 1281億7124万 | +15.45% | - | 2.34 |
12/04 | 1,227 | 1,241 | 1,180 | 1,200 | -4.53% | 112,200 | 1278億5161万 | +16.62% | - | 2.33 |
12/03 | 1,260 | 1,300 | 1,249 | 1,257 | 0% | 176,600 | 1339億2456万 | +23.6% | - | 2.44 |
12/02 | 1,211 | 1,262 | 1,201 | 1,257 | +5.72% | 246,900 | 1339億2456万 | +25.2% | - | 2.44 |
12/01 | 1,138 | 1,214 | 1,135 | 1,189 | +7.31% | 276,800 | 1266億7964万 | +19.86% | - | 2.31 |
11/30 | 1,126 | 1,137 | 1,107 | 1,108 | -2.72% | 199,500 | 1180億4965万 | +12.72% | - | 2.15 |
11/27 | 1,077 | 1,142 | 1,077 | 1,139 | +7.15% | 222,100 | 1213億5249万 | +16.58% | - | 2.21 |
11/26 | 1,048 | 1,070 | 1,033 | 1,063 | +0.66% | 99,600 | 1132億5522万 | +9.7% | - | 2.06 |
11/25 | 1,078 | 1,090 | 1,056 | 1,056 | -0.28% | 91,600 | 1125億942万 | +9.54% | - | 2.05 |
11/24 | 1,038 | 1,064 | 1,038 | 1,059 | +5.69% | 120,400 | 1128億2905万 | +10.31% | - | 2.06 |
11/20 | 999 | 1,006 | 984 | 1,002 | +1.11% | 94,800 | 1067億5609万 | +4.81% | - | 1.95 |
11/19 | 998 | 1,004 | 985 | 991 | -0.4% | 61,800 | 1055億8412万 | +3.99% | - | 1.92 |
11/18 | 997 | 1,002 | 978 | 995 | +0.61% | 61,100 | 1060億1029万 | +4.52% | - | 1.93 |
11/17 | 994 | 994 | 982 | 989 | +0.2% | 70,900 | 1053億7103万 | +4% | - | 1.92 |
11/16 | 1,009 | 1,020 | 985 | 987 | -0.7% | 142,300 | 1051億5795万 | +3.89% | - | 1.92 |
11/13 | 1,035 | 1,035 | 992 | 994 | -4.42% | 67,400 | 1059億375万 | +4.85% | - | 1.93 |
11/12 | 1,032 | 1,045 | 1,024 | 1,040 | +0.58% | 94,300 | 1108億473万 | +9.59% | - | 2.02 |
11/11 | 1,020 | 1,048 | 1,013 | 1,034 | +3.19% | 172,100 | 1101億6547万 | +9.07% | - | 2.01 |
11/10 | 974 | 1,010 | 971 | 1,002 | +5.47% | 184,400 | 1067億5609万 | +5.81% | - | 1.95 |
11/09 | 932 | 952 | 930 | 950 | +2.59% | 51,800 | 1012億1586万 | +0.42% | - | 1.85 |
11/06 | 921 | 928 | 906 | 926 | -0.22% | 52,400 | 986億5883万 | -2.22% | - | 1.8 |
11/05 | 900 | 935 | 880 | 928 | +3.34% | 159,100 | 988億7191万 | -2.11% | - | 1.8 |
11/04 | 910 | 922 | 898 | 898 | -0.88% | 87,700 | 956億7562万 | -5.37% | - | 1.74 |
11/02 | 889 | 917 | 871 | 906 | +3.19% | 164,400 | 965億2796万 | -4.83% | - | 1.76 |
10/30 | 904 | 904 | 869 | 878 | -1.24% | 92,400 | 935億4476万 | -7.87% | - | 1.71 |
10/29 | 886 | 911 | 882 | 889 | -0.89% | 99,800 | 947億1673万 | -6.91% | - | 1.73 |
10/28 | 925 | 925 | 892 | 897 | -3.34% | 69,900 | 955億6908万 | -6.37% | - | 1.74 |
10/27 | 942 | 945 | 922 | 928 | -3.33% | 62,800 | 988億7191万 | -3.43% | - | 1.8 |
10/26 | 958 | 976 | 951 | 960 | -0.31% | 63,000 | 1022億8129万 | -0.1% | - | 1.86 |
10/23 | 953 | 968 | 935 | 963 | +2.12% | 60,200 | 1026億92万 | +0.21% | - | 1.87 |
10/22 | 950 | 953 | 930 | 943 | -0.95% | 56,600 | 1004億7006万 | -1.87% | - | 1.83 |
10/21 | 937 | 966 | 937 | 952 | +1.38% | 81,200 | 1014億2894万 | -1.24% | - | 1.85 |
10/20 | 957 | 957 | 931 | 939 | -2.19% | 67,600 | 1000億4388万 | -2.69% | - | 1.82 |
10/19 | 944 | 964 | 944 | 960 | +2.13% | 61,100 | 1022億8129万 | -0.72% | - | 1.86 |
10/16 | 946 | 950 | 933 | 940 | -0.53% | 47,500 | 1001億5043万 | -2.89% | - | 1.83 |
10/15 | 952 | 971 | 945 | 945 | -1.46% | 45,300 | 1006億8314万 | -2.68% | - | 1.84 |
10/14 | 965 | 975 | 955 | 959 | -1.74% | 58,900 | 1021億7474万 | -1.34% | - | 1.86 |
10/13 | 968 | 978 | 960 | 976 | +2.74% | 68,000 | 1039億8598万 | +0.31% | - | 1.9 |
10/12 | 963 | 972 | 943 | 950 | +0.32% | 85,200 | 1012億1586万 | -2.36% | - | 1.85 |
10/09 | 991 | 995 | 940 | 947 | -6.24% | 155,900 | 1008億9623万 | -2.97% | - | 1.84 |
10/08 | 1,018 | 1,024 | 1,003 | 1,010 | +0.2% | 65,700 | 1076億844万 | +3.17% | - | 1.96 |
10/07 | 1,021 | 1,021 | 996 | 1,008 | -1.18% | 70,000 | 1073億9535万 | +3.07% | - | 1.96 |
10/06 | 997 | 1,020 | 994 | 1,020 | +3.24% | 89,400 | 1086億7387万 | +4.29% | - | 1.98 |
10/05 | 970 | 993 | 969 | 988 | +3.56% | 77,600 | 1052億6449万 | +1.13% | - | 1.92 |
10/02 | 962 | 975 | 946 | 954 | +0.32% | 85,100 | 1016億4203万 | -2.35% | - | 1.85 |
09/30 | 957 | 990 | 951 | 951 | -2.16% | 90,000 | 1013億2240万 | -2.86% | - | 1.85 |
09/29 | 960 | 977 | 955 | 972 | +1.67% | 137,000 | 1035億5980万 | -0.61% | - | 1.89 |
09/28 | 957 | 957 | 930 | 956 | +1.27% | 93,500 | 1018億5512万 | -2.25% | - | 1.86 |
09/25 | 940 | 955 | 937 | 944 | +1.72% | 116,000 | 1005億7660万 | -3.48% | - | 1.83 |
09/24 | 953 | 953 | 926 | 928 | -2.62% | 70,700 | 988億7191万 | -5.31% | - | 1.8 |
09/23 | 958 | 958 | 943 | 953 | -1.75% | 73,000 | 1015億3453万 | -3.05% | - | 1.85 |
09/18 | 935 | 972 | 935 | 970 | +3.63% | 91,100 | 1033億4575万 | -1.52% | - | 1.88 |
09/17 | 950 | 956 | 935 | 936 | -2.09% | 86,500 | 997億2332万 | -5.07% | - | 1.82 |
09/16 | 983 | 983 | 953 | 956 | -2.45% | 105,100 | 1018億5416万 | -3.24% | - | 1.86 |
09/15 | 988 | 990 | 967 | 980 | -1.71% | 67,400 | 1044億1117万 | -1.01% | - | 1.9 |
09/14 | 991 | 1,002 | 985 | 997 | +1.01% | 74,500 | 1062億2238万 | +0.71% | - | 1.94 |
09/11 | 994 | 994 | 972 | 987 | -1.2% | 149,700 | 1051億5696万 | +0.2% | - | 1.92 |
09/10 | 988 | 1,003 | 985 | 999 | +1.63% | 98,000 | 1064億3547万 | +1.73% | - | 1.94 |
09/09 | 984 | 999 | 976 | 983 | -1.6% | 86,100 | 1047億3079万 | +0.31% | - | 1.91 |
09/08 | 996 | 1,000 | 978 | 999 | +1.22% | 97,200 | 1064億3547万 | +2.15% | - | 1.94 |
09/07 | 966 | 1,002 | 966 | 987 | +1.44% | 94,700 | 1051億5696万 | +1.33% | - | 1.92 |
09/04 | 974 | 989 | 962 | 973 | -1.62% | 136,800 | 1036億6537万 | +0.31% | - | 1.89 |
09/03 | 1,014 | 1,022 | 989 | 989 | -2.47% | 158,600 | 1053億7005万 | +2.06% | - | 1.92 |
09/02 | 1,014 | 1,019 | 998 | 1,014 | +0.3% | 61,000 | 1080億3360万 | +4.54% | - | 1.97 |
09/01 | 1,000 | 1,029 | 983 | 1,011 | +1.2% | 88,300 | 1077億1397万 | +4.23% | - | 1.96 |
08/31 | 1,000 | 1,019 | 996 | 999 | -0.7% | 87,300 | 1064億3547万 | +2.88% | - | 1.94 |
08/28 | 1,005 | 1,045 | 996 | 1,006 | +0.7% | 173,300 | 1071億8126万 | +3.5% | - | 1.95 |
08/27 | 1,001 | 1,008 | 992 | 999 | +1.22% | 84,600 | 1064億3547万 | +2.67% | - | 1.94 |
08/26 | 976 | 989 | 967 | 987 | 0% | 58,600 | 1051億5696万 | +1.23% | - | 1.92 |
08/25 | 977 | 990 | 975 | 987 | +3.89% | 42,700 | 1051億5696万 | +1.02% | - | 1.92 |
08/24 | 963 | 965 | 946 | 950 | -1.35% | 29,900 | 1012億1491万 | -2.86% | - | 1.85 |
08/21 | 961 | 978 | 959 | 963 | 0% | 42,800 | 1025億9995万 | -1.83% | - | 1.87 |
08/20 | 976 | 988 | 957 | 963 | -2.43% | 64,000 | 1025億9995万 | -1.83% | - | 1.87 |
08/19 | 996 | 1,003 | 986 | 987 | -0.7% | 33,100 | 1051億5696万 | +0.82% | - | 1.92 |
08/18 | 999 | 1,004 | 989 | 994 | -0.5% | 81,500 | 1059億276万 | +2.05% | - | 1.93 |
08/17 | 993 | 1,000 | 979 | 999 | +0.5% | 40,400 | 1064億3547万 | +2.99% | - | 1.94 |
08/14 | 1,011 | 1,011 | 994 | 994 | -0.6% | 67,400 | 1059億276万 | +2.9% | - | 1.93 |
08/13 | 1,007 | 1,023 | 999 | 1,000 | +0.4% | 111,200 | 1065億4201万 | +3.73% | - | 1.94 |
08/12 | 980 | 1,005 | 980 | 996 | +2.15% | 86,600 | 1061億1584万 | +3.43% | - | 1.93 |
08/11 | 906 | 980 | 906 | 975 | +9.92% | 102,500 | 1038億7846万 | +1.46% | - | 1.89 |
08/07 | 903 | 920 | 880 | 887 | -2.85% | 193,600 | 945億276万 | -7.6% | - | 1.72 |
08/06 | 920 | 943 | 907 | 913 | -2.98% | 181,600 | 972億7285万 | -5.09% | - | 1.77 |
08/05 | 929 | 948 | 906 | 941 | +0.97% | 94,700 | 1002億5603万 | -2.39% | - | 1.83 |
08/04 | 899 | 934 | 897 | 932 | +4.25% | 174,600 | 992億9715万 | -3.22% | - | 1.81 |
08/03 | 896 | 906 | 884 | 894 | -1.43% | 183,900 | 952億4855万 | -7.26% | - | 1.74 |
07/31 | 930 | 930 | 904 | 907 | -4.53% | 113,500 | 966億3360万 | -6.01% | - | 1.76 |
07/30 | 1,001 | 1,005 | 950 | 950 | -5.28% | 173,600 | 1012億1491万 | -1.76% | - | 1.85 |
07/29 | 1,017 | 1,027 | 1,002 | 1,003 | -1.67% | 94,700 | 1068億6163万 | +3.62% | - | 1.95 |
07/28 | 1,045 | 1,045 | 1,018 | 1,020 | -0.87% | 62,000 | 1086億7285万 | +5.48% | - | 1.98 |
07/27 | 1,010 | 1,029 | 1,004 | 1,029 | +0.68% | 65,600 | 1096億3173万 | +6.52% | - | 2 |
07/22 | 1,039 | 1,045 | 1,020 | 1,022 | -1.45% | 71,900 | 1088億8593万 | +5.91% | - | 1.98 |
07/21 | 1,049 | 1,069 | 1,034 | 1,037 | -1.61% | 128,300 | 1104億8303万 | +7.57% | - | 2.01 |
07/20 | 1,025 | 1,058 | 1,000 | 1,054 | +3.74% | 159,400 | 1122億9422万 | +9.22% | - | 2.05 |