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 | 196 | 200 | 195 | 197 | -1.5% | 9,025,000 | 2935億8565万 | -4.83% | - | 0.58 |
11/12 | 199 | 207 | 195 | 200 | 0% | 13,422,600 | 2980億5649万 | -3.85% | - | 0.59 |
11/11 | 207 | 210 | 198 | 200 | -1.48% | 14,859,100 | 2980億5649万 | -4.76% | - | 0.59 |
11/10 | 196 | 204 | 195 | 203 | +7.98% | 28,300,600 | 3025億2734万 | -4.25% | - | 0.59 |
11/09 | 195 | 196 | 188 | 188 | -3.59% | 12,596,600 | 2801億7310万 | -11.74% | - | 0.55 |
11/06 | 194 | 198 | 192 | 195 | 0% | 18,288,400 | 2906億508万 | -9.3% | - | 0.57 |
11/05 | 198 | 198 | 192 | 195 | -5.34% | 21,302,200 | 2906億508万 | -9.72% | - | 0.57 |
11/04 | 209 | 209 | 200 | 206 | +2.49% | 16,223,000 | 3069億9819万 | -5.5% | - | 0.6 |
11/02 | 195 | 202 | 194 | 201 | +5.79% | 12,550,300 | 2995億4678万 | -8.22% | - | 0.59 |
10/30 | 198 | 199 | 190 | 190 | -5.94% | 13,686,100 | 2831億5367万 | -13.64% | - | 0.56 |
10/29 | 193 | 204 | 192 | 202 | +2.02% | 8,692,600 | 3010億3706万 | -9.01% | - | 0.59 |
10/28 | 206 | 206 | 197 | 198 | -4.81% | 12,659,500 | 2950億7593万 | -11.21% | - | 0.58 |
10/27 | 212 | 212 | 207 | 208 | -2.35% | 8,890,500 | 3099億7875万 | -7.56% | - | 0.61 |
10/26 | 215 | 216 | 213 | 213 | -0.93% | 5,279,000 | 3174億3017万 | -5.75% | - | 0.62 |
10/23 | 214 | 216 | 212 | 215 | +1.9% | 7,749,000 | 3204億1073万 | -5.7% | - | 0.63 |
10/22 | 214 | 215 | 211 | 211 | -2.31% | 6,405,100 | 3144億4960万 | -8.26% | - | 0.62 |
10/21 | 212 | 217 | 212 | 216 | +1.89% | 8,374,000 | 3219億101万 | -6.9% | - | 0.63 |
10/20 | 214 | 215 | 210 | 212 | -0.93% | 5,027,700 | 3159億3988万 | -9.4% | - | 0.62 |
10/19 | 214 | 216 | 212 | 214 | +1.42% | 8,413,100 | 3189億2045万 | -9.32% | - | 0.63 |
10/16 | 215 | 215 | 210 | 211 | -0.94% | 6,375,900 | 3144億4960万 | -11.34% | - | 0.62 |
10/15 | 211 | 215 | 210 | 213 | +1.43% | 7,084,000 | 3174億3017万 | -11.25% | - | 0.62 |
10/14 | 215 | 216 | 209 | 210 | -3.67% | 10,307,600 | 3129億5932万 | -12.86% | - | 0.62 |
10/13 | 225 | 225 | 216 | 218 | -2.24% | 9,957,300 | 3248億8158万 | -10.29% | - | 0.64 |
10/12 | 226 | 226 | 221 | 223 | -1.33% | 5,682,400 | 3323億3299万 | -8.98% | - | 0.65 |
10/09 | 233 | 235 | 226 | 226 | -4.24% | 10,973,800 | 3368億384万 | -8.13% | - | 0.66 |
10/08 | 245 | 245 | 236 | 236 | -2.88% | 6,745,100 | 3517億666万 | -4.45% | - | 0.69 |
10/07 | 240 | 243 | 237 | 243 | -0.82% | 3,893,800 | 3621億3864万 | -2.02% | - | 0.71 |
10/06 | 239 | 247 | 239 | 245 | +2.08% | 6,556,100 | 3651億1921万 | -1.21% | - | 0.72 |
10/05 | 234 | 241 | 234 | 240 | +6.19% | 10,023,100 | 3576億6779万 | -3.23% | - | 0.7 |
10/02 | 234 | 236 | 224 | 226 | -2.16% | 12,016,500 | 3368億384万 | -9.24% | - | 0.66 |
09/30 | 233 | 241 | 229 | 231 | -4.15% | 10,847,900 | 3442億5525万 | -7.6% | - | 0.68 |
09/29 | 239 | 243 | 236 | 241 | +2.12% | 8,713,500 | 3591億5808万 | -3.6% | - | 0.71 |
09/28 | 227 | 236 | 222 | 236 | +4.89% | 6,764,200 | 3517億666万 | -5.98% | - | 0.69 |
09/25 | 230 | 232 | 221 | 225 | -1.32% | 11,234,000 | 3353億1356万 | -10.36% | - | 0.66 |
09/24 | 231 | 233 | 226 | 228 | -2.15% | 7,477,200 | 3397億8440万 | -9.52% | - | 0.67 |
09/23 | 241 | 241 | 232 | 233 | -5.28% | 8,333,500 | 3472億3582万 | -7.91% | - | 0.68 |
09/18 | 250 | 251 | 245 | 246 | 0% | 6,373,200 | 3666億949万 | -2.77% | - | 0.72 |
09/17 | 251 | 254 | 245 | 246 | -2.77% | 6,258,500 | 3666億949万 | -2.77% | - | 0.72 |
09/16 | 261 | 261 | 253 | 253 | -3.44% | 7,225,900 | 3770億4147万 | 0% | - | 0.74 |
09/15 | 264 | 265 | 259 | 262 | -1.5% | 5,588,600 | 3904億5401万 | +3.56% | - | 0.77 |
09/14 | 262 | 267 | 260 | 266 | +1.92% | 4,688,500 | 3964億1514万 | +5.14% | - | 0.78 |
09/11 | 260 | 262 | 258 | 261 | -0.38% | 5,069,000 | 3889億6373万 | +3.98% | - | 0.76 |
09/10 | 260 | 263 | 256 | 262 | +1.55% | 5,332,400 | 3904億5401万 | +4.8% | - | 0.77 |
09/09 | 255 | 259 | 254 | 258 | -0.77% | 6,948,700 | 3844億9288万 | +4.03% | - | 0.76 |
09/08 | 260 | 262 | 258 | 260 | +0.78% | 4,026,800 | 3874億7344万 | +5.26% | - | 0.76 |
09/07 | 257 | 262 | 255 | 258 | +1.57% | 5,769,300 | 3844億9288万 | +5.31% | - | 0.76 |
09/04 | 253 | 256 | 252 | 254 | -1.55% | 5,654,700 | 3785億3175万 | +4.53% | - | 0.74 |
09/03 | 256 | 258 | 252 | 258 | +2.79% | 5,320,100 | 3844億9288万 | +7.05% | - | 0.76 |
09/02 | 257 | 259 | 250 | 251 | -1.95% | 7,691,700 | 3740億6090万 | +4.58% | - | 0.74 |
09/01 | 258 | 261 | 254 | 256 | +0.39% | 8,851,900 | 3815億1231万 | +7.11% | - | 0.75 |
08/31 | 254 | 262 | 253 | 255 | +2.41% | 9,770,600 | 3800億2203万 | +6.25% | - | 0.75 |
08/28 | 250 | 257 | 247 | 249 | +0.81% | 12,608,900 | 3710億8034万 | +3.75% | - | 0.73 |
08/27 | 250 | 250 | 246 | 247 | -2.37% | 5,601,800 | 3680億9977万 | +2.49% | - | 0.72 |
08/26 | 249 | 253 | 247 | 253 | 0% | 4,293,300 | 3770億4147万 | +4.12% | - | 0.74 |
08/25 | 251 | 256 | 250 | 253 | +2.85% | 7,410,100 | 3770億4147万 | +3.69% | - | 0.74 |
08/24 | 252 | 252 | 245 | 246 | -2.38% | 4,624,300 | 3666億949万 | +0.41% | - | 0.72 |
08/21 | 252 | 256 | 249 | 252 | +2.44% | 8,669,600 | 3755億5118万 | +2.02% | - | 0.74 |
08/20 | 246 | 253 | 245 | 246 | 0% | 8,743,200 | 3666億949万 | -0.81% | - | 0.72 |
08/19 | 240 | 249 | 238 | 246 | +1.23% | 5,109,200 | 3666億949万 | -1.2% | - | 0.72 |
08/18 | 247 | 247 | 240 | 243 | -2.02% | 7,399,900 | 3621億3864万 | -2.41% | - | 0.71 |
08/17 | 248 | 252 | 246 | 248 | 0% | 3,799,200 | 3695億9005万 | -0.8% | - | 0.73 |
08/14 | 247 | 250 | 245 | 248 | -0.4% | 4,467,200 | 3695億9005万 | -1.2% | - | 0.73 |
08/13 | 256 | 257 | 248 | 249 | 0% | 10,720,100 | 3710億8034万 | -1.19% | - | 0.73 |
08/12 | 245 | 253 | 245 | 249 | +1.22% | 13,980,100 | 3710億8034万 | -1.58% | - | 0.73 |
08/11 | 237 | 247 | 237 | 246 | +8.37% | 14,204,600 | 3666億949万 | -3.15% | - | 0.72 |
08/07 | 226 | 230 | 224 | 227 | +0.89% | 9,495,500 | 3382億9412万 | -10.63% | - | 0.66 |
08/06 | 225 | 229 | 223 | 225 | +0.45% | 7,085,000 | 3353億1356万 | -12.11% | - | 0.66 |
08/05 | 217 | 226 | 214 | 224 | 0% | 10,877,100 | 3338億2327万 | -12.84% | - | 0.66 |
08/04 | 213 | 226 | 212 | 224 | +7.18% | 11,424,000 | 3338億2327万 | -13.51% | - | 0.66 |
08/03 | 206 | 214 | 206 | 209 | +1.46% | 10,752,000 | 3114億6904万 | -19.92% | - | 0.61 |
07/31 | 214 | 214 | 205 | 206 | -5.07% | 14,512,700 | 3069億9819万 | -21.97% | - | 0.6 |
07/30 | 223 | 225 | 213 | 217 | -2.25% | 13,790,200 | 3233億9130万 | -18.73% | - | 0.64 |
07/29 | 234 | 234 | 218 | 222 | -5.53% | 20,867,200 | 3308億4271万 | -17.78% | - | 0.65 |
07/28 | 247 | 247 | 234 | 235 | -12.64% | 26,931,900 | 3502億1638万 | -14.23% | - | 0.69 |
07/27 | 272 | 273 | 268 | 269 | -3.24% | 8,036,500 | 4008億8599万 | -2.54% | - | 0.79 |
07/22 | 282 | 285 | 278 | 278 | +1.09% | 5,485,800 | 4142億9853万 | 0% | - | 0.81 |
07/21 | 277 | 278 | 272 | 275 | -1.08% | 5,829,500 | 4098億2768万 | -1.43% | - | 0.81 |
07/20 | 279 | 283 | 275 | 278 | -1.77% | 5,717,400 | 4142億9853万 | -1.07% | - | 0.81 |
07/17 | 289 | 290 | 282 | 283 | -2.41% | 6,743,500 | 4217億4994万 | +0.35% | - | 0.83 |
07/16 | 287 | 297 | 285 | 290 | +2.47% | 12,515,900 | 4321億8192万 | +2.47% | - | 0.85 |
07/15 | 276 | 286 | 276 | 283 | +4.04% | 10,150,500 | 4217億4994万 | -0.35% | - | 0.83 |
07/14 | 270 | 274 | 266 | 272 | -0.73% | 6,175,300 | 4053億5683万 | -4.9% | - | 0.8 |
07/13 | 265 | 275 | 264 | 274 | +6.2% | 9,039,900 | 4083億3740万 | -5.19% | - | 0.8 |
07/10 | 266 | 267 | 258 | 258 | -4.44% | 9,895,000 | 3844億9288万 | -11.64% | - | 0.76 |
07/09 | 273 | 273 | 267 | 270 | -0.37% | 6,505,300 | 4023億7627万 | -8.47% | - | 0.79 |
07/08 | 267 | 274 | 264 | 271 | +1.88% | 9,627,300 | 4038億6655万 | -8.75% | - | 0.79 |
07/07 | 274 | 275 | 266 | 266 | -2.92% | 7,502,000 | 3964億1514万 | -11.04% | - | 0.78 |
07/06 | 264 | 274 | 263 | 274 | +4.58% | 7,299,800 | 4083億3740万 | -8.97% | - | 0.8 |
07/03 | 266 | 268 | 260 | 262 | -0.38% | 5,926,200 | 3904億5401万 | -13.25% | - | 0.77 |
07/02 | 262 | 269 | 261 | 263 | +0.38% | 13,261,500 | 3919億4429万 | -13.49% | - | 0.77 |
07/01 | 271 | 272 | 261 | 262 | -1.5% | 9,344,500 | 3904億5401万 | -14.66% | - | 0.77 |
06/30 | 267 | 274 | 265 | 266 | +1.14% | 9,159,100 | 3964億1514万 | -13.92% | - | 0.78 |
06/29 | 272 | 273 | 263 | 263 | -5.05% | 15,743,800 | 3919億4429万 | -15.16% | - | 0.77 |
06/26 | 283 | 284 | 275 | 277 | 0% | 7,689,100 | 4128億825万 | -10.93% | - | 0.81 |
06/25 | 285 | 285 | 276 | 277 | -5.14% | 14,793,400 | 4128億825万 | -10.93% | - | 0.81 |
06/24 | 300 | 301 | 292 | 292 | -3.31% | 9,670,600 | 4351億6248万 | -6.41% | - | 0.86 |
06/23 | 302 | 308 | 298 | 302 | +0.67% | 9,127,200 | 4500億6531万 | -3.21% | - | 0.88 |
06/22 | 302 | 305 | 300 | 300 | -0.66% | 5,050,400 | 4470億8474万 | -3.85% | - | 0.88 |
06/19 | 309 | 310 | 302 | 302 | -2.27% | 11,977,100 | 4500億6531万 | -3.21% | - | 0.88 |
06/18 | 310 | 313 | 306 | 309 | -2.22% | 7,488,700 | 4604億9729万 | -0.64% | - | 0.91 |