株価チャート
2020/06/01~2020/10/26
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 |
10/26 | 2,243 | 2,250 | 2,243 | 2,246 | +0.18% | 443,400 | 1470億551万 | +0.04% | 13.07 | 1.12 |
10/23 | 2,242 | 2,245 | 2,242 | 2,242 | 0% | 210,000 | 1467億4370万 | -0.13% | 13.05 | 1.12 |
10/22 | 2,242 | 2,244 | 2,242 | 2,242 | 0% | 192,700 | 1467億4370万 | -0.13% | 13.05 | 1.12 |
10/21 | 2,245 | 2,247 | 2,242 | 2,242 | -0.04% | 175,200 | 1467億4370万 | -0.13% | 13.05 | 1.12 |
10/20 | 2,246 | 2,250 | 2,241 | 2,243 | -0.75% | 299,200 | 1468億915万 | -0.09% | 13.06 | 1.12 |
10/19 | 2,244 | 2,262 | 2,244 | 2,260 | +0.89% | 148,900 | 1479億2184万 | +0.62% | 13.16 | 1.13 |
10/16 | 2,244 | 2,251 | 2,239 | 2,240 | -0.22% | 142,800 | 1466億1280万 | -0.22% | 13.04 | 1.12 |
10/15 | 2,241 | 2,255 | 2,241 | 2,245 | +0.18% | 117,000 | 1469億4006万 | 0% | 13.07 | 1.12 |
10/14 | 2,241 | 2,243 | 2,239 | 2,241 | -0.22% | 34,900 | 1466億7825万 | -0.18% | 13.05 | 1.12 |
10/13 | 2,249 | 2,250 | 2,246 | 2,246 | -0.04% | 42,300 | 1470億551万 | 0% | 13.07 | 1.12 |
10/12 | 2,247 | 2,249 | 2,246 | 2,247 | -0.13% | 53,400 | 1470億7096万 | +0.04% | 13.08 | 1.12 |
10/09 | 2,249 | 2,250 | 2,247 | 2,250 | 0% | 41,800 | 1472億6732万 | +0.18% | 13.1 | 1.12 |
10/08 | 2,246 | 2,250 | 2,246 | 2,250 | +0.27% | 75,600 | 1472億6732万 | +0.22% | 13.1 | 1.12 |
10/07 | 2,245 | 2,248 | 2,244 | 2,244 | 0% | 80,000 | 1468億7460万 | 0% | 13.06 | 1.12 |
10/06 | 2,244 | 2,247 | 2,244 | 2,244 | +0.04% | 175,100 | 1468億7460万 | 0% | 13.06 | 1.12 |
10/05 | 2,243 | 2,246 | 2,243 | 2,243 | 0% | 231,100 | 1468億915万 | 0% | 13.06 | 1.12 |
10/02 | 2,244 | 2,247 | 2,243 | 2,243 | 0% | 316,600 | 1468億915万 | 0% | 13.06 | 1.12 |
09/30 | 2,243 | 2,244 | 2,243 | 2,243 | 0% | 147,700 | 1468億915万 | +0.04% | 13.06 | 1.12 |
09/29 | 2,244 | 2,245 | 2,243 | 2,243 | -0.09% | 585,200 | 1468億915万 | +0.04% | 13.06 | 1.12 |
09/28 | 2,245 | 2,245 | 2,244 | 2,245 | +0.04% | 204,600 | 1469億4006万 | +0.18% | 13.07 | 1.12 |
09/25 | 2,245 | 2,245 | 2,244 | 2,244 | 0% | 173,100 | 1468億7460万 | +0.18% | 13.06 | 1.12 |
09/24 | 2,244 | 2,245 | 2,244 | 2,244 | 0% | 207,000 | 1468億7460万 | +0.18% | 13.06 | 1.12 |
09/23 | 2,244 | 2,245 | 2,244 | 2,244 | 0% | 189,700 | 1468億7460万 | +0.22% | 13.06 | 1.12 |
09/18 | 2,245 | 2,246 | 2,244 | 2,244 | -0.09% | 161,200 | 1468億7460万 | +0.22% | 13.06 | 1.12 |
09/17 | 2,247 | 2,248 | 2,245 | 2,246 | +0.04% | 240,500 | 1470億551万 | +0.31% | 13.07 | 1.12 |
09/16 | 2,247 | 2,247 | 2,245 | 2,245 | -0.09% | 446,600 | 1469億4006万 | +0.31% | 13.07 | 1.12 |
09/15 | 2,247 | 2,248 | 2,247 | 2,247 | 0% | 363,000 | 1470億7096万 | +0.45% | 13.08 | 1.12 |
09/14 | 2,247 | 2,248 | 2,247 | 2,247 | 0% | 246,300 | 1470億7096万 | +0.49% | 13.08 | 1.12 |
09/11 | 2,247 | 2,248 | 2,247 | 2,247 | 0% | 295,500 | 1470億7096万 | +0.63% | 13.08 | 1.12 |
09/10 | 2,247 | 2,248 | 2,247 | 2,247 | 0% | 233,900 | 1470億7096万 | +0.72% | 13.08 | 1.12 |
09/09 | 2,246 | 2,248 | 2,246 | 2,247 | +0.04% | 350,200 | 1470億7096万 | +0.81% | 13.08 | 1.12 |
09/08 | 2,246 | 2,247 | 2,246 | 2,246 | 0% | 182,700 | 1470億551万 | +0.85% | 13.07 | 1.12 |
09/07 | 2,246 | 2,247 | 2,246 | 2,246 | -0.04% | 315,000 | 1470億551万 | +0.99% | 13.07 | 1.12 |
09/04 | 2,246 | 2,247 | 2,246 | 2,247 | +0.04% | 462,400 | 1470億7096万 | +1.17% | 13.08 | 1.12 |
09/03 | 2,249 | 2,250 | 2,245 | 2,246 | -0.13% | 625,800 | 1470億551万 | +1.22% | 13.07 | 1.12 |
09/02 | 2,243 | 2,249 | 2,243 | 2,249 | +0.81% | 1,041,200 | 1472億186万 | +1.44% | 13.09 | 1.12 |
09/01 | 2,232 | 2,236 | 2,227 | 2,231 | 0% | 162,200 | 1460億2373万 | +0.72% | 12.99 | 1.11 |
08/31 | 2,232 | 2,235 | 2,227 | 2,231 | -0.18% | 205,600 | 1460億2373万 | +0.77% | 12.99 | 1.11 |
08/28 | 2,234 | 2,237 | 2,231 | 2,235 | +0.04% | 287,400 | 1462億8553万 | +1.04% | 13.01 | 1.11 |
08/27 | 2,235 | 2,236 | 2,232 | 2,234 | +0.09% | 108,400 | 1462億2008万 | +1.04% | 13.01 | 1.11 |
08/26 | 2,232 | 2,234 | 2,230 | 2,232 | +0.09% | 153,900 | 1460億8918万 | +1% | 12.99 | 1.11 |
08/25 | 2,233 | 2,237 | 2,228 | 2,230 | +0.09% | 196,000 | 1459億5827万 | +0.95% | 12.98 | 1.11 |
08/24 | 2,228 | 2,230 | 2,226 | 2,228 | 0% | 122,100 | 1458億2737万 | +0.91% | 12.97 | 1.11 |
08/21 | 2,227 | 2,230 | 2,227 | 2,228 | +0.04% | 94,600 | 1458億2737万 | +0.95% | 12.97 | 1.11 |
08/20 | 2,228 | 2,230 | 2,227 | 2,227 | 0% | 133,100 | 1457億6192万 | +0.95% | 12.96 | 1.11 |
08/19 | 2,234 | 2,234 | 2,227 | 2,227 | -0.36% | 82,100 | 1457億6192万 | +0.95% | 12.96 | 1.11 |
08/18 | 2,234 | 2,237 | 2,232 | 2,235 | +0.04% | 286,300 | 1462億8553万 | +1.36% | 13.01 | 1.11 |
08/17 | 2,233 | 2,236 | 2,231 | 2,234 | -0.13% | 226,900 | 1462億2008万 | +1.36% | 13.01 | 1.11 |
08/14 | 2,230 | 2,237 | 2,230 | 2,237 | +0.27% | 241,700 | 1464億1644万 | +1.59% | 13.02 | 1.11 |
08/13 | 2,225 | 2,231 | 2,221 | 2,231 | +0.36% | 306,000 | 1460億2373万 | +1.36% | 12.99 | 1.11 |
08/12 | 2,215 | 2,223 | 2,215 | 2,223 | +0.5% | 316,100 | 1455億11万 | +1.05% | 12.94 | 1.11 |
08/11 | 2,198 | 2,217 | 2,196 | 2,212 | +1.42% | 641,400 | 1447億8014万 | +0.64% | 12.88 | 1.1 |
08/07 | 2,191 | 2,192 | 2,180 | 2,181 | -0.27% | 234,000 | 1427億5112万 | -0.73% | 12.7 | 1.09 |
08/06 | 2,199 | 2,200 | 2,186 | 2,187 | -0.55% | 352,500 | 1431億4383万 | -0.46% | 12.73 | 1.09 |
08/05 | 2,191 | 2,201 | 2,186 | 2,199 | +0.37% | 157,300 | 1439億2926万 | +0.05% | 12.8 | 1.1 |
08/04 | 2,189 | 2,199 | 2,189 | 2,191 | +0.46% | 166,300 | 1434億564万 | -0.27% | 12.75 | 1.09 |
08/03 | 2,187 | 2,194 | 2,179 | 2,181 | 0% | 133,600 | 1427億5112万 | -0.77% | 12.7 | 1.09 |
07/31 | 2,184 | 2,194 | 2,181 | 2,181 | -0.32% | 212,900 | 1427億5112万 | -0.77% | 12.7 | 1.09 |
07/30 | 2,193 | 2,194 | 2,188 | 2,188 | -0.27% | 133,000 | 1432億928万 | -0.45% | 12.74 | 1.09 |
07/29 | 2,201 | 2,202 | 2,194 | 2,194 | -0.45% | 205,900 | 1436億200万 | -0.23% | 12.77 | 1.09 |
07/28 | 2,200 | 2,205 | 2,200 | 2,204 | +0.18% | 242,400 | 1442億5652万 | +0.27% | 12.83 | 1.1 |
07/27 | 2,192 | 2,200 | 2,192 | 2,200 | +0.36% | 116,200 | 1439億9471万 | +0.09% | 12.81 | 1.1 |
07/22 | 2,200 | 2,204 | 2,192 | 2,192 | -0.23% | 194,300 | 1434億7109万 | -0.23% | 12.76 | 1.09 |
07/21 | 2,202 | 2,203 | 2,195 | 2,197 | -0.32% | 307,700 | 1437億9835万 | 0% | 12.79 | 1.09 |
07/20 | 2,210 | 2,213 | 2,202 | 2,204 | -0.27% | 208,000 | 1442億5652万 | +0.27% | 12.83 | 1.1 |
07/17 | 2,214 | 2,214 | 2,203 | 2,210 | -0.05% | 65,400 | 1446億4923万 | +0.55% | 12.87 | 1.1 |
07/16 | 2,202 | 2,211 | 2,200 | 2,211 | +0.41% | 225,200 | 1447億1468万 | +0.64% | 12.87 | 1.1 |
07/15 | 2,208 | 2,209 | 2,199 | 2,202 | -0.45% | 285,600 | 1441億2561万 | +0.18% | 12.82 | 1.1 |
07/14 | 2,216 | 2,217 | 2,207 | 2,212 | -0.23% | 88,600 | 1447億8014万 | +0.64% | 12.88 | 1.1 |
07/13 | 2,206 | 2,219 | 2,206 | 2,217 | +0.73% | 199,200 | 1451億740万 | +0.86% | 12.91 | 1.1 |
07/10 | 2,200 | 2,205 | 2,193 | 2,201 | -0.14% | 139,900 | 1440億6016万 | +0.14% | 12.81 | 1.1 |
07/09 | 2,191 | 2,209 | 2,188 | 2,204 | +0.5% | 201,500 | 1442億5652万 | +0.27% | 12.83 | 1.1 |
07/08 | 2,198 | 2,203 | 2,190 | 2,193 | -0.45% | 164,500 | 1435億3654万 | -0.23% | 12.77 | 1.09 |
07/07 | 2,210 | 2,210 | 2,193 | 2,203 | -0.32% | 167,000 | 1441億9107万 | +0.18% | 12.82 | 1.1 |
07/06 | 2,189 | 2,210 | 2,187 | 2,210 | +1.05% | 153,900 | 1446億4923万 | +0.45% | 12.87 | 1.1 |
07/03 | 2,185 | 2,192 | 2,183 | 2,187 | +0.32% | 165,900 | 1431億4383万 | -0.59% | 12.73 | 1.09 |
07/02 | 2,182 | 2,186 | 2,178 | 2,180 | -0.41% | 432,800 | 1426億8567万 | -0.95% | 12.69 | 1.09 |
07/01 | 2,195 | 2,198 | 2,183 | 2,189 | -0.14% | 196,300 | 1432億7474万 | -0.64% | 12.74 | 1.09 |
06/30 | 2,195 | 2,209 | 2,192 | 2,192 | 0% | 219,700 | 1434億7109万 | -0.54% | 12.76 | 1.09 |
06/29 | 2,195 | 2,202 | 2,190 | 2,192 | -0.59% | 154,500 | 1434億7109万 | -0.63% | 12.76 | 1.09 |
06/26 | 2,204 | 2,206 | 2,193 | 2,205 | +0.73% | 180,300 | 1443億2197万 | -0.09% | 12.84 | 1.1 |
06/25 | 2,185 | 2,194 | 2,178 | 2,189 | +0.14% | 181,000 | 1432億7474万 | -0.86% | 12.74 | 1.09 |
06/24 | 2,202 | 2,203 | 2,186 | 2,186 | -0.36% | 128,600 | 1430億7838万 | -1.04% | 12.73 | 1.09 |
06/23 | 2,190 | 2,200 | 2,184 | 2,194 | +0.37% | 276,700 | 1436億200万 | -0.77% | 12.77 | 1.09 |
06/22 | 2,186 | 2,190 | 2,182 | 2,186 | +0.18% | 97,900 | 1430億7838万 | -1.18% | 12.73 | 1.09 |
06/19 | 2,192 | 2,196 | 2,182 | 2,182 | -0.37% | 173,300 | 1428億1657万 | -1.4% | 12.7 | 1.09 |
06/18 | 2,201 | 2,201 | 2,187 | 2,190 | -0.5% | 160,800 | 1433億4019万 | -1.13% | 12.75 | 1.09 |
06/17 | 2,200 | 2,206 | 2,197 | 2,201 | 0% | 112,700 | 1440億6016万 | -0.68% | 12.81 | 1.1 |
06/16 | 2,211 | 2,214 | 2,200 | 2,201 | 0% | 226,100 | 1440億6016万 | -0.72% | 12.81 | 1.1 |
06/15 | 2,206 | 2,214 | 2,201 | 2,201 | -0.27% | 199,300 | 1440億6016万 | -0.72% | 12.81 | 1.1 |
06/12 | 2,209 | 2,216 | 2,201 | 2,207 | -0.32% | 223,600 | 1444億5287万 | -0.5% | 12.85 | 1.1 |
06/11 | 2,211 | 2,219 | 2,210 | 2,214 | +0.14% | 139,500 | 1449億1104万 | -0.18% | 12.89 | 1.1 |
06/10 | 2,209 | 2,222 | 2,207 | 2,211 | +0.05% | 148,100 | 1447億1468万 | -0.32% | 12.87 | 1.1 |
06/09 | 2,215 | 2,215 | 2,203 | 2,210 | -0.14% | 232,200 | 1446億4923万 | -0.41% | 12.87 | 1.1 |
06/08 | 2,212 | 2,214 | 2,208 | 2,213 | +0.05% | 172,100 | 1448億4559万 | -0.27% | 12.88 | 1.1 |
06/05 | 2,213 | 2,217 | 2,209 | 2,212 | 0% | 168,900 | 1447億8014万 | -0.32% | 12.88 | 1.1 |
06/04 | 2,212 | 2,219 | 2,209 | 2,212 | +0.09% | 201,200 | 1447億8014万 | -0.32% | 12.88 | 1.1 |
06/03 | 2,210 | 2,212 | 2,203 | 2,210 | -0.27% | 335,600 | 1446億4923万 | -0.41% | 12.87 | 1.1 |
06/02 | 2,225 | 2,227 | 2,216 | 2,216 | -0.18% | 203,200 | 1450億4194万 | -0.14% | 12.9 | 1.1 |
06/01 | 2,220 | 2,227 | 2,217 | 2,220 | +0.45% | 200,900 | 1453億375万 | +0.09% | 12.92 | 1.1 |