株価チャート
2020/05/20~2020/12/23
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 |
12/23 | 1,825 | 1,825 | 1,791 | 1,825 | 0% | 2,200 | 96億7250万 | +0.22% | 9.19 | 0.82 |
12/22 | 1,810 | 1,825 | 1,810 | 1,825 | +0.83% | 1,300 | 96億7250万 | +0.05% | 9.19 | 0.82 |
12/21 | 1,810 | 1,810 | 1,810 | 1,810 | -0.82% | 100 | 95億9300万 | -0.49% | 9.11 | 0.82 |
12/18 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 400 | 96億7250万 | +0.61% | 9.19 | 0.82 |
12/17 | 1,819 | 1,825 | 1,819 | 1,825 | 0% | 400 | 96億7250万 | +0.94% | 9.19 | 0.82 |
12/16 | 1,825 | 1,825 | 1,825 | 1,825 | +1% | 200 | 96億7250万 | +1.22% | 9.19 | 0.82 |
12/15 | 1,807 | 1,810 | 1,807 | 1,807 | +2.26% | 800 | 95億7710万 | +0.5% | 9.1 | 0.81 |
12/14 | 1,767 | 1,767 | 1,767 | 1,767 | -3.18% | 500 | 93億6510万 | -1.51% | 8.9 | 0.8 |
12/11 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 400 | 96億7250万 | +1.9% | 9.19 | 0.82 |
12/10 | 1,822 | 1,825 | 1,822 | 1,825 | 0% | 1,000 | 96億7250万 | +2.18% | 9.19 | 0.82 |
12/09 | 1,825 | 1,825 | 1,825 | 1,825 | +1.67% | 200 | 96億7250万 | +2.64% | 9.19 | 0.82 |
12/08 | 1,795 | 1,795 | 1,795 | 1,795 | -1.1% | 100 | 95億1350万 | +1.24% | 9.04 | 0.81 |
12/07 | 1,820 | 1,820 | 1,815 | 1,815 | +0.55% | 200 | 96億1950万 | +2.6% | 9.14 | 0.82 |
12/04 | 1,809 | 1,825 | 1,805 | 1,805 | -4.04% | 1,000 | 95億6650万 | +2.38% | 9.09 | 0.81 |
12/03 | 1,881 | 1,890 | 1,881 | 1,881 | +0.11% | 2,000 | 99億6930万 | +6.94% | 9.47 | 0.85 |
12/02 | 1,880 | 1,880 | 1,879 | 1,879 | +2.96% | 200 | 99億5870万 | +7.31% | 9.46 | 0.85 |
12/01 | 1,820 | 1,825 | 1,820 | 1,825 | +2.07% | 200 | 96億7250万 | +4.64% | 9.19 | 0.82 |
11/30 | 1,825 | 1,825 | 1,788 | 1,788 | -2.03% | 2,700 | 94億7640万 | +2.94% | 9 | 0.81 |
11/27 | 1,878 | 1,880 | 1,820 | 1,825 | -2.82% | 4,300 | 96億7250万 | +5.31% | 9.19 | 0.82 |
11/26 | 1,878 | 1,878 | 1,878 | 1,878 | +1.57% | 100 | 99億5340万 | +8.74% | 9.45 | 0.85 |
11/25 | 1,837 | 1,849 | 1,837 | 1,849 | -1.49% | 200 | 97億9970万 | +7.69% | 9.31 | 0.83 |
11/24 | 1,876 | 1,879 | 1,860 | 1,877 | +0.91% | 1,300 | 99億4810万 | +9.83% | 9.45 | 0.85 |
11/20 | 1,789 | 1,860 | 1,789 | 1,860 | +5.68% | 700 | 98億5800万 | +9.35% | 9.36 | 0.84 |
11/19 | 1,700 | 1,765 | 1,700 | 1,760 | +3.53% | 500 | 93億2800万 | +4.08% | 8.86 | 0.79 |
11/18 | 1,700 | 1,700 | 1,660 | 1,700 | -10.53% | 1,500 | 90億1000万 | +0.71% | 8.56 | 0.77 |
11/16 | 1,930 | 1,930 | 1,900 | 1,900 | +11.9% | 700 | 100億7000万 | +12.63% | 9.57 | 0.86 |
11/05 | 1,698 | 1,698 | 1,698 | 1,698 | +0.06% | 200 | 89億9940万 | +1.25% | 8.55 | 0.77 |
11/04 | 1,625 | 1,698 | 1,625 | 1,697 | +1.92% | 600 | 89億9410万 | +1.25% | 8.54 | 0.76 |
11/02 | 1,628 | 1,665 | 1,628 | 1,665 | -2.52% | 600 | 88億2450万 | -0.54% | 8.38 | 0.75 |
10/30 | 1,708 | 1,708 | 1,708 | 1,708 | +1.07% | 100 | 90億5240万 | +2.03% | 8.6 | 0.77 |
10/29 | 1,698 | 1,698 | 1,690 | 1,690 | -1.05% | 200 | 89億5700万 | +1.08% | 8.51 | 0.76 |
10/27 | 1,698 | 1,708 | 1,698 | 1,708 | +0.59% | 200 | 90億5240万 | +2.15% | 8.6 | 0.77 |
10/21 | 1,660 | 1,698 | 1,660 | 1,698 | 0% | 300 | 89億9940万 | +1.68% | 8.55 | 0.77 |
10/20 | 1,663 | 1,698 | 1,663 | 1,698 | +4.62% | 400 | 89億9940万 | +1.8% | 8.55 | 0.77 |
10/19 | 1,698 | 1,698 | 1,623 | 1,623 | -4.42% | 400 | 86億190万 | -2.52% | 8.17 | 0.73 |
10/16 | 1,698 | 1,698 | 1,618 | 1,698 | +0.59% | 600 | 89億9940万 | +1.92% | 8.55 | 0.77 |
10/15 | 1,678 | 1,688 | 1,678 | 1,688 | 0% | 400 | 89億4640万 | +1.5% | 8.5 | 0.76 |
10/13 | 1,688 | 1,688 | 1,688 | 1,688 | 0% | 600 | 89億4640万 | +1.56% | 8.5 | 0.76 |
10/12 | 1,680 | 1,688 | 1,680 | 1,688 | +0.48% | 500 | 89億4640万 | +1.56% | 8.5 | 0.76 |
10/09 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 100 | 89億400万 | +1.14% | 8.46 | 0.76 |
10/08 | 1,700 | 1,700 | 1,700 | 1,700 | +1.8% | 800 | 90億1000万 | +2.41% | 8.56 | 0.77 |
10/06 | 1,670 | 1,670 | 1,670 | 1,670 | -0.48% | 100 | 88億5100万 | +0.66% | 8.41 | 0.75 |
10/05 | 1,678 | 1,678 | 1,678 | 1,678 | +0.6% | 100 | 88億9340万 | +1.21% | 8.45 | 0.76 |
10/02 | 1,668 | 1,668 | 1,668 | 1,668 | +2.46% | 100 | 88億4040万 | +0.66% | 8.4 | 0.75 |
09/28 | 1,668 | 1,668 | 1,628 | 1,628 | -2.34% | 300 | 86億2840万 | -1.69% | 8.2 | 0.73 |
09/25 | 1,667 | 1,667 | 1,667 | 1,667 | +0.3% | 100 | 88億3510万 | +0.6% | 8.39 | 0.75 |
09/24 | 1,662 | 1,662 | 1,662 | 1,662 | +2.47% | 100 | 88億860万 | +0.36% | 8.37 | 0.75 |
09/23 | 1,622 | 1,622 | 1,622 | 1,622 | -3.34% | 100 | 85億9660万 | -1.99% | 8.17 | 0.73 |
09/18 | 1,678 | 1,678 | 1,678 | 1,678 | +0.6% | 300 | 88億9340万 | +1.27% | 8.45 | 0.76 |
09/16 | 1,668 | 1,668 | 1,668 | 1,668 | 0% | 200 | 88億4040万 | +0.72% | 8.4 | 0.75 |
09/15 | 1,668 | 1,668 | 1,668 | 1,668 | +0.54% | 300 | 88億4040万 | +0.79% | 8.4 | 0.75 |
09/09 | 1,659 | 1,659 | 1,659 | 1,659 | 0% | 100 | 87億9270万 | +0.24% | 8.35 | 0.75 |
09/08 | 1,659 | 1,659 | 1,659 | 1,659 | +0.06% | 100 | 87億9270万 | +0.3% | 8.35 | 0.75 |
09/04 | 1,658 | 1,658 | 1,658 | 1,658 | -0.6% | 100 | 87億8740万 | +0.24% | 8.35 | 0.75 |
09/01 | 1,668 | 1,668 | 1,668 | 1,668 | 0% | 600 | 88億4040万 | +0.79% | 8.4 | 0.75 |
08/31 | 1,654 | 1,668 | 1,654 | 1,668 | 0% | 500 | 88億4040万 | +0.79% | 8.4 | 0.75 |
08/28 | 1,658 | 1,668 | 1,658 | 1,668 | +1.71% | 300 | 88億4040万 | +0.66% | 8.4 | 0.75 |
08/27 | 1,640 | 1,640 | 1,640 | 1,640 | +0.31% | 200 | 86億9200万 | -1.09% | 8.26 | 0.74 |
08/25 | 1,635 | 1,635 | 1,635 | 1,635 | 0% | 100 | 86億6550万 | -1.39% | 8.23 | 0.74 |
08/24 | 1,635 | 1,635 | 1,635 | 1,635 | 0% | 100 | 86億6550万 | -1.45% | 8.23 | 0.74 |
08/21 | 1,670 | 1,670 | 1,635 | 1,635 | -2.1% | 300 | 86億6550万 | -1.62% | 8.23 | 0.74 |
08/20 | 1,678 | 1,678 | 1,666 | 1,670 | -0.48% | 300 | 88億5100万 | +0.54% | 8.41 | 0.75 |
08/19 | 1,616 | 1,680 | 1,616 | 1,678 | +1.33% | 1,200 | 88億9340万 | +1.08% | 8.45 | 0.76 |
08/18 | 1,656 | 1,656 | 1,656 | 1,656 | 0% | 200 | 87億7680万 | -0.12% | 8.34 | 0.75 |
08/17 | 1,656 | 1,656 | 1,656 | 1,656 | -1.31% | 100 | 87億7680万 | -0.12% | 8.34 | 0.75 |
08/14 | 1,678 | 1,678 | 1,678 | 1,678 | +2.01% | 200 | 88億9340万 | +1.21% | 8.45 | 0.76 |
08/03 | 1,645 | 1,645 | 1,645 | 1,645 | 0% | 100 | 87億1850万 | -0.84% | 8.28 | 0.74 |
07/31 | 1,656 | 1,656 | 1,645 | 1,645 | -0.66% | 500 | 87億1850万 | -0.84% | 8.28 | 0.74 |
07/29 | 1,656 | 1,656 | 1,656 | 1,656 | -0.24% | 200 | 87億7680万 | -0.24% | 8.34 | 0.75 |
07/22 | 1,660 | 1,660 | 1,660 | 1,660 | +2.41% | 200 | 87億9800万 | -0.18% | 8.36 | 0.75 |
07/21 | 1,621 | 1,621 | 1,621 | 1,621 | -2.29% | 100 | 85億9130万 | -2.76% | 8.16 | 0.73 |
07/20 | 1,659 | 1,659 | 1,659 | 1,659 | -0.24% | 300 | 87億9270万 | -0.48% | 8.35 | 0.75 |
07/17 | 1,663 | 1,663 | 1,663 | 1,663 | +1.4% | 100 | 88億1390万 | -0.36% | 8.37 | 0.75 |
07/15 | 1,640 | 1,640 | 1,640 | 1,640 | -1.15% | 200 | 86億9200万 | -1.8% | 8.26 | 0.74 |
07/09 | 1,645 | 1,659 | 1,630 | 1,659 | -0.06% | 1,100 | 87億9270万 | -0.72% | 8.35 | 0.75 |
07/08 | 1,660 | 1,660 | 1,660 | 1,660 | +0.61% | 100 | 87億9800万 | -0.6% | 8.36 | 0.75 |
07/06 | 1,612 | 1,650 | 1,612 | 1,650 | -0.06% | 200 | 87億4500万 | -1.32% | 8.31 | 0.74 |
07/03 | 1,651 | 1,651 | 1,651 | 1,651 | -2.19% | 100 | 87億5030万 | -1.32% | 8.31 | 0.74 |
07/02 | 1,688 | 1,688 | 1,688 | 1,688 | +1.69% | 100 | 89億4640万 | +0.78% | 8.5 | 0.76 |
06/30 | 1,648 | 1,660 | 1,645 | 1,660 | -3.94% | 1,100 | 87億9800万 | -0.78% | 8.36 | 0.75 |
06/29 | 1,728 | 1,728 | 1,728 | 1,728 | +2.98% | 2,900 | 91億5840万 | +3.29% | 8.7 | 0.78 |
06/26 | 1,678 | 1,678 | 1,678 | 1,678 | +1.39% | 200 | 88億9340万 | +0.66% | 8.45 | 0.76 |
06/24 | 1,655 | 1,655 | 1,655 | 1,655 | 0% | 300 | 87億7150万 | -0.72% | 8.33 | 0.75 |
06/23 | 1,688 | 1,688 | 1,655 | 1,655 | -2.3% | 500 | 87億7150万 | -0.78% | 8.33 | 0.75 |
06/22 | 1,620 | 1,694 | 1,620 | 1,694 | +5.09% | 1,100 | 89億7820万 | +1.62% | 8.53 | 0.76 |
06/19 | 1,621 | 1,621 | 1,612 | 1,612 | -2.42% | 400 | 85億4360万 | -3.24% | 8.12 | 0.73 |
06/18 | 1,652 | 1,652 | 1,652 | 1,652 | +0.73% | 200 | 87億5560万 | -1.08% | 8.32 | 0.74 |
06/17 | 1,640 | 1,640 | 1,640 | 1,640 | -0.61% | 100 | 86億9200万 | -2.03% | 8.26 | 0.74 |
06/16 | 1,655 | 1,655 | 1,650 | 1,650 | -0.3% | 200 | 87億4500万 | -1.43% | 8.31 | 0.74 |
06/11 | 1,648 | 1,655 | 1,620 | 1,655 | -1.95% | 1,800 | 87億7150万 | -1.49% | 8.33 | 0.75 |
06/08 | 1,688 | 1,688 | 1,688 | 1,688 | +1.38% | 100 | 89億4640万 | +0.36% | 8.5 | 0.76 |
06/05 | 1,665 | 1,665 | 1,665 | 1,665 | 0% | 100 | 88億2450万 | -0.89% | 8.38 | 0.75 |
06/03 | 1,731 | 1,731 | 1,665 | 1,665 | -3.81% | 400 | 88億2450万 | -0.89% | 8.38 | 0.75 |
06/02 | 1,787 | 1,787 | 1,728 | 1,731 | -1.25% | 1,000 | 91億7430万 | +2.79% | 8.71 | 0.78 |
06/01 | 1,688 | 1,753 | 1,688 | 1,753 | +7.35% | 2,400 | 92億9090万 | +4.1% | 8.83 | 0.79 |
05/29 | 1,633 | 1,633 | 1,633 | 1,633 | -3.37% | 200 | 86億5490万 | -2.97% | 8.22 | 0.74 |
05/28 | 1,690 | 1,690 | 1,690 | 1,690 | -1.05% | 200 | 89億5700万 | +0.48% | 8.51 | 0.76 |
05/27 | 1,708 | 1,708 | 1,708 | 1,708 | +3.52% | 1,500 | 90億5240万 | +1.73% | 8.6 | 0.77 |
05/25 | 1,650 | 1,650 | 1,650 | 1,650 | +0.12% | 100 | 87億4500万 | -1.73% | 8.31 | 0.74 |
05/20 | 1,622 | 1,648 | 1,622 | 1,648 | -2.94% | 200 | 87億3440万 | -2.02% | 8.3 | 0.74 |