株価チャート
2020/07/15~2020/12/11
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 |
12/11 | 1,363 | 1,449 | 1,363 | 1,449 | +6.31% | 21,600 | 213億8590万 | +3.13% | 13.33 | 0.66 |
12/10 | 1,380 | 1,401 | 1,363 | 1,363 | -1.3% | 14,100 | 201億1662万 | -2.99% | 12.54 | 0.62 |
12/09 | 1,410 | 1,410 | 1,381 | 1,381 | -1.15% | 12,500 | 203億8228万 | -1.92% | 12.7 | 0.63 |
12/08 | 1,410 | 1,410 | 1,381 | 1,397 | 0% | 15,000 | 206億1843万 | -0.85% | 12.85 | 0.63 |
12/07 | 1,420 | 1,424 | 1,378 | 1,397 | -0.64% | 17,100 | 206億1843万 | -0.85% | 12.85 | 0.63 |
12/04 | 1,391 | 1,409 | 1,390 | 1,406 | +1.15% | 6,400 | 207億5126万 | -0.28% | 12.93 | 0.64 |
12/03 | 1,376 | 1,399 | 1,376 | 1,390 | +1.02% | 7,000 | 205億1512万 | -1.56% | 12.78 | 0.63 |
12/02 | 1,386 | 1,390 | 1,360 | 1,376 | -0.15% | 16,200 | 203億849万 | -2.69% | 12.66 | 0.62 |
12/01 | 1,348 | 1,381 | 1,335 | 1,378 | +2.07% | 11,800 | 203億3801万 | -2.68% | 12.67 | 0.62 |
11/30 | 1,359 | 1,365 | 1,348 | 1,350 | +0.15% | 20,300 | 199億2475万 | -4.8% | 12.42 | 0.61 |
11/27 | 1,379 | 1,397 | 1,348 | 1,348 | -2.46% | 22,400 | 198億9523万 | -5.2% | 12.4 | 0.61 |
11/26 | 1,393 | 1,393 | 1,377 | 1,382 | -0.79% | 11,800 | 203億9704万 | -3.15% | 12.71 | 0.63 |
11/25 | 1,401 | 1,409 | 1,386 | 1,393 | +0.43% | 13,800 | 205億5939万 | -2.52% | 12.81 | 0.63 |
11/24 | 1,424 | 1,424 | 1,383 | 1,387 | -0.22% | 17,000 | 204億7084万 | -3.01% | 12.76 | 0.63 |
11/20 | 1,373 | 1,393 | 1,372 | 1,390 | +0.87% | 6,200 | 205億1512万 | -2.87% | 12.78 | 0.63 |
11/19 | 1,395 | 1,395 | 1,372 | 1,378 | -1.08% | 16,700 | 203億3801万 | -3.84% | 12.67 | 0.62 |
11/18 | 1,422 | 1,422 | 1,388 | 1,393 | -2.04% | 22,700 | 205億5939万 | -3.06% | 12.81 | 0.63 |
11/17 | 1,451 | 1,451 | 1,418 | 1,422 | -2.54% | 12,400 | 209億8741万 | -1.32% | 13.08 | 0.64 |
11/16 | 1,440 | 1,460 | 1,425 | 1,459 | +2.31% | 16,900 | 215億3349万 | +1.04% | 13.42 | 0.66 |
11/13 | 1,446 | 1,446 | 1,417 | 1,426 | -1.38% | 11,200 | 210億4644万 | -1.38% | 13.11 | 0.65 |
11/12 | 1,451 | 1,453 | 1,436 | 1,446 | -0.41% | 11,200 | 213億4162万 | -0.21% | 13.3 | 0.66 |
11/11 | 1,455 | 1,463 | 1,421 | 1,452 | +0.76% | 19,100 | 214億3018万 | +0.07% | 13.35 | 0.66 |
11/10 | 1,470 | 1,484 | 1,418 | 1,441 | -1.03% | 21,700 | 212億6783万 | -0.83% | 13.25 | 0.65 |
11/09 | 1,470 | 1,470 | 1,447 | 1,456 | -0.48% | 12,400 | 214億8922万 | +0.21% | 13.39 | 0.66 |
11/06 | 1,439 | 1,463 | 1,426 | 1,463 | +1.67% | 9,600 | 215億9253万 | +0.69% | 13.46 | 0.66 |
11/05 | 1,448 | 1,455 | 1,425 | 1,439 | -0.21% | 21,800 | 212億3831万 | -0.96% | 13.23 | 0.65 |
11/04 | 1,422 | 1,446 | 1,411 | 1,442 | +1.69% | 13,200 | 212億8259万 | -0.96% | 13.26 | 0.65 |
11/02 | 1,395 | 1,422 | 1,395 | 1,418 | +1.72% | 14,200 | 209億2837万 | -2.88% | 13.04 | 0.64 |
10/30 | 1,423 | 1,427 | 1,394 | 1,394 | -2.18% | 10,300 | 205億7415万 | -4.72% | 12.82 | 0.63 |
10/29 | 1,440 | 1,442 | 1,424 | 1,425 | -1.66% | 6,700 | 210億3168万 | -2.73% | 13.11 | 0.65 |
10/28 | 1,444 | 1,449 | 1,423 | 1,449 | -0.07% | 4,300 | 213億8590万 | -1.09% | 13.33 | 0.66 |
10/27 | 1,413 | 1,450 | 1,409 | 1,450 | +1.61% | 8,800 | 214億66万 | -1.02% | 13.34 | 0.66 |
10/26 | 1,444 | 1,444 | 1,419 | 1,427 | -0.21% | 6,200 | 210億6120万 | -2.46% | 13.12 | 0.65 |
10/23 | 1,440 | 1,440 | 1,419 | 1,430 | -1.24% | 3,200 | 211億548万 | -2.19% | 13.15 | 0.65 |
10/22 | 1,480 | 1,480 | 1,441 | 1,448 | -1.23% | 9,200 | 213億7114万 | -0.82% | 13.32 | 0.66 |
10/21 | 1,434 | 1,470 | 1,434 | 1,466 | +3.24% | 9,300 | 216億3681万 | +0.41% | 13.48 | 0.66 |
10/20 | 1,430 | 1,433 | 1,418 | 1,420 | -0.7% | 20,200 | 209億5789万 | -2.61% | 13.06 | 0.64 |
10/19 | 1,427 | 1,435 | 1,415 | 1,430 | +1.2% | 13,800 | 211億548万 | -1.85% | 13.15 | 0.65 |
10/16 | 1,437 | 1,437 | 1,408 | 1,413 | -1.81% | 10,800 | 208億5458万 | -3.02% | 13 | 0.64 |
10/15 | 1,451 | 1,463 | 1,436 | 1,439 | -2.18% | 14,200 | 212億3831万 | -1.3% | 13.23 | 0.65 |
10/14 | 1,503 | 1,503 | 1,420 | 1,471 | -2.32% | 16,400 | 217億1060万 | +0.82% | 13.53 | 0.67 |
10/13 | 1,503 | 1,508 | 1,488 | 1,506 | +1.14% | 3,500 | 222億2717万 | +3.43% | 13.85 | 0.68 |
10/12 | 1,520 | 1,523 | 1,479 | 1,489 | -1.06% | 9,100 | 219億7627万 | +2.55% | 13.69 | 0.67 |
10/09 | 1,496 | 1,505 | 1,465 | 1,505 | +0.6% | 6,500 | 222億1241万 | +3.79% | 13.84 | 0.68 |
10/08 | 1,512 | 1,520 | 1,489 | 1,496 | -0.66% | 7,800 | 220億7958万 | +3.46% | 13.76 | 0.68 |
10/07 | 1,499 | 1,515 | 1,454 | 1,506 | +0.47% | 14,300 | 222億2717万 | +4.29% | 13.85 | 0.68 |
10/06 | 1,471 | 1,506 | 1,470 | 1,499 | +2.95% | 12,800 | 221億2386万 | +4.02% | 13.79 | 0.68 |
10/05 | 1,459 | 1,471 | 1,438 | 1,456 | +1.25% | 11,300 | 214億8922万 | +1.11% | 13.39 | 0.66 |
10/02 | 1,463 | 1,510 | 1,435 | 1,438 | -1.71% | 13,800 | 212億2355万 | -0.14% | 13.23 | 0.65 |
09/30 | 1,523 | 1,523 | 1,461 | 1,463 | -3.94% | 14,200 | 215億9253万 | +1.53% | 13.46 | 0.66 |
09/29 | 1,520 | 1,540 | 1,492 | 1,523 | -1.3% | 31,600 | 224億7807万 | +5.69% | 14.01 | 0.69 |
09/28 | 1,500 | 1,543 | 1,482 | 1,543 | +3.84% | 72,200 | 227億7326万 | +7.3% | 14.19 | 0.7 |
09/25 | 1,459 | 1,486 | 1,445 | 1,486 | +2.34% | 33,300 | 219億3199万 | +3.63% | 13.67 | 0.67 |
09/24 | 1,410 | 1,459 | 1,410 | 1,452 | +1.89% | 30,900 | 214億3018万 | +1.4% | 13.35 | 0.66 |
09/23 | 1,416 | 1,432 | 1,409 | 1,425 | -0.97% | 26,700 | 210億3168万 | -0.49% | 13.11 | 0.65 |
09/18 | 1,402 | 1,439 | 1,402 | 1,439 | +2.2% | 29,800 | 212億3831万 | +0.28% | 13.23 | 0.65 |
09/17 | 1,401 | 1,411 | 1,390 | 1,408 | +0.5% | 23,900 | 207億8078万 | -2.02% | 12.95 | 0.64 |
09/16 | 1,399 | 1,416 | 1,390 | 1,401 | +1.16% | 18,700 | 206億7747万 | -2.78% | 12.89 | 0.63 |
09/15 | 1,424 | 1,426 | 1,384 | 1,385 | -3.21% | 18,800 | 204億4132万 | -4.09% | 12.74 | 0.63 |
09/14 | 1,422 | 1,446 | 1,415 | 1,431 | +0.85% | 16,200 | 211億2024万 | -1.17% | 13.16 | 0.65 |
09/11 | 1,411 | 1,419 | 1,398 | 1,419 | +0.42% | 20,100 | 209億4313万 | -2.07% | 13.05 | 0.64 |
09/10 | 1,439 | 1,439 | 1,364 | 1,413 | -0.98% | 26,500 | 208億5458万 | -2.42% | 13 | 0.64 |
09/09 | 1,440 | 1,441 | 1,426 | 1,427 | -0.9% | 21,800 | 210億6120万 | -1.65% | 13.12 | 0.65 |
09/08 | 1,450 | 1,450 | 1,421 | 1,440 | -0.14% | 12,600 | 212億5307万 | -0.96% | 13.24 | 0.65 |
09/07 | 1,415 | 1,459 | 1,415 | 1,442 | +2.27% | 13,900 | 212億8259万 | -0.96% | 13.26 | 0.65 |
09/04 | 1,413 | 1,426 | 1,400 | 1,410 | -0.21% | 18,100 | 208億1030万 | -3.23% | 12.97 | 0.64 |
09/03 | 1,425 | 1,435 | 1,405 | 1,413 | -0.77% | 16,700 | 208億5458万 | -3.29% | 13 | 0.64 |
09/02 | 1,434 | 1,434 | 1,402 | 1,424 | +0.07% | 10,800 | 210億1692万 | -2.86% | 13.1 | 0.65 |
09/01 | 1,440 | 1,445 | 1,421 | 1,423 | -1.18% | 5,800 | 210億217万 | -3.39% | 13.09 | 0.64 |
08/31 | 1,449 | 1,466 | 1,434 | 1,440 | +0.21% | 8,800 | 212億5307万 | -2.83% | 13.24 | 0.65 |
08/28 | 1,474 | 1,485 | 1,412 | 1,437 | -1.71% | 18,900 | 212億879万 | -3.43% | 13.22 | 0.65 |
08/27 | 1,462 | 1,462 | 1,454 | 1,462 | 0% | 2,000 | 215億7777万 | -2.27% | 13.45 | 0.66 |
08/26 | 1,469 | 1,475 | 1,460 | 1,462 | -0.48% | 3,800 | 215億7777万 | -2.73% | 13.45 | 0.66 |
08/25 | 1,457 | 1,471 | 1,449 | 1,469 | +1.8% | 12,100 | 216億8108万 | -2.65% | 13.51 | 0.67 |
08/24 | 1,446 | 1,450 | 1,437 | 1,443 | -0.48% | 3,400 | 212億9735万 | -4.75% | 13.27 | 0.65 |
08/21 | 1,456 | 1,466 | 1,435 | 1,450 | +0.55% | 9,100 | 214億66万 | -4.67% | 13.34 | 0.66 |
08/20 | 1,436 | 1,447 | 1,435 | 1,442 | -0.14% | 6,300 | 212億8259万 | -5.57% | 13.26 | 0.65 |
08/19 | 1,450 | 1,500 | 1,433 | 1,444 | -0.41% | 7,600 | 213億1211万 | -5.81% | 13.28 | 0.65 |
08/18 | 1,499 | 1,499 | 1,450 | 1,450 | -3.27% | 11,400 | 214億66万 | -5.78% | 13.34 | 0.66 |
08/17 | 1,500 | 1,500 | 1,486 | 1,499 | +0.4% | 6,400 | 221億2386万 | -2.91% | 13.79 | 0.68 |
08/14 | 1,499 | 1,499 | 1,473 | 1,493 | -0.4% | 10,000 | 220億3530万 | -3.49% | 13.73 | 0.68 |
08/13 | 1,499 | 1,499 | 1,480 | 1,499 | +0.87% | 14,900 | 221億2386万 | -3.29% | 13.79 | 0.68 |
08/12 | 1,481 | 1,489 | 1,457 | 1,486 | +0.27% | 10,500 | 219億3199万 | -4.31% | 13.67 | 0.67 |
08/11 | 1,444 | 1,489 | 1,444 | 1,482 | +2.63% | 12,300 | 218億7295万 | -4.63% | 13.63 | 0.67 |
08/07 | 1,405 | 1,448 | 1,405 | 1,444 | +2.63% | 6,500 | 213億1211万 | -7.08% | 13.28 | 0.65 |
08/06 | 1,447 | 1,447 | 1,403 | 1,407 | -4.74% | 11,400 | 207億6602万 | -9.58% | 12.94 | 0.64 |
08/05 | 1,489 | 1,492 | 1,447 | 1,477 | -1.53% | 8,800 | 217億9916万 | -5.38% | 13.58 | 0.67 |
08/04 | 1,505 | 1,519 | 1,472 | 1,500 | -0.33% | 14,500 | 221億3862万 | -4.15% | 13.8 | 0.68 |
08/03 | 1,469 | 1,513 | 1,468 | 1,505 | +2.52% | 13,700 | 222億1241万 | -4.08% | 13.84 | 0.68 |
07/31 | 1,515 | 1,517 | 1,466 | 1,468 | -3.04% | 12,100 | 216億6632万 | -6.62% | 13.5 | 0.67 |
07/30 | 1,550 | 1,560 | 1,514 | 1,514 | -0.92% | 15,100 | 223億4524万 | -3.93% | 13.92 | 0.69 |
07/29 | 1,590 | 1,590 | 1,528 | 1,528 | -3.9% | 12,800 | 225億5187万 | -3.23% | 14.05 | 0.69 |
07/28 | 1,620 | 1,620 | 1,584 | 1,590 | -4.22% | 13,700 | 234億6693万 | +0.51% | 14.62 | 0.72 |
07/27 | 1,601 | 1,660 | 1,582 | 1,660 | +3.69% | 19,900 | 245億7万 | +4.86% | 15.27 | 0.75 |
07/22 | 1,630 | 1,630 | 1,587 | 1,601 | -1.78% | 9,000 | 236億2928万 | +1.27% | 14.72 | 0.73 |
07/21 | 1,632 | 1,636 | 1,608 | 1,630 | +0.62% | 13,300 | 240億5730万 | +3.03% | 14.99 | 0.74 |
07/20 | 1,615 | 1,620 | 1,597 | 1,620 | +0.37% | 14,500 | 239億970万 | +2.4% | 14.9 | 0.73 |
07/17 | 1,622 | 1,623 | 1,608 | 1,614 | -0.49% | 6,900 | 238億2115万 | +2.22% | 14.84 | 0.73 |
07/16 | 1,616 | 1,630 | 1,583 | 1,622 | +1.38% | 20,800 | 239億3922万 | +2.79% | 14.92 | 0.73 |
07/15 | 1,611 | 1,630 | 1,581 | 1,600 | +0.25% | 24,400 | 236億1452万 | +1.39% | 14.72 | 0.72 |