株価チャート
2020/06/08~2020/12/30
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 |
12/30 | 3,315 | 3,330 | 3,305 | 3,330 | +0.45% | 3,800 | 55億8043万 | +14.28% | - | 0.37 |
12/29 | 3,260 | 3,350 | 3,260 | 3,315 | +1.69% | 3,500 | 55億5529万 | +15.18% | - | 0.37 |
12/28 | 3,240 | 3,290 | 3,220 | 3,260 | +0.62% | 4,400 | 54億6312万 | +14.71% | - | 0.36 |
12/25 | 3,165 | 3,300 | 3,165 | 3,240 | +2.69% | 6,700 | 54億2960万 | +15.59% | - | 0.36 |
12/24 | 3,150 | 3,195 | 3,150 | 3,155 | +1.77% | 6,100 | 52億8716万 | +13.94% | - | 0.35 |
12/23 | 3,170 | 3,170 | 3,080 | 3,100 | 0% | 2,100 | 51億9499万 | +13.26% | - | 0.34 |
12/22 | 3,130 | 3,180 | 3,100 | 3,100 | -1.27% | 2,000 | 51億9499万 | +14.43% | - | 0.34 |
12/21 | 3,130 | 3,180 | 3,130 | 3,140 | -0.95% | 5,200 | 52億6202万 | +17.16% | - | 0.35 |
12/18 | 3,150 | 3,250 | 3,150 | 3,170 | +0.63% | 7,600 | 53億1230万 | +19.58% | - | 0.35 |
12/17 | 3,130 | 3,185 | 3,100 | 3,150 | +0.96% | 5,700 | 52億7878万 | +20.18% | - | 0.35 |
12/16 | 3,130 | 3,185 | 3,120 | 3,120 | +0.32% | 14,000 | 52億2851万 | +20.42% | - | 0.35 |
12/15 | 3,130 | 3,130 | 3,080 | 3,110 | -0.32% | 2,300 | 52億1175万 | +21.39% | - | 0.35 |
12/14 | 3,100 | 3,135 | 3,100 | 3,120 | +0.48% | 6,500 | 52億2851万 | +23.08% | - | 0.35 |
12/11 | 3,085 | 3,125 | 3,070 | 3,105 | +0.16% | 5,800 | 52億337万 | +23.95% | - | 0.34 |
12/10 | 3,130 | 3,155 | 3,065 | 3,100 | -2.05% | 8,300 | 51億9499万 | +25.05% | - | 0.34 |
12/09 | 3,095 | 3,180 | 3,050 | 3,165 | +3.26% | 67,600 | 53億392万 | +29.13% | - | 0.35 |
12/08 | 3,065 | 3,065 | 3,065 | 3,065 | +19.49% | 1,700 | 51億3634万 | +26.6% | - | 0.34 |
12/07 | 2,545 | 2,700 | 2,545 | 2,565 | +2.11% | 9,100 | 42億9843万 | +7.1% | - | 0.28 |
12/04 | 2,420 | 2,513 | 2,420 | 2,512 | +5.55% | 2,200 | 42億962万 | +5.15% | - | 0.28 |
12/03 | 2,399 | 2,418 | 2,380 | 2,380 | +0.85% | 400 | 39億8841万 | -0.21% | - | 0.26 |
12/02 | 2,360 | 2,360 | 2,360 | 2,360 | 0% | 100 | 39億5489万 | -1.05% | - | 0.26 |
11/30 | 2,419 | 2,419 | 2,360 | 2,360 | +1.64% | 700 | 39億5489万 | -1.13% | - | 0.26 |
11/24 | 2,322 | 2,322 | 2,322 | 2,322 | +0.61% | 200 | 38億9121万 | -2.76% | - | 0.26 |
11/20 | 2,400 | 2,400 | 2,308 | 2,308 | +0.35% | 400 | 38億6775万 | -3.47% | - | 0.26 |
11/19 | 2,375 | 2,375 | 2,291 | 2,300 | -4.96% | 1,200 | 38億5435万 | -3.89% | - | 0.26 |
11/17 | 2,420 | 2,420 | 2,420 | 2,420 | 0% | 200 | 40億5544万 | +1.04% | - | 0.27 |
11/16 | 2,420 | 2,420 | 2,420 | 2,420 | +5.4% | 100 | 40億5544万 | +1.17% | - | 0.27 |
11/13 | 2,325 | 2,331 | 2,278 | 2,296 | -3.33% | 1,600 | 38億4764万 | -3.85% | - | 0.25 |
11/11 | 2,420 | 2,420 | 2,375 | 2,375 | +0.21% | 200 | 39億8003万 | -0.63% | - | 0.26 |
11/10 | 2,352 | 2,382 | 2,351 | 2,370 | -0.63% | 1,500 | 39億7165万 | -0.8% | - | 0.26 |
11/06 | 2,385 | 2,385 | 2,385 | 2,385 | -0.21% | 200 | 39億9679万 | -0.25% | - | 0.26 |
10/30 | 2,411 | 2,411 | 2,385 | 2,390 | -0.83% | 800 | 40億517万 | +0.04% | - | 0.27 |
10/21 | 2,372 | 2,410 | 2,372 | 2,410 | +0.21% | 200 | 40億3869万 | +1.01% | - | 0.27 |
10/20 | 2,405 | 2,405 | 2,405 | 2,405 | 0% | 100 | 40億3031万 | +0.97% | - | 0.27 |
10/16 | 2,410 | 2,410 | 2,405 | 2,405 | -0.25% | 1,000 | 40億3031万 | +1.22% | - | 0.27 |
10/15 | 2,416 | 2,416 | 2,411 | 2,411 | -0.21% | 1,300 | 40億4036万 | +1.77% | - | 0.27 |
10/13 | 2,437 | 2,449 | 2,376 | 2,416 | +1.21% | 800 | 40億4874万 | +2.2% | - | 0.27 |
10/09 | 2,387 | 2,387 | 2,387 | 2,387 | -2.05% | 100 | 40億14万 | +1.14% | - | 0.26 |
10/05 | 2,437 | 2,437 | 2,437 | 2,437 | +0.99% | 100 | 40億8393万 | +3.39% | - | 0.27 |
09/30 | 2,413 | 2,419 | 2,413 | 2,413 | 0% | 600 | 40億4371万 | +2.59% | - | 0.27 |
09/29 | 2,354 | 2,413 | 2,354 | 2,413 | -0.54% | 300 | 40億4371万 | +2.77% | - | 0.27 |
09/28 | 2,409 | 2,426 | 2,409 | 2,426 | +0.71% | 600 | 40億6550万 | +3.5% | - | 0.27 |
09/25 | 2,409 | 2,409 | 2,409 | 2,409 | +0.42% | 200 | 40億3701万 | +3.08% | - | 0.27 |
09/23 | 2,399 | 2,399 | 2,388 | 2,399 | 0% | 400 | 40億2025万 | +2.87% | - | 0.27 |
09/18 | 2,399 | 2,399 | 2,389 | 2,399 | 0% | 700 | 40億2025万 | +3.01% | - | 0.27 |
09/15 | 2,399 | 2,399 | 2,399 | 2,399 | +0.33% | 100 | 40億2025万 | +3.05% | - | 0.27 |
09/14 | 2,391 | 2,391 | 2,391 | 2,391 | 0% | 100 | 40億684万 | +2.71% | - | 0.27 |
09/11 | 2,391 | 2,391 | 2,391 | 2,391 | +1.87% | 100 | 40億684万 | +2.66% | - | 0.27 |
09/08 | 2,347 | 2,347 | 2,347 | 2,347 | -0.13% | 100 | 39億3311万 | +0.64% | - | 0.26 |
09/04 | 2,350 | 2,350 | 2,350 | 2,350 | +0.17% | 300 | 39億3814万 | +0.6% | - | 0.26 |
09/02 | 2,346 | 2,346 | 2,346 | 2,346 | +0.3% | 100 | 39億3143万 | +0.21% | - | 0.26 |
09/01 | 2,317 | 2,339 | 2,295 | 2,339 | +0.13% | 1,300 | 39億1970万 | -0.47% | - | 0.26 |
08/31 | 2,356 | 2,359 | 2,336 | 2,336 | -0.81% | 1,800 | 39億1468万 | -0.85% | - | 0.26 |
08/28 | 2,405 | 2,405 | 2,355 | 2,355 | -2.69% | 300 | 39億4652万 | -0.42% | - | 0.26 |
08/27 | 2,335 | 2,549 | 2,335 | 2,420 | +4.04% | 2,500 | 40億5544万 | +1.89% | - | 0.27 |
08/26 | 2,329 | 2,329 | 2,326 | 2,326 | -0.13% | 300 | 38億9792万 | -2.35% | - | 0.26 |
08/24 | 2,300 | 2,329 | 2,300 | 2,329 | +1% | 500 | 39億294万 | -2.55% | - | 0.26 |
08/21 | 2,306 | 2,306 | 2,306 | 2,306 | +2.22% | 100 | 38億6440万 | -3.96% | - | 0.26 |
08/20 | 2,232 | 2,304 | 2,232 | 2,256 | +1.17% | 400 | 37億8061万 | -6.43% | - | 0.25 |
08/19 | 2,270 | 2,270 | 2,220 | 2,230 | -1.76% | 1,400 | 37億3704万 | -8.12% | - | 0.25 |
08/18 | 2,320 | 2,320 | 2,270 | 2,270 | -2.58% | 600 | 38億407万 | -7.12% | - | 0.26 |
08/17 | 2,320 | 2,339 | 2,320 | 2,330 | +0.47% | 1,000 | 39億462万 | -5.44% | - | 0.26 |
08/14 | 2,310 | 2,319 | 2,310 | 2,319 | +0.39% | 1,100 | 38億8619万 | -6.53% | - | 0.26 |
08/13 | 2,298 | 2,310 | 2,298 | 2,310 | +0.52% | 300 | 38億7110万 | -7.53% | - | 0.26 |
08/12 | 2,310 | 2,310 | 2,298 | 2,298 | -0.52% | 300 | 38億5099万 | -8.56% | - | 0.26 |
08/11 | 2,271 | 2,321 | 2,271 | 2,310 | +1.72% | 400 | 38億7110万 | -8.48% | - | 0.26 |
08/07 | 2,280 | 2,281 | 2,270 | 2,271 | -0.39% | 700 | 38億575万 | -10.41% | - | 0.26 |
08/06 | 2,280 | 2,280 | 2,280 | 2,280 | -1.3% | 400 | 38億2083万 | -10.69% | - | 0.26 |
08/04 | 2,302 | 2,330 | 2,302 | 2,310 | -2.98% | 500 | 38億7110万 | -10.08% | - | 0.26 |
07/31 | 2,408 | 2,408 | 2,368 | 2,381 | -1.12% | 900 | 39億9009万 | -7.96% | - | 0.27 |
07/30 | 2,415 | 2,415 | 2,408 | 2,408 | -0.29% | 400 | 40億3533万 | -7.42% | - | 0.27 |
07/29 | 2,415 | 2,415 | 2,415 | 2,415 | -1.31% | 200 | 40億4706万 | -7.65% | - | 0.27 |
07/28 | 2,460 | 2,460 | 2,447 | 2,447 | -0.53% | 400 | 41億69万 | -6.78% | - | 0.28 |
07/27 | 2,469 | 2,473 | 2,435 | 2,460 | -0.36% | 1,300 | 41億2248万 | -6.64% | - | 0.28 |
07/22 | 2,513 | 2,513 | 2,469 | 2,469 | -3.67% | 600 | 41億3756万 | -6.9% | - | 0.28 |
07/21 | 2,563 | 2,563 | 2,563 | 2,563 | +1.99% | 100 | 42億9508万 | -4.12% | - | 0.29 |
07/20 | 2,542 | 2,542 | 2,513 | 2,513 | -1.14% | 400 | 42億1129万 | -6.65% | - | 0.28 |
07/17 | 2,542 | 2,542 | 2,542 | 2,542 | -2.34% | 200 | 42億5989万 | -6.16% | - | 0.29 |
07/16 | 2,600 | 2,603 | 2,515 | 2,603 | +0.12% | 1,500 | 43億6212万 | -4.3% | - | 0.29 |
07/15 | 2,550 | 2,600 | 2,550 | 2,600 | +3.01% | 800 | 43億5709万 | -4.62% | - | 0.29 |
07/14 | 2,602 | 2,650 | 2,521 | 2,524 | -3% | 900 | 42億2973万 | -7.51% | - | 0.28 |
07/13 | 2,580 | 2,602 | 2,580 | 2,602 | +1.64% | 400 | 43億6044万 | -4.76% | - | 0.29 |
07/10 | 2,610 | 2,666 | 2,560 | 2,560 | -3.76% | 1,200 | 42億9006万 | -6.23% | - | 0.29 |
07/09 | 2,660 | 2,660 | 2,660 | 2,660 | +0.08% | 100 | 44億5764万 | -2.46% | - | 0.3 |
07/07 | 2,608 | 2,658 | 2,608 | 2,658 | -3.63% | 400 | 44億5428万 | -2.24% | - | 0.3 |
07/03 | 2,758 | 2,758 | 2,758 | 2,758 | 0% | 300 | 46億2187万 | +1.73% | - | 0.31 |
06/30 | 2,738 | 2,758 | 2,738 | 2,758 | +0.73% | 600 | 46億2187万 | +2.26% | - | 0.31 |
06/29 | 2,738 | 2,738 | 2,738 | 2,738 | +1.18% | 100 | 45億8835万 | +2.05% | - | 0.31 |
06/26 | 2,590 | 2,740 | 2,590 | 2,706 | +5.41% | 800 | 45億3472万 | +1.39% | - | 0.31 |
06/25 | 2,539 | 2,567 | 2,539 | 2,567 | -0.85% | 1,100 | 43億179万 | -3.35% | - | 0.29 |
06/24 | 2,615 | 2,615 | 2,565 | 2,589 | -4.99% | 300 | 43億3865万 | -2.15% | - | 0.29 |
06/23 | 2,725 | 2,725 | 2,725 | 2,725 | +1.87% | 100 | 45億6656万 | +3.42% | - | 0.31 |
06/22 | 2,675 | 2,675 | 2,675 | 2,675 | -2.55% | 200 | 44億8277万 | +2.18% | - | 0.3 |
06/19 | 2,746 | 2,746 | 2,745 | 2,745 | 0% | 700 | 46億8万 | +5.46% | - | 0.31 |
06/18 | 2,745 | 2,745 | 2,745 | 2,745 | -0.07% | 100 | 46億8万 | +6.19% | - | 0.31 |
06/16 | 2,661 | 2,747 | 2,660 | 2,747 | +3.23% | 1,000 | 46億343万 | +7.05% | - | 0.31 |
06/15 | 2,653 | 2,661 | 2,493 | 2,661 | -1.55% | 1,900 | 44億5931万 | +4.39% | - | 0.3 |
06/12 | 2,780 | 2,780 | 2,674 | 2,703 | -6.11% | 1,200 | 45億2970万 | +6.67% | - | 0.31 |
06/11 | 2,880 | 2,880 | 2,830 | 2,879 | -4.03% | 600 | 48億2464万 | +14.34% | - | 0.32 |
06/08 | 3,000 | 3,000 | 3,000 | 3,000 | -1.48% | 100 | 50億2741万 | +20.24% | - | 0.34 |