株価チャート
2020/07/16~2020/12/14
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 |
12/14 | 935 | 944 | 931 | 937 | +1.19% | 121,700 | 275億2474万 | -0.32% | 13.24 | 2.41 |
12/11 | 917 | 934 | 917 | 926 | +1.42% | 94,200 | 272億162万 | -1.59% | 13.08 | 2.38 |
12/10 | 923 | 923 | 910 | 913 | -0.98% | 86,000 | 268億1974万 | -3.08% | 12.9 | 2.35 |
12/09 | 921 | 924 | 916 | 922 | +0.11% | 86,600 | 270億8411万 | -2.23% | 13.03 | 2.37 |
12/08 | 915 | 925 | 914 | 921 | +0.55% | 63,900 | 270億5474万 | -2.33% | 13.01 | 2.37 |
12/07 | 932 | 932 | 916 | 916 | -1.29% | 128,300 | 269億786万 | -2.76% | 12.94 | 2.35 |
12/04 | 938 | 946 | 926 | 928 | -1.38% | 86,300 | 272億6037万 | -1.59% | 13.11 | 2.38 |
12/03 | 925 | 941 | 921 | 941 | +1.62% | 93,000 | 276億4225万 | -0.21% | 13.3 | 2.42 |
12/02 | 934 | 936 | 921 | 926 | +0.11% | 121,000 | 272億162万 | -1.8% | 13.08 | 2.38 |
12/01 | 938 | 943 | 921 | 925 | -1.39% | 152,700 | 271億7224万 | -1.91% | 13.07 | 2.38 |
11/30 | 949 | 963 | 938 | 938 | -1.88% | 208,200 | 275億5412万 | -0.64% | 13.25 | 2.41 |
11/27 | 945 | 963 | 942 | 956 | +1.81% | 67,300 | 280億8288万 | +1.16% | 13.51 | 2.46 |
11/26 | 953 | 953 | 938 | 939 | -1.37% | 105,900 | 275億8350万 | -0.84% | 13.27 | 2.41 |
11/25 | 962 | 970 | 952 | 952 | -0.42% | 79,100 | 279億6538万 | +0.42% | 13.45 | 2.45 |
11/24 | 969 | 972 | 956 | 956 | -0.31% | 85,800 | 280億8288万 | +0.63% | 13.51 | 2.46 |
11/20 | 957 | 961 | 946 | 959 | +0.21% | 45,100 | 281億7100万 | +0.74% | 13.55 | 2.46 |
11/19 | 959 | 959 | 948 | 957 | -0.21% | 44,100 | 281億1225万 | +0.21% | 13.52 | 2.46 |
11/18 | 942 | 969 | 942 | 959 | +1.59% | 126,600 | 281億7100万 | -0.52% | 13.55 | 2.46 |
11/17 | 961 | 963 | 940 | 944 | -0.63% | 92,500 | 277億3037万 | -2.88% | 13.34 | 2.43 |
11/16 | 950 | 956 | 940 | 950 | +1.06% | 58,500 | 279億663万 | -3.16% | 13.42 | 2.44 |
11/13 | 943 | 944 | 934 | 940 | -0.74% | 73,600 | 276億1287万 | -5.05% | 13.28 | 2.42 |
11/12 | 958 | 959 | 941 | 947 | -0.84% | 62,400 | 278億1850万 | -5.21% | 13.38 | 2.43 |
11/11 | 941 | 955 | 931 | 955 | +1.6% | 96,500 | 280億5350万 | -5.45% | 13.49 | 2.45 |
11/10 | 965 | 970 | 940 | 940 | -2.08% | 163,500 | 276億1287万 | -8.02% | 13.28 | 2.42 |
11/09 | 956 | 964 | 948 | 960 | +1.37% | 83,700 | 282億38万 | -6.98% | 13.56 | 2.47 |
11/06 | 953 | 961 | 942 | 947 | -0.53% | 116,100 | 278億1850万 | -8.85% | 13.38 | 2.43 |
11/05 | 941 | 952 | 938 | 952 | +1.6% | 115,000 | 279億6538万 | -9.16% | 13.45 | 2.45 |
11/04 | 933 | 938 | 925 | 937 | +1.74% | 73,100 | 275億2474万 | -11.35% | 13.24 | 2.41 |
11/02 | 922 | 927 | 908 | 921 | +0.44% | 108,600 | 270億5474万 | -13.6% | 13.01 | 2.37 |
10/30 | 933 | 941 | 913 | 917 | -1.5% | 102,000 | 269億3724万 | -14.78% | 12.96 | 2.36 |
10/29 | 920 | 935 | 918 | 931 | -0.21% | 83,000 | 273億4849万 | -14.19% | 13.15 | 2.39 |
10/28 | 933 | 942 | 924 | 933 | -0.64% | 83,700 | 274億724万 | -14.64% | 13.18 | 2.4 |
10/27 | 907 | 939 | 900 | 939 | +2.07% | 134,000 | 275億8350万 | -14.79% | 13.27 | 2.41 |
10/26 | 937 | 944 | 916 | 920 | -2.54% | 252,100 | 270億2536万 | -17.12% | 13 | 2.36 |
10/23 | 961 | 961 | 920 | 944 | -1.67% | 252,800 | 277億3037万 | -15.64% | 13.34 | 2.43 |
10/22 | 994 | 995 | 955 | 960 | -5.14% | 308,700 | 282億38万 | -14.74% | 13.56 | 2.47 |
10/21 | 986 | 1,020 | 980 | 1,012 | +3.37% | 266,800 | 297億2790万 | -10.68% | 14.3 | 2.6 |
10/20 | 1,001 | 1,003 | 971 | 979 | -2.2% | 205,200 | 287億5851万 | -13.82% | 13.83 | 2.52 |
10/19 | 1,016 | 1,025 | 996 | 1,001 | +0.81% | 217,100 | 294億477万 | -12.27% | 14.14 | 2.57 |
10/16 | 1,031 | 1,040 | 993 | 993 | -3.59% | 323,400 | 291億6977万 | -13.35% | 14.03 | 2.55 |
10/15 | 1,051 | 1,069 | 1,022 | 1,030 | -12.86% | 701,500 | 302億5666万 | -10.59% | 14.55 | 2.65 |
10/14 | 1,161 | 1,189 | 1,159 | 1,182 | +2.25% | 193,400 | 347億2172万 | +2.34% | 16.7 | 3.04 |
10/13 | 1,196 | 1,196 | 1,152 | 1,156 | -2.78% | 131,900 | 339億5796万 | +0.17% | 16.33 | 2.97 |
10/12 | 1,163 | 1,193 | 1,163 | 1,189 | +2.06% | 90,400 | 349億2735万 | +3.03% | 16.8 | 3.06 |
10/09 | 1,175 | 1,175 | 1,148 | 1,165 | -0.85% | 146,300 | 342億2234万 | +1.3% | 16.46 | 2.99 |
10/08 | 1,218 | 1,225 | 1,168 | 1,175 | -3.37% | 263,100 | 345億1609万 | +2.44% | 16.6 | 3.02 |
10/07 | 1,238 | 1,245 | 1,196 | 1,216 | -2.49% | 258,700 | 357億2048万 | +6.2% | 17.18 | 3.13 |
10/06 | 1,202 | 1,267 | 1,202 | 1,247 | +4.44% | 543,100 | 366億3112万 | +9.39% | 17.62 | 3.2 |
10/05 | 1,174 | 1,195 | 1,162 | 1,194 | +4.19% | 129,900 | 350億7422万 | +5.01% | 16.87 | 3.07 |
10/02 | 1,200 | 1,212 | 1,143 | 1,146 | -2.05% | 251,800 | 336億6420万 | +0.88% | 16.19 | 2.95 |
09/30 | 1,179 | 1,190 | 1,169 | 1,170 | -0.43% | 144,000 | 343億6921万 | +2.81% | 16.53 | 3.01 |
09/29 | 1,169 | 1,175 | 1,162 | 1,175 | +1.38% | 150,700 | 345億1609万 | +3.16% | 16.6 | 3.02 |
09/28 | 1,159 | 1,169 | 1,141 | 1,159 | -0.26% | 98,500 | 340億4608万 | +1.67% | 16.38 | 2.98 |
09/25 | 1,151 | 1,170 | 1,150 | 1,162 | +2.29% | 133,600 | 341億3421万 | +1.93% | 16.42 | 2.99 |
09/24 | 1,145 | 1,166 | 1,135 | 1,136 | -1.3% | 88,800 | 333億7045万 | -0.26% | 16.05 | 2.92 |
09/23 | 1,162 | 1,162 | 1,139 | 1,151 | +0.09% | 123,000 | 338億1108万 | +0.96% | 16.26 | 2.96 |
09/18 | 1,150 | 1,162 | 1,136 | 1,150 | +0.97% | 139,500 | 337億8171万 | +0.88% | 16.25 | 2.96 |
09/17 | 1,133 | 1,144 | 1,122 | 1,139 | +0.09% | 52,800 | 334億5858万 | -0.09% | 16.09 | 2.93 |
09/16 | 1,130 | 1,158 | 1,122 | 1,138 | +1.25% | 140,700 | 334億2920万 | -0.26% | 16.08 | 2.92 |
09/15 | 1,102 | 1,126 | 1,098 | 1,124 | 0% | 77,000 | 330億1794万 | -1.75% | 15.88 | 2.89 |
09/14 | 1,121 | 1,134 | 1,113 | 1,124 | +1.17% | 76,300 | 330億1794万 | -2.01% | 15.88 | 2.89 |
09/11 | 1,089 | 1,113 | 1,083 | 1,111 | +2.02% | 95,500 | 326億3606万 | -3.31% | 15.7 | 2.86 |
09/10 | 1,114 | 1,120 | 1,087 | 1,089 | -3.2% | 102,100 | 319億8981万 | -5.22% | 15.39 | 2.8 |
09/09 | 1,126 | 1,127 | 1,113 | 1,125 | -0.88% | 89,800 | 330億4732万 | -2.09% | 15.9 | 2.89 |
09/08 | 1,130 | 1,140 | 1,118 | 1,135 | +0.62% | 103,600 | 333億4107万 | -1.13% | 16.04 | 2.92 |
09/07 | 1,127 | 1,141 | 1,119 | 1,128 | -1.57% | 110,900 | 331億3545万 | -1.57% | 15.94 | 2.9 |
09/04 | 1,117 | 1,151 | 1,107 | 1,146 | -0.43% | 162,200 | 336億6420万 | +0.26% | 16.19 | 2.95 |
09/03 | 1,110 | 1,157 | 1,100 | 1,151 | +5.11% | 311,600 | 338億1108万 | +0.88% | 16.26 | 2.96 |
09/02 | 1,086 | 1,105 | 1,063 | 1,095 | +0.74% | 240,900 | 321億6606万 | -3.78% | 15.47 | 2.81 |
09/01 | 1,190 | 1,214 | 1,080 | 1,087 | -4.23% | 878,100 | 319億3105万 | -4.4% | 15.36 | 2.79 |
08/31 | 1,096 | 1,143 | 1,096 | 1,135 | +4.61% | 147,500 | 333億4107万 | -0.18% | 19.99 | 3.37 |
08/28 | 1,133 | 1,133 | 1,077 | 1,085 | -6.47% | 389,600 | 318億7230万 | -4.41% | 19.11 | 3.22 |
08/27 | 1,180 | 1,188 | 1,160 | 1,160 | -1.78% | 215,700 | 340億7546万 | +2.47% | 20.43 | 3.44 |
08/26 | 1,181 | 1,186 | 1,173 | 1,181 | -0.59% | 104,400 | 346億9234万 | +4.79% | 20.8 | 3.51 |
08/25 | 1,210 | 1,217 | 1,188 | 1,188 | -1.57% | 118,200 | 348億9797万 | +6.17% | 20.93 | 3.53 |
08/24 | 1,200 | 1,208 | 1,175 | 1,207 | +1.09% | 143,900 | 354億5610万 | +8.64% | 21.26 | 3.58 |
08/21 | 1,165 | 1,207 | 1,158 | 1,194 | +3.65% | 253,600 | 350億7422万 | +8.15% | 21.03 | 3.54 |
08/20 | 1,147 | 1,154 | 1,137 | 1,152 | +0.52% | 113,200 | 338億4046万 | +5.01% | 20.29 | 3.42 |
08/19 | 1,160 | 1,165 | 1,143 | 1,146 | -1.12% | 145,500 | 336億6420万 | +4.75% | 20.19 | 3.4 |
08/18 | 1,158 | 1,162 | 1,147 | 1,159 | +1.13% | 119,400 | 340億4608万 | +5.94% | 20.42 | 3.44 |
08/17 | 1,150 | 1,159 | 1,142 | 1,146 | -0.52% | 110,100 | 336億6420万 | +5.04% | 20.19 | 3.4 |
08/14 | 1,177 | 1,178 | 1,142 | 1,152 | -2.04% | 135,600 | 338億4046万 | +5.88% | 20.29 | 3.42 |
08/13 | 1,207 | 1,210 | 1,173 | 1,176 | -2.16% | 126,300 | 345億4547万 | +8.39% | 20.72 | 3.49 |
08/12 | 1,205 | 1,220 | 1,188 | 1,202 | +0.17% | 177,300 | 353億923万 | +11.3% | 21.17 | 3.57 |
08/11 | 1,194 | 1,209 | 1,176 | 1,200 | +3.09% | 236,300 | 352億5048万 | +11.73% | 21.14 | 3.56 |
08/07 | 1,120 | 1,167 | 1,118 | 1,164 | +4.86% | 346,500 | 341億9296万 | +9.09% | 20.5 | 3.46 |
08/06 | 1,113 | 1,113 | 1,092 | 1,110 | +0.27% | 144,400 | 326億669万 | +4.52% | 19.55 | 3.29 |
08/05 | 1,098 | 1,111 | 1,088 | 1,107 | +1% | 154,800 | 325億1856万 | +4.34% | 19.5 | 3.29 |
08/04 | 1,085 | 1,097 | 1,071 | 1,096 | +2.33% | 100,400 | 321億9543万 | +3.49% | 19.31 | 3.25 |
08/03 | 1,070 | 1,084 | 1,054 | 1,071 | +1.04% | 158,600 | 314億6105万 | +1.23% | 18.87 | 3.18 |
07/31 | 1,097 | 1,097 | 1,046 | 1,060 | -3.64% | 319,500 | 311億3792万 | +0.38% | 18.67 | 3.15 |
07/30 | 1,079 | 1,101 | 1,079 | 1,100 | +2.52% | 223,400 | 323億1294万 | +4.27% | 19.38 | 3.27 |
07/29 | 1,076 | 1,085 | 1,065 | 1,073 | -0.65% | 162,200 | 315億1980万 | +1.9% | 18.9 | 3.19 |
07/28 | 1,115 | 1,118 | 1,072 | 1,080 | -1.1% | 168,800 | 317億2543万 | +2.66% | 19.02 | 3.21 |
07/27 | 1,105 | 1,126 | 1,081 | 1,092 | +2.54% | 313,800 | 320億7793万 | +3.9% | 19.24 | 3.24 |
07/22 | 1,029 | 1,065 | 1,012 | 1,065 | +3.4% | 196,700 | 312億8480万 | +1.43% | 18.76 | 3.16 |
07/21 | 1,027 | 1,039 | 1,018 | 1,030 | +1.58% | 128,600 | 302億5666万 | -1.81% | 18.14 | 3.06 |
07/20 | 995 | 1,014 | 984 | 1,014 | +3.47% | 287,800 | 297億8665万 | -3.43% | 17.86 | 3.01 |
07/17 | 1,013 | 1,015 | 964 | 980 | -2.2% | 503,500 | 287億8789万 | -6.76% | 17.26 | 2.91 |
07/16 | 1,023 | 1,031 | 991 | 1,002 | -2.62% | 314,500 | 294億3415万 | -4.93% | 17.65 | 2.97 |