株価チャート
2020/06/12~2020/11/11
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 |
11/11 | 2,060 | 2,070 | 2,050 | 2,055 | +0.74% | 3,900 | 109億4410万 | +2.39% | 6.98 | 0.58 |
11/10 | 2,012 | 2,040 | 2,012 | 2,040 | -0.49% | 600 | 108億6422万 | +2% | 6.93 | 0.58 |
11/06 | 2,034 | 2,052 | 2,030 | 2,050 | -0.1% | 1,700 | 109億1748万 | +2.91% | 6.97 | 0.58 |
11/05 | 2,067 | 2,071 | 2,021 | 2,052 | -1.3% | 2,300 | 109億2813万 | +3.43% | 6.97 | 0.58 |
11/04 | 2,079 | 2,079 | 2,034 | 2,079 | +0.34% | 1,000 | 110億7192万 | +5.27% | 7.07 | 0.59 |
11/02 | 2,060 | 2,072 | 2,060 | 2,072 | +0.19% | 300 | 110億3464万 | +5.39% | 7.04 | 0.58 |
10/30 | 2,035 | 2,080 | 2,014 | 2,068 | +1.62% | 2,800 | 110億1334万 | +5.56% | 7.03 | 0.58 |
10/29 | 2,034 | 2,038 | 2,018 | 2,035 | -0.73% | 5,000 | 108億3759万 | +4.25% | 6.92 | 0.57 |
10/28 | 2,057 | 2,057 | 2,033 | 2,050 | -0.34% | 700 | 109億1748万 | +5.34% | 6.97 | 0.58 |
10/27 | 2,080 | 2,095 | 2,032 | 2,057 | -1.81% | 3,000 | 109億5475万 | +6.14% | 6.99 | 0.58 |
10/26 | 2,100 | 2,100 | 2,071 | 2,095 | -0.14% | 7,700 | 111億5713万 | +8.61% | 7.12 | 0.59 |
10/23 | 2,064 | 2,098 | 2,022 | 2,098 | +0.58% | 7,700 | 111億7310万 | +9.33% | 7.13 | 0.59 |
10/22 | 1,973 | 2,141 | 1,970 | 2,086 | +5.78% | 8,200 | 111億920万 | +9.33% | 7.09 | 0.59 |
10/21 | 1,964 | 1,975 | 1,950 | 1,972 | +0.36% | 2,400 | 105億208万 | +3.95% | 6.7 | 0.56 |
10/20 | 1,945 | 1,965 | 1,938 | 1,965 | +0.36% | 2,300 | 104億6480万 | +3.86% | 6.68 | 0.55 |
10/19 | 1,945 | 1,965 | 1,945 | 1,958 | +0.1% | 800 | 104億2752万 | +3.76% | 6.65 | 0.55 |
10/16 | 1,945 | 1,959 | 1,942 | 1,956 | +0.05% | 1,400 | 104億1687万 | +3.93% | 6.65 | 0.55 |
10/15 | 1,919 | 1,955 | 1,919 | 1,955 | 0% | 1,900 | 104億1154万 | +4.16% | 6.64 | 0.55 |
10/14 | 1,945 | 1,955 | 1,945 | 1,955 | +0.26% | 1,000 | 104億1154万 | +4.49% | 6.64 | 0.55 |
10/13 | 1,949 | 1,950 | 1,943 | 1,950 | +0.36% | 1,600 | 103億8492万 | +4.56% | 6.63 | 0.55 |
10/12 | 1,932 | 1,959 | 1,921 | 1,943 | +0.57% | 6,300 | 103億4764万 | +4.46% | 6.6 | 0.55 |
10/09 | 1,931 | 1,939 | 1,910 | 1,932 | +0.05% | 2,300 | 102億8905万 | +4.15% | 6.57 | 0.54 |
10/08 | 1,907 | 1,938 | 1,907 | 1,931 | +0.21% | 1,900 | 102億8373万 | +4.32% | 6.56 | 0.54 |
10/07 | 1,888 | 1,927 | 1,883 | 1,927 | +1.58% | 1,900 | 102億6243万 | +4.27% | 6.55 | 0.54 |
10/06 | 1,867 | 1,897 | 1,867 | 1,897 | +1.61% | 2,100 | 101億266万 | +2.82% | 6.45 | 0.53 |
10/05 | 1,848 | 1,888 | 1,843 | 1,867 | +0.81% | 2,400 | 99億4289万 | +1.36% | 6.34 | 0.53 |
10/02 | 1,838 | 1,860 | 1,825 | 1,852 | +0.76% | 2,200 | 98億6301万 | +0.54% | 6.29 | 0.52 |
09/30 | 1,848 | 1,851 | 1,823 | 1,838 | -0.54% | 3,700 | 97億8845万 | -0.22% | 6.25 | 0.52 |
09/29 | 1,846 | 1,866 | 1,846 | 1,848 | +0.11% | 500 | 98億4170万 | +0.38% | 6.28 | 0.52 |
09/28 | 1,885 | 1,885 | 1,845 | 1,846 | -2.69% | 2,400 | 98億3105万 | +0.38% | 6.27 | 0.52 |
09/25 | 1,900 | 1,900 | 1,882 | 1,897 | -0.16% | 4,900 | 101億266万 | +3.38% | 6.45 | 0.53 |
09/24 | 1,909 | 1,909 | 1,880 | 1,900 | +0.85% | 2,300 | 101億1864万 | +3.77% | 6.46 | 0.54 |
09/23 | 1,917 | 1,928 | 1,844 | 1,884 | +2.56% | 17,100 | 100億3343万 | +3.06% | 6.4 | 0.53 |
09/18 | 1,843 | 1,845 | 1,825 | 1,837 | +0.38% | 2,800 | 97億8312万 | +0.66% | 6.24 | 0.52 |
09/17 | 1,840 | 1,840 | 1,830 | 1,830 | -0.49% | 300 | 97億4584万 | +0.33% | 6.22 | 0.52 |
09/16 | 1,840 | 1,840 | 1,839 | 1,839 | +0.22% | 300 | 97億9377万 | +0.93% | 6.25 | 0.52 |
09/14 | 1,797 | 1,835 | 1,797 | 1,835 | +0.94% | 300 | 97億7247万 | +0.71% | 6.24 | 0.52 |
09/11 | 1,810 | 1,834 | 1,810 | 1,818 | -1.2% | 600 | 96億8194万 | -0.16% | 6.18 | 0.51 |
09/10 | 1,823 | 1,840 | 1,822 | 1,840 | +0.38% | 1,800 | 97億9910万 | +1.04% | 6.25 | 0.52 |
09/09 | 1,823 | 1,833 | 1,822 | 1,833 | -0.22% | 300 | 97億6182万 | +0.77% | 6.23 | 0.52 |
09/08 | 1,806 | 1,841 | 1,806 | 1,837 | -0.27% | 1,200 | 97億8312万 | +0.99% | 6.24 | 0.52 |
09/07 | 1,791 | 1,842 | 1,791 | 1,842 | +2.85% | 3,400 | 98億975万 | +1.38% | 6.26 | 0.52 |
09/04 | 1,786 | 1,819 | 1,786 | 1,791 | -1.59% | 700 | 95億3814万 | -1.43% | 6.09 | 0.5 |
09/03 | 1,825 | 1,825 | 1,800 | 1,820 | -0.27% | 600 | 96億9259万 | +0.17% | 6.19 | 0.51 |
09/02 | 1,824 | 1,825 | 1,815 | 1,825 | +0.5% | 500 | 97億1922万 | +0.5% | 6.2 | 0.51 |
09/01 | 1,816 | 1,816 | 1,816 | 1,816 | -0.87% | 100 | 96億7128万 | 0% | 6.17 | 0.51 |
08/31 | 1,813 | 1,832 | 1,813 | 1,832 | -0.97% | 500 | 97億5649万 | +0.71% | 6.23 | 0.52 |
08/28 | 1,842 | 1,850 | 1,832 | 1,850 | +0.43% | 1,100 | 98億5236万 | +1.98% | 6.29 | 0.52 |
08/27 | 1,811 | 1,848 | 1,811 | 1,842 | +0.88% | 300 | 98億975万 | +1.88% | 6.26 | 0.52 |
08/26 | 1,839 | 1,846 | 1,806 | 1,826 | -2.82% | 600 | 97億2454万 | +1.28% | 6.21 | 0.51 |
08/25 | 1,879 | 1,879 | 1,821 | 1,879 | +1.35% | 10,500 | 100億680万 | +4.51% | 6.39 | 0.53 |
08/24 | 1,800 | 1,862 | 1,799 | 1,854 | +3% | 2,100 | 98億7366万 | +3.52% | 6.3 | 0.52 |
08/21 | 1,814 | 1,814 | 1,777 | 1,800 | +0.22% | 900 | 95億8608万 | +0.84% | 6.12 | 0.51 |
08/20 | 1,760 | 1,814 | 1,727 | 1,796 | +2.05% | 6,400 | 95億6477万 | +0.73% | 6.1 | 0.51 |
08/19 | 1,753 | 1,773 | 1,732 | 1,760 | -1.46% | 1,700 | 93億7305万 | -1.29% | 5.98 | 0.5 |
08/18 | 1,797 | 1,816 | 1,750 | 1,786 | -1.65% | 3,600 | 95億1152万 | +0.17% | 6.07 | 0.5 |
08/17 | 1,809 | 1,816 | 1,809 | 1,816 | +0.06% | 600 | 96億7128万 | +1.74% | 6.17 | 0.51 |
08/14 | 1,800 | 1,815 | 1,797 | 1,815 | +0.28% | 1,000 | 96億6596万 | +1.68% | 6.17 | 0.51 |
08/13 | 1,802 | 1,810 | 1,798 | 1,810 | +0.78% | 1,300 | 96億3933万 | +1.46% | 6.15 | 0.51 |
08/12 | 1,797 | 1,804 | 1,796 | 1,796 | -1.64% | 500 | 95億6477万 | +0.56% | 6.1 | 0.51 |
08/11 | 1,837 | 1,837 | 1,801 | 1,826 | +0.5% | 5,500 | 97億2454万 | +2.13% | 6.21 | 0.51 |
08/07 | 1,784 | 1,817 | 1,784 | 1,817 | -0.38% | 900 | 96億7661万 | +1.51% | 6.18 | 0.51 |
08/06 | 1,772 | 1,844 | 1,772 | 1,824 | +1.9% | 1,200 | 97億1389万 | +1.73% | 6.2 | 0.51 |
08/05 | 1,773 | 1,796 | 1,756 | 1,790 | -1.27% | 500 | 95億3282万 | -0.28% | 6.08 | 0.5 |
08/04 | 1,781 | 1,813 | 1,780 | 1,813 | +0.5% | 1,400 | 96億5531万 | +0.72% | 6.16 | 0.51 |
08/03 | 1,775 | 1,830 | 1,775 | 1,804 | -2.12% | 1,000 | 96億738万 | +0.06% | 6.13 | 0.51 |
07/31 | 1,863 | 1,863 | 1,783 | 1,843 | +3.19% | 5,200 | 98億1508万 | +1.94% | 6.26 | 0.52 |
07/30 | 1,786 | 1,786 | 1,786 | 1,786 | 0% | 200 | 95億1152万 | -1.33% | 6.07 | 0.5 |
07/29 | 1,820 | 1,820 | 1,740 | 1,786 | -2.51% | 500 | 95億1152万 | -1.6% | 6.07 | 0.5 |
07/28 | 1,825 | 1,850 | 1,825 | 1,832 | -2.66% | 700 | 97億5649万 | +0.66% | 6.23 | 0.52 |
07/27 | 1,910 | 1,921 | 1,810 | 1,882 | +9.42% | 30,500 | 100億2277万 | +3.18% | 6.4 | 0.53 |
07/22 | 1,700 | 1,720 | 1,691 | 1,720 | +1.18% | 1,800 | 91億6003万 | -5.7% | 5.85 | 0.48 |
07/21 | 1,722 | 1,722 | 1,691 | 1,700 | -0.53% | 1,400 | 90億5352万 | -7.1% | 5.78 | 0.48 |
07/20 | 1,704 | 1,717 | 1,674 | 1,709 | +0.41% | 3,200 | 91億145万 | -6.97% | 5.81 | 0.48 |
07/17 | 1,700 | 1,739 | 1,700 | 1,702 | -0.12% | 6,900 | 90億6417万 | -7.65% | 5.78 | 0.48 |
07/16 | 1,710 | 1,721 | 1,700 | 1,704 | -0.29% | 6,100 | 90億7482万 | -7.84% | 5.79 | 0.48 |
07/15 | 1,757 | 1,785 | 1,709 | 1,709 | -2.57% | 10,200 | 91億145万 | -7.77% | 5.81 | 0.48 |
07/14 | 1,765 | 1,829 | 1,751 | 1,754 | -2.45% | 2,200 | 93億4110万 | -5.6% | 5.96 | 0.49 |
07/13 | 1,760 | 1,849 | 1,759 | 1,798 | +2.51% | 8,200 | 95億7542万 | -3.28% | 6.11 | 0.51 |
07/10 | 1,801 | 1,847 | 1,754 | 1,754 | -4.73% | 1,200 | 93億4110万 | -5.6% | 5.96 | 0.49 |
07/09 | 1,801 | 1,841 | 1,801 | 1,841 | +2.28% | 2,600 | 98億442万 | -0.97% | 6.26 | 0.52 |
07/08 | 1,800 | 1,807 | 1,796 | 1,800 | -0.55% | 4,000 | 95億8608万 | -3.02% | 6.12 | 0.51 |
07/07 | 1,855 | 1,855 | 1,810 | 1,810 | -2.43% | 1,400 | 96億3933万 | -2.37% | 6.15 | 0.51 |
07/06 | 1,773 | 1,855 | 1,773 | 1,855 | +0.11% | 1,400 | 98億7898万 | +0.11% | 6.3 | 0.52 |
07/03 | 1,862 | 1,888 | 1,850 | 1,853 | -0.96% | 1,800 | 98億6833万 | +0.22% | 6.3 | 0.52 |
07/02 | 1,882 | 1,891 | 1,855 | 1,871 | -0.8% | 2,000 | 99億6419万 | +1.19% | 6.36 | 0.53 |
07/01 | 1,853 | 1,890 | 1,850 | 1,886 | +0.69% | 2,100 | 100億4408万 | +2.22% | 6.41 | 0.53 |
06/30 | 1,873 | 1,873 | 1,873 | 1,873 | -2.09% | 1,000 | 99億7484万 | +1.79% | 6.37 | 0.53 |
06/29 | 1,909 | 1,947 | 1,909 | 1,913 | +0.63% | 1,000 | 101億8787万 | +4.25% | 6.5 | 0.54 |
06/26 | 1,905 | 1,910 | 1,900 | 1,901 | -0.89% | 1,100 | 101億2396万 | +3.99% | 6.46 | 0.54 |
06/25 | 1,918 | 1,918 | 1,906 | 1,918 | +0.89% | 4,700 | 102億1450万 | +5.38% | 6.52 | 0.54 |
06/24 | 1,890 | 1,903 | 1,885 | 1,901 | -0.37% | 1,200 | 101億2396万 | +4.97% | 6.46 | 0.54 |
06/23 | 1,916 | 1,923 | 1,908 | 1,908 | 0% | 1,100 | 101億6124万 | +6% | 6.48 | 0.54 |
06/22 | 1,910 | 1,910 | 1,900 | 1,908 | -0.88% | 1,100 | 101億6124万 | +6.41% | 6.48 | 0.54 |
06/19 | 1,943 | 1,944 | 1,903 | 1,925 | +2.28% | 6,600 | 102億5178万 | +7.72% | 6.54 | 0.54 |
06/18 | 1,886 | 1,886 | 1,876 | 1,882 | +0.32% | 600 | 100億2277万 | +5.79% | 6.4 | 0.53 |
06/17 | 1,880 | 1,880 | 1,862 | 1,876 | +0.48% | 1,000 | 99億9082万 | +5.75% | 6.38 | 0.53 |
06/16 | 1,861 | 1,867 | 1,822 | 1,867 | +0.38% | 1,900 | 99億4289万 | +5.54% | 6.34 | 0.53 |
06/15 | 1,861 | 1,866 | 1,826 | 1,860 | +0.59% | 2,000 | 99億561万 | +5.44% | 6.32 | 0.52 |
06/12 | 1,820 | 1,849 | 1,776 | 1,849 | +1.32% | 2,600 | 98億4703万 | +5% | 6.28 | 0.52 |