株価チャート
2020/07/09～2020/12/07
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 |
|---|
| 2024 | 1/1, 株式分割 1→4 |
| 2020 |
| 12/07 | 1,825 | 1,825 | 1,780 | 1,783 | -1.25% | 315,200 | 8771億9192万 | +10.78% | 17.73 | 1.53 |
| 12/04 | 1,788 | 1,813 | 1,783 | 1,805 | +0.84% | 324,400 | 8882億6447万 | +13.52% | 17.95 | 1.55 |
| 12/03 | 1,775 | 1,815 | 1,765 | 1,790 | +0.99% | 563,600 | 8808億8277万 | +13.87% | 17.8 | 1.53 |
| 12/02 | 1,783 | 1,800 | 1,755 | 1,773 | -1.12% | 604,800 | 8722億7078万 | +13.91% | 17.63 | 1.52 |
| 12/01 | 1,718 | 1,795 | 1,718 | 1,793 | +3.76% | 846,800 | 8821億1305万 | +16.4% | 17.83 | 1.54 |
| 11/30 | 1,770 | 1,790 | 1,710 | 1,728 | -2.68% | 1,535,200 | 8501億2569万 | +13.28% | 17.18 | 1.48 |
| 11/27 | 1,753 | 1,785 | 1,750 | 1,775 | +1% | 811,600 | 8735億107万 | +17.39% | 17.65 | 1.52 |
| 11/26 | 1,760 | 1,773 | 1,723 | 1,758 | +1.74% | 608,400 | 8648億8908万 | +17.32% | 17.48 | 1.51 |
| 11/25 | 1,735 | 1,765 | 1,718 | 1,728 | +1.92% | 673,200 | 8501億2569万 | +16.41% | 17.18 | 1.48 |
| 11/24 | 1,675 | 1,718 | 1,673 | 1,695 | +4.63% | 635,200 | 8341億3200万 | +15.15% | 16.86 | 1.45 |
| 11/20 | 1,625 | 1,633 | 1,605 | 1,620 | -1.22% | 558,800 | 7972億2351万 | +10.88% | 16.11 | 1.39 |
| 11/19 | 1,608 | 1,640 | 1,573 | 1,640 | +1.86% | 830,000 | 8070億6577万 | +12.95% | 16.31 | 1.41 |
| 11/18 | 1,625 | 1,633 | 1,583 | 1,610 | -1.23% | 449,200 | 7923億238万 | +11.57% | 16.01 | 1.38 |
| 11/17 | 1,650 | 1,673 | 1,610 | 1,630 | +0.31% | 573,600 | 8021億4464万 | +13.51% | 16.21 | 1.4 |
| 11/16 | 1,590 | 1,643 | 1,585 | 1,625 | +4.33% | 649,600 | 7996億8408万 | +13.72% | 16.16 | 1.39 |
| 11/13 | 1,608 | 1,608 | 1,520 | 1,558 | -3.56% | 677,200 | 7664億6643万 | +9.53% | 15.49 | 1.34 |
| 11/12 | 1,575 | 1,633 | 1,573 | 1,615 | +0.94% | 733,600 | 7947億6294万 | +13.73% | 16.06 | 1.38 |
| 11/11 | 1,550 | 1,600 | 1,550 | 1,600 | +6.49% | 962,400 | 7873億8124万 | +13.07% | 15.91 | 1.37 |
| 11/10 | 1,458 | 1,523 | 1,448 | 1,503 | +5.62% | 1,541,200 | 7394億20万 | +6.56% | 14.94 | 1.29 |
| 11/09 | 1,440 | 1,463 | 1,410 | 1,423 | +0.53% | 882,800 | 7000億3114万 | +0.96% | 14.15 | 1.22 |
| 11/06 | 1,410 | 1,423 | 1,380 | 1,415 | +1.25% | 621,200 | 6963億4029万 | +0.5% | 14.07 | 1.21 |
| 11/05 | 1,373 | 1,400 | 1,358 | 1,398 | +2.19% | 632,000 | 6877億2830万 | -0.82% | 13.9 | 1.2 |
| 11/04 | 1,368 | 1,395 | 1,365 | 1,368 | +3.8% | 534,800 | 6729億6491万 | -3.15% | 13.6 | 1.17 |
| 11/02 | 1,290 | 1,335 | 1,290 | 1,318 | +3.54% | 394,000 | 6483億5924万 | -6.96% | 13.1 | 1.13 |
| 10/30 | 1,315 | 1,315 | 1,270 | 1,273 | -3.42% | 782,400 | 6262億1414万 | -10.45% | 12.66 | 1.09 |
| 10/29 | 1,353 | 1,368 | 1,315 | 1,318 | -3.3% | 672,800 | 6483億5924万 | -7.67% | 13.1 | 1.13 |
| 10/28 | 1,373 | 1,373 | 1,353 | 1,363 | -1.09% | 229,200 | 6705億434万 | -4.92% | 13.55 | 1.17 |
| 10/27 | 1,363 | 1,378 | 1,343 | 1,378 | -0.54% | 281,200 | 6778億8604万 | -4.07% | 13.7 | 1.18 |
| 10/26 | 1,398 | 1,415 | 1,378 | 1,385 | -2.12% | 198,000 | 6815億7689万 | -3.75% | 13.78 | 1.19 |
| 10/23 | 1,403 | 1,418 | 1,400 | 1,415 | +1.07% | 198,800 | 6963億4029万 | -1.74% | 14.07 | 1.21 |
| 10/22 | 1,418 | 1,418 | 1,395 | 1,400 | -1.75% | 208,400 | 6889億5859万 | -2.85% | 13.92 | 1.2 |
| 10/21 | 1,393 | 1,430 | 1,388 | 1,425 | +2.33% | 399,600 | 7012億6142万 | -1.25% | 14.17 | 1.22 |
| 10/20 | 1,420 | 1,423 | 1,390 | 1,393 | -3.63% | 388,000 | 6852億6774万 | -3.63% | 13.85 | 1.19 |
| 10/19 | 1,423 | 1,453 | 1,418 | 1,445 | +3.21% | 280,800 | 7111億368万 | -0.14% | 14.37 | 1.24 |
| 10/16 | 1,410 | 1,423 | 1,400 | 1,400 | -0.53% | 195,600 | 6889億5859万 | -3.11% | 13.92 | 1.2 |
| 10/15 | 1,405 | 1,428 | 1,403 | 1,408 | -0.35% | 229,200 | 6926億4944万 | -2.66% | 14 | 1.21 |
| 10/14 | 1,423 | 1,425 | 1,403 | 1,413 | -1.4% | 366,000 | 6951億1000万 | -2.32% | 14.05 | 1.21 |
| 10/13 | 1,448 | 1,450 | 1,420 | 1,433 | -1.55% | 344,400 | 7049億5227万 | -0.87% | 14.25 | 1.23 |
| 10/12 | 1,470 | 1,470 | 1,438 | 1,455 | -0.68% | 294,000 | 7160億2482万 | +0.76% | 14.47 | 1.25 |
| 10/09 | 1,500 | 1,500 | 1,463 | 1,465 | -1.68% | 388,400 | 7209億4595万 | +1.67% | 14.57 | 1.26 |
| 10/08 | 1,470 | 1,500 | 1,465 | 1,490 | +0.34% | 480,400 | 7332億4878万 | +3.69% | 14.82 | 1.28 |
| 10/07 | 1,473 | 1,490 | 1,458 | 1,485 | +0.34% | 267,600 | 7307億8822万 | +3.7% | 14.77 | 1.27 |
| 10/06 | 1,488 | 1,493 | 1,468 | 1,480 | +0.51% | 331,600 | 7283億2765万 | +3.71% | 14.72 | 1.27 |
| 10/05 | 1,438 | 1,495 | 1,435 | 1,473 | +4.06% | 674,400 | 7246億3680万 | +3.62% | 14.65 | 1.26 |
| 10/02 | 1,440 | 1,455 | 1,398 | 1,415 | -0.88% | 703,600 | 6963億4029万 | -0.07% | 14.07 | 1.21 |
| 09/30 | 1,475 | 1,475 | 1,428 | 1,428 | -3.71% | 700,400 | 7024億9170万 | +0.81% | 14.2 | 1.22 |
| 09/29 | 1,465 | 1,485 | 1,453 | 1,483 | +0.51% | 537,200 | 7295億5793万 | +4.77% | 14.75 | 1.27 |
| 09/28 | 1,443 | 1,475 | 1,430 | 1,475 | +2.97% | 808,400 | 7258億6708万 | +4.46% | 14.67 | 1.26 |
| 09/25 | 1,425 | 1,433 | 1,400 | 1,433 | +0.53% | 700,000 | 7049億5227万 | +1.6% | 14.25 | 1.23 |
| 09/24 | 1,433 | 1,435 | 1,410 | 1,425 | -1.89% | 479,600 | 7012億6142万 | +0.85% | 14.17 | 1.22 |
| 09/23 | 1,448 | 1,470 | 1,428 | 1,453 | -0.51% | 534,400 | 7147億9453万 | +2.58% | 14.45 | 1.25 |
| 09/18 | 1,458 | 1,460 | 1,433 | 1,460 | +1.57% | 784,800 | 7184億8538万 | +2.96% | 14.52 | 1.25 |
| 09/17 | 1,423 | 1,448 | 1,413 | 1,438 | +1.77% | 458,400 | 7074億1284万 | +1.09% | 14.3 | 1.23 |
| 09/16 | 1,435 | 1,438 | 1,403 | 1,413 | -1.91% | 467,600 | 6951億1000万 | -0.95% | 14.05 | 1.21 |
| 09/15 | 1,460 | 1,465 | 1,440 | 1,440 | -1.54% | 328,000 | 7086億4312万 | +0.7% | 14.32 | 1.23 |
| 09/14 | 1,463 | 1,465 | 1,450 | 1,463 | -0.17% | 303,200 | 7197億1567万 | +2.13% | 14.55 | 1.25 |
| 09/11 | 1,453 | 1,468 | 1,438 | 1,465 | +1.56% | 499,200 | 7209億4595万 | +2.38% | 14.57 | 1.26 |
| 09/10 | 1,408 | 1,450 | 1,408 | 1,443 | +3.04% | 437,600 | 7098億7340万 | +0.73% | 14.35 | 1.24 |
| 09/09 | 1,383 | 1,400 | 1,375 | 1,400 | -0.53% | 717,600 | 6889億5859万 | -2.44% | 13.92 | 1.2 |
| 09/08 | 1,413 | 1,423 | 1,395 | 1,408 | -0.18% | 432,800 | 6926億4944万 | -2.26% | 14 | 1.21 |
| 09/07 | 1,390 | 1,435 | 1,383 | 1,410 | +1.26% | 365,200 | 6938億7972万 | -2.42% | 14.02 | 1.21 |
| 09/04 | 1,380 | 1,398 | 1,380 | 1,393 | -0.89% | 327,600 | 6852億6774万 | -3.77% | 13.85 | 1.19 |
| 09/03 | 1,403 | 1,418 | 1,388 | 1,405 | +1.63% | 484,800 | 6914億1915万 | -3.17% | 13.97 | 1.2 |
| 09/02 | 1,385 | 1,388 | 1,373 | 1,383 | +0.73% | 242,800 | 6803億4660万 | -4.98% | 13.75 | 1.19 |
| 09/01 | 1,353 | 1,373 | 1,343 | 1,373 | +0.92% | 439,600 | 6754億2547万 | -6.06% | 13.65 | 1.18 |
| 08/31 | 1,375 | 1,383 | 1,360 | 1,360 | +0.37% | 665,600 | 6692億7406万 | -7.17% | 13.53 | 1.17 |
| 08/28 | 1,360 | 1,398 | 1,340 | 1,355 | +0.93% | 661,600 | 6668億1349万 | -7.7% | 13.48 | 1.16 |
| 08/27 | 1,355 | 1,370 | 1,338 | 1,343 | -0.74% | 468,400 | 6606億6207万 | -8.86% | 13.35 | 1.15 |
| 08/26 | 1,383 | 1,390 | 1,343 | 1,353 | -3.22% | 866,800 | 6655億8321万 | -8.49% | 13.45 | 1.16 |
| 08/25 | 1,423 | 1,425 | 1,383 | 1,398 | -1.06% | 863,600 | 6877億2830万 | -5.51% | 13.9 | 1.2 |
| 08/24 | 1,395 | 1,415 | 1,373 | 1,413 | +0.89% | 739,600 | 6951億1000万 | -4.56% | 14.05 | 1.21 |
| 08/21 | 1,435 | 1,448 | 1,400 | 1,400 | -1.93% | 799,200 | 6889億5859万 | -5.41% | 13.92 | 1.2 |
| 08/20 | 1,480 | 1,488 | 1,420 | 1,428 | -5.62% | 1,052,400 | 7024億9170万 | -3.48% | 14.2 | 1.22 |
| 08/19 | 1,495 | 1,515 | 1,495 | 1,513 | +0.5% | 287,200 | 7443億2133万 | +2.4% | 15.04 | 1.3 |
| 08/18 | 1,488 | 1,510 | 1,480 | 1,505 | 0% | 410,400 | 7406億3048万 | +2.52% | 14.97 | 1.29 |
| 08/17 | 1,520 | 1,535 | 1,500 | 1,505 | -2.27% | 447,600 | 7406億3048万 | +2.73% | 14.97 | 1.29 |
| 08/14 | 1,540 | 1,555 | 1,528 | 1,540 | +0.33% | 482,800 | 7578億5445万 | +5.48% | 15.32 | 1.32 |
| 08/13 | 1,513 | 1,545 | 1,505 | 1,535 | +1.15% | 472,400 | 7553億9388万 | +5.57% | 15.27 | 1.32 |
| 08/12 | 1,503 | 1,530 | 1,498 | 1,518 | +1.68% | 677,200 | 7467億8190万 | +4.8% | 15.09 | 1.3 |
| 08/11 | 1,443 | 1,513 | 1,440 | 1,493 | +4.37% | 981,200 | 7344億7907万 | +3.5% | 14.84 | 1.28 |
| 08/07 | 1,460 | 1,460 | 1,408 | 1,430 | -4.03% | 1,034,400 | 7037億2199万 | -0.49% | 14.22 | 1.23 |
| 08/06 | 1,473 | 1,518 | 1,435 | 1,490 | -3.25% | 1,262,400 | 7332億4878万 | +3.98% | 14.82 | 1.28 |
| 08/05 | 1,518 | 1,548 | 1,498 | 1,540 | +1.32% | 1,080,400 | 7578億5445万 | +7.77% | 15.32 | 1.32 |
| 08/04 | 1,525 | 1,550 | 1,505 | 1,520 | +0.16% | 1,049,600 | 7480億1218万 | +6.89% | 15.12 | 1.3 |
| 08/03 | 1,473 | 1,520 | 1,470 | 1,518 | +3.41% | 638,800 | 7467億8190万 | +7.09% | 15.09 | 1.3 |
| 07/31 | 1,480 | 1,488 | 1,463 | 1,468 | -1.51% | 782,800 | 7221億7623万 | +4.08% | 14.6 | 1.26 |
| 07/30 | 1,525 | 1,540 | 1,488 | 1,490 | -1.32% | 687,600 | 7332億4878万 | +6.05% | 14.82 | 1.28 |
| 07/29 | 1,500 | 1,513 | 1,488 | 1,510 | -0.66% | 392,800 | 7430億9105万 | +7.78% | 15.02 | 1.29 |
| 07/28 | 1,498 | 1,530 | 1,495 | 1,520 | +2.7% | 992,800 | 7480億1218万 | +8.88% | 15.12 | 1.3 |
| 07/27 | 1,453 | 1,480 | 1,428 | 1,480 | +2.07% | 887,200 | 7283億2765万 | +6.32% | 14.72 | 1.27 |
| 07/22 | 1,475 | 1,488 | 1,435 | 1,450 | -2.03% | 902,800 | 7135億6425万 | +4.32% | 14.42 | 1.24 |
| 07/21 | 1,470 | 1,480 | 1,445 | 1,480 | +1.2% | 829,200 | 7283億2765万 | +6.63% | 14.72 | 1.27 |
| 07/20 | 1,413 | 1,468 | 1,408 | 1,463 | +6.17% | 1,003,200 | 7197億1567万 | +5.6% | 14.55 | 1.25 |
| 07/17 | 1,405 | 1,408 | 1,375 | 1,378 | -2.3% | 506,000 | 6778億8604万 | -0.33% | 13.7 | 1.18 |
| 07/16 | 1,413 | 1,435 | 1,400 | 1,410 | -0.7% | 815,600 | 6938億7972万 | +2.03% | 14.02 | 1.21 |
| 07/15 | 1,398 | 1,423 | 1,395 | 1,420 | +3.46% | 540,800 | 6988億85万 | +2.82% | 14.12 | 1.22 |
| 07/14 | 1,368 | 1,403 | 1,343 | 1,373 | 0% | 956,000 | 6754億2547万 | -0.54% | 13.65 | 1.18 |
| 07/13 | 1,348 | 1,378 | 1,335 | 1,373 | +5.17% | 727,200 | 6754億2547万 | -0.4% | 13.65 | 1.18 |
| 07/10 | 1,405 | 1,405 | 1,300 | 1,305 | -8.42% | 1,366,000 | 6422億783万 | -5.16% | 12.98 | 1.12 |
| 07/09 | 1,388 | 1,433 | 1,383 | 1,425 | +3.64% | 1,192,400 | 7012億6142万 | +3.79% | 14.17 | 1.22 |
