株価チャート
2020/06/24~2020/11/19
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 |
11/19 | 225 | 227 | 224 | 225 | -1.32% | 237,000 | 63億 | -2.6% | - | 0.21 |
11/18 | 229 | 229 | 224 | 228 | -0.44% | 355,400 | 63億8400万 | -1.72% | - | 0.22 |
11/17 | 227 | 231 | 224 | 229 | -0.87% | 677,500 | 64億1200万 | -1.72% | - | 0.22 |
11/16 | 230 | 234 | 227 | 231 | +1.76% | 570,300 | 64億6800万 | -0.86% | - | 0.22 |
11/13 | 227 | 231 | 225 | 227 | 0% | 291,100 | 63億5600万 | -2.99% | - | 0.22 |
11/12 | 238 | 238 | 226 | 227 | -4.62% | 530,700 | 63億5600万 | -3.4% | - | 0.22 |
11/11 | 244 | 254 | 238 | 238 | +2.15% | 1,479,000 | 66億6400万 | +0.85% | - | 0.23 |
11/10 | 234 | 241 | 232 | 233 | +1.3% | 686,900 | 65億2400万 | -1.27% | - | 0.22 |
11/09 | 233 | 234 | 226 | 230 | -1.29% | 239,300 | 64億4000万 | -2.95% | - | 0.22 |
11/06 | 230 | 234 | 229 | 233 | +1.3% | 376,000 | 65億2400万 | -1.69% | - | 0.22 |
11/05 | 230 | 231 | 223 | 230 | +1.32% | 321,500 | 64億4000万 | -3.36% | - | 0.22 |
11/04 | 232 | 237 | 227 | 227 | -1.73% | 490,500 | 63億5600万 | -5.02% | - | 0.22 |
11/02 | 213 | 231 | 213 | 231 | +4.52% | 762,800 | 64億6800万 | -3.75% | - | 0.22 |
10/30 | 231 | 231 | 220 | 221 | -3.91% | 334,300 | 61億8800万 | -7.92% | - | 0.21 |
10/29 | 224 | 232 | 221 | 230 | +0.88% | 233,200 | 64億4000万 | -4.56% | - | 0.22 |
10/28 | 232 | 234 | 226 | 228 | -2.98% | 327,300 | 63億8400万 | -5.79% | - | 0.22 |
10/27 | 236 | 237 | 229 | 235 | -0.84% | 166,500 | 65億8000万 | -3.29% | - | 0.22 |
10/26 | 239 | 244 | 235 | 237 | -1.25% | 465,400 | 66億3600万 | -2.47% | - | 0.22 |
10/23 | 244 | 253 | 236 | 240 | +2.56% | 824,400 | 67億2000万 | -1.23% | - | 0.23 |
10/22 | 236 | 241 | 231 | 234 | -0.85% | 332,700 | 65億5200万 | -4.1% | - | 0.22 |
10/21 | 232 | 238 | 232 | 236 | +3.06% | 379,700 | 66億800万 | -3.67% | - | 0.22 |
10/20 | 235 | 239 | 226 | 229 | -3.78% | 384,100 | 64億1200万 | -6.53% | - | 0.22 |
10/19 | 230 | 241 | 230 | 238 | +2.59% | 568,500 | 66億6400万 | -2.46% | - | 0.23 |
10/16 | 236 | 236 | 228 | 232 | -1.69% | 396,200 | 64億9600万 | -4.53% | - | 0.22 |
10/15 | 243 | 243 | 236 | 236 | -2.88% | 273,200 | 66億800万 | -3.28% | - | 0.22 |
10/14 | 242 | 245 | 238 | 243 | +0.41% | 401,700 | 68億400万 | -0.82% | - | 0.23 |
10/13 | 242 | 245 | 239 | 242 | 0% | 351,700 | 67億7600万 | -1.22% | - | 0.23 |
10/12 | 243 | 245 | 241 | 242 | -2.02% | 320,800 | 67億7600万 | -0.41% | - | 0.23 |
10/09 | 248 | 251 | 247 | 247 | -0.4% | 371,700 | 69億1600万 | +3.35% | - | 0.23 |
10/08 | 253 | 254 | 247 | 248 | -2.75% | 1,086,600 | 69億4400万 | +5.53% | - | 0.24 |
10/07 | 252 | 257 | 251 | 255 | +2% | 1,144,000 | 71億4000万 | +9.91% | - | 0.24 |
10/06 | 252 | 254 | 248 | 250 | +0.4% | 649,300 | 70億 | +9.65% | - | 0.24 |
10/05 | 245 | 265 | 240 | 249 | +2.89% | 3,278,500 | 69億7200万 | +11.16% | - | 0.24 |
10/02 | 247 | 248 | 241 | 242 | -0.82% | 558,800 | 67億7600万 | +10% | - | 0.23 |
09/30 | 252 | 252 | 242 | 244 | -3.17% | 611,500 | 68億3200万 | +12.96% | - | 0.23 |
09/29 | 251 | 256 | 249 | 252 | +1.61% | 734,600 | 70億5600万 | +18.31% | - | 0.24 |
09/28 | 252 | 253 | 246 | 248 | +1.22% | 680,100 | 69億4400万 | +18.66% | - | 0.24 |
09/25 | 244 | 247 | 238 | 245 | +0.82% | 608,700 | 68億6000万 | +19.51% | - | 0.23 |
09/24 | 249 | 249 | 242 | 243 | -3.19% | 595,500 | 68億400万 | +20.9% | - | 0.23 |
09/23 | 243 | 251 | 239 | 251 | +2.45% | 984,100 | 70億2800万 | +26.77% | - | 0.24 |
09/18 | 243 | 253 | 243 | 245 | +1.66% | 1,251,900 | 68億6000万 | +26.29% | - | 0.23 |
09/17 | 236 | 247 | 235 | 241 | -4.37% | 2,086,200 | 67億4800万 | +26.84% | - | 0.23 |
09/16 | 249 | 257 | 248 | 252 | -1.95% | 2,242,600 | 70億5600万 | +34.76% | - | 0.24 |
09/15 | 248 | 263 | 247 | 257 | -1.53% | 4,575,500 | 71億9600万 | +40.44% | - | 0.24 |
09/14 | 230 | 272 | 227 | 261 | +17.57% | 12,727,400 | 73億800万 | +45.81% | - | 0.25 |
09/11 | 215 | 226 | 213 | 222 | +3.26% | 2,195,400 | 62億1600万 | +26.86% | - | 0.21 |
09/10 | 228 | 236 | 210 | 215 | -4.44% | 2,569,600 | 60億2000万 | +25% | - | 0.2 |
09/09 | 241 | 244 | 225 | 225 | -11.76% | 2,394,300 | 63億 | +32.35% | - | 0.21 |
09/08 | 245 | 260 | 227 | 255 | -1.16% | 6,042,900 | 71億4000万 | +52.69% | - | 0.24 |
09/07 | 284 | 310 | 254 | 258 | +9.32% | 15,305,800 | 72億2400万 | +58.28% | - | 0.24 |
09/04 | 236 | 236 | 236 | 236 | +26.88% | 380,500 | 66億800万 | +48.43% | - | 0.22 |
09/03 | 158 | 198 | 156 | 186 | +21.57% | 16,567,600 | 52億800万 | +19.23% | - | 0.18 |
09/02 | 155 | 155 | 153 | 153 | 0% | 66,400 | 42億8400万 | -1.29% | - | 0.15 |
09/01 | 154 | 155 | 153 | 153 | -0.65% | 36,800 | 42億8400万 | -1.29% | - | 0.15 |
08/31 | 154 | 155 | 153 | 154 | 0% | 99,100 | 43億1200万 | -0.65% | - | 0.15 |
08/28 | 152 | 156 | 152 | 154 | 0% | 226,000 | 43億1200万 | -1.28% | - | 0.15 |
08/27 | 153 | 154 | 151 | 154 | +0.65% | 49,800 | 43億1200万 | -1.28% | - | 0.15 |
08/26 | 153 | 154 | 152 | 153 | -0.65% | 47,700 | 42億8400万 | -2.55% | - | 0.15 |
08/25 | 152 | 155 | 151 | 154 | +1.99% | 66,500 | 43億1200万 | -1.91% | - | 0.15 |
08/24 | 154 | 154 | 151 | 151 | -0.66% | 26,100 | 42億2800万 | -3.82% | - | 0.14 |
08/21 | 154 | 155 | 152 | 152 | -1.3% | 64,300 | 42億5600万 | -3.8% | - | 0.14 |
08/20 | 154 | 155 | 152 | 154 | 0% | 226,900 | 43億1200万 | -2.53% | - | 0.15 |
08/19 | 156 | 156 | 152 | 154 | -0.65% | 54,100 | 43億1200万 | -2.53% | - | 0.15 |
08/18 | 158 | 158 | 155 | 155 | -0.64% | 63,700 | 43億4000万 | -1.9% | - | 0.15 |
08/17 | 156 | 157 | 156 | 156 | -0.64% | 10,400 | 43億6800万 | -1.89% | - | 0.15 |
08/14 | 156 | 158 | 156 | 157 | 0% | 48,900 | 43億9600万 | -1.26% | - | 0.15 |
08/13 | 156 | 157 | 155 | 157 | +1.29% | 70,700 | 43億9600万 | -1.26% | - | 0.15 |
08/12 | 158 | 158 | 155 | 155 | -1.9% | 223,200 | 43億4000万 | -3.13% | - | 0.15 |
08/11 | 154 | 160 | 153 | 158 | +3.27% | 125,100 | 44億2400万 | -1.25% | - | 0.15 |
08/07 | 154 | 154 | 150 | 153 | -1.29% | 69,800 | 42億8400万 | -4.38% | - | 0.15 |
08/06 | 155 | 156 | 153 | 155 | 0% | 46,400 | 43億4000万 | -3.73% | - | 0.15 |
08/05 | 161 | 161 | 155 | 155 | -2.52% | 77,600 | 43億4000万 | -4.32% | - | 0.15 |
08/04 | 150 | 160 | 150 | 159 | +7.43% | 94,900 | 44億5200万 | -1.85% | - | 0.15 |
08/03 | 152 | 152 | 147 | 148 | -2.63% | 74,300 | 41億4400万 | -9.2% | - | 0.14 |
07/31 | 156 | 157 | 151 | 152 | -3.8% | 119,900 | 42億5600万 | -7.32% | - | 0.14 |
07/30 | 161 | 161 | 157 | 158 | -1.86% | 64,200 | 44億2400万 | -4.24% | - | 0.15 |
07/29 | 162 | 162 | 158 | 161 | 0% | 82,000 | 45億800万 | -3.01% | - | 0.15 |
07/28 | 164 | 166 | 160 | 161 | -1.83% | 126,600 | 45億800万 | -3.01% | - | 0.15 |
07/27 | 163 | 165 | 162 | 164 | -1.2% | 69,900 | 45億9200万 | -1.8% | - | 0.16 |
07/22 | 162 | 168 | 162 | 166 | +1.22% | 91,800 | 46億4800万 | -1.19% | - | 0.16 |
07/21 | 164 | 165 | 163 | 164 | +0.61% | 63,100 | 45億9200万 | -2.38% | - | 0.16 |
07/20 | 163 | 164 | 162 | 163 | -0.61% | 45,200 | 45億6400万 | -3.55% | - | 0.15 |
07/17 | 165 | 166 | 163 | 164 | -0.61% | 94,900 | 45億9200万 | -3.53% | - | 0.16 |
07/16 | 162 | 165 | 162 | 165 | +2.48% | 79,200 | 46億2000万 | -3.51% | - | 0.16 |
07/15 | 161 | 163 | 160 | 161 | +0.63% | 98,600 | 45億800万 | -6.4% | - | 0.15 |
07/14 | 159 | 161 | 158 | 160 | 0% | 60,200 | 44億8000万 | -7.51% | - | 0.15 |
07/13 | 155 | 160 | 155 | 160 | +3.9% | 123,800 | 44億8000万 | -8.05% | - | 0.15 |
07/10 | 160 | 160 | 154 | 154 | -5.52% | 109,800 | 43億1200万 | -12% | - | 0.15 |
07/09 | 163 | 163 | 160 | 163 | 0% | 74,500 | 45億6400万 | -7.91% | - | 0.15 |
07/08 | 162 | 164 | 161 | 163 | 0% | 91,600 | 45億6400万 | -7.91% | - | 0.15 |
07/07 | 167 | 167 | 157 | 163 | -2.4% | 138,900 | 45億6400万 | -8.43% | - | 0.15 |
07/06 | 163 | 167 | 163 | 167 | +2.45% | 101,600 | 46億7600万 | -6.7% | - | 0.16 |
07/03 | 166 | 167 | 160 | 163 | -1.81% | 156,500 | 45億6400万 | -8.94% | - | 0.15 |
07/02 | 170 | 170 | 166 | 166 | -2.35% | 108,800 | 46億4800万 | -7.78% | - | 0.16 |
07/01 | 173 | 173 | 170 | 170 | -0.58% | 57,600 | 47億6000万 | -6.08% | - | 0.16 |
06/30 | 173 | 175 | 171 | 171 | -0.58% | 49,400 | 47億8800万 | -5.52% | - | 0.16 |
06/29 | 174 | 174 | 171 | 172 | -1.71% | 87,500 | 48億1600万 | -4.44% | - | 0.16 |
06/26 | 175 | 176 | 173 | 175 | +1.16% | 110,400 | 49億 | -2.78% | - | 0.17 |
06/25 | 175 | 176 | 173 | 173 | -2.26% | 177,900 | 48億4400万 | -3.89% | - | 0.16 |
06/24 | 181 | 181 | 177 | 177 | -1.12% | 78,400 | 49億5600万 | -1.67% | - | 0.17 |