株価チャート
2020/06/26～2020/11/24
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 |
| 11/24 | 892 | 903 | 892 | 895 | +1.24% | 188,600 | 643億8798万 | -1.54% | 8 | 1.59 |
| 11/20 | 871 | 885 | 871 | 884 | +1.03% | 101,600 | 635億9662万 | -3.07% | 7.9 | 1.57 |
| 11/19 | 872 | 878 | 866 | 875 | +0.46% | 106,400 | 629億4915万 | -4.37% | 7.82 | 1.55 |
| 11/18 | 875 | 877 | 866 | 871 | -0.68% | 147,000 | 626億6138万 | -5.33% | 7.79 | 1.55 |
| 11/17 | 892 | 896 | 874 | 877 | -1.02% | 216,300 | 630億9303万 | -5.09% | 7.84 | 1.56 |
| 11/16 | 881 | 893 | 872 | 886 | +1.96% | 178,500 | 637億4051万 | -4.42% | 7.92 | 1.57 |
| 11/13 | 866 | 877 | 858 | 869 | -0.91% | 349,000 | 625億1749万 | -6.46% | 7.77 | 1.54 |
| 11/12 | 903 | 903 | 873 | 877 | -2.23% | 441,900 | 630億9303万 | -5.9% | 7.84 | 1.56 |
| 11/11 | 903 | 909 | 884 | 897 | 0% | 488,400 | 645億3187万 | -3.86% | 8.02 | 1.59 |
| 11/10 | 914 | 916 | 890 | 897 | -0.77% | 418,400 | 645億3187万 | -3.86% | 8.02 | 1.59 |
| 11/09 | 919 | 919 | 894 | 904 | -0.44% | 354,300 | 650億3546万 | -3% | 8.08 | 1.61 |
| 11/06 | 916 | 929 | 900 | 908 | +0.67% | 338,600 | 653億2323万 | -2.37% | 8.12 | 1.61 |
| 11/05 | 879 | 905 | 873 | 902 | +2.97% | 338,700 | 648億9158万 | -2.91% | 8.06 | 1.6 |
| 11/04 | 864 | 887 | 860 | 876 | +2.94% | 309,500 | 630億2109万 | -5.6% | 7.83 | 1.56 |
| 11/02 | 849 | 866 | 844 | 851 | +0.71% | 272,600 | 612億2254万 | -8.3% | 7.61 | 1.51 |
| 10/30 | 892 | 898 | 834 | 845 | -9.72% | 825,800 | 607億9089万 | -9.04% | 7.55 | 1.5 |
| 10/29 | 933 | 948 | 917 | 936 | +0.21% | 269,700 | 673億3760万 | +0.75% | 8.37 | 1.66 |
| 10/28 | 938 | 938 | 919 | 934 | -0.95% | 295,000 | 671億9372万 | +0.97% | 8.35 | 1.66 |
| 10/27 | 936 | 950 | 928 | 943 | -0.84% | 196,200 | 678億4119万 | +2.28% | 8.43 | 1.67 |
| 10/26 | 965 | 971 | 949 | 951 | -0.52% | 247,800 | 684億1673万 | +3.59% | 8.5 | 1.69 |
| 10/23 | 965 | 972 | 946 | 956 | 0% | 290,700 | 687億7644万 | +4.6% | 8.55 | 1.7 |
| 10/22 | 975 | 975 | 949 | 956 | -2.15% | 467,800 | 687億7644万 | +5.29% | 8.55 | 1.7 |
| 10/21 | 975 | 983 | 970 | 977 | +0.1% | 180,300 | 702億3837万 | +8.19% | 8.73 | 1.73 |
| 10/20 | 983 | 1,002 | 971 | 976 | -0.91% | 406,100 | 701億6648万 | +8.93% | 8.72 | 1.73 |
| 10/19 | 964 | 986 | 962 | 985 | +2.39% | 230,600 | 708億1350万 | +10.67% | 8.8 | 1.75 |
| 10/16 | 971 | 981 | 958 | 962 | -1.13% | 293,200 | 691億5999万 | +8.95% | 8.59 | 1.71 |
| 10/15 | 990 | 1,002 | 971 | 973 | -0.92% | 431,600 | 699億5080万 | +11.07% | 8.69 | 1.73 |
| 10/14 | 970 | 988 | 963 | 982 | +1.34% | 361,900 | 705億9783万 | +13% | 8.77 | 1.74 |
| 10/13 | 960 | 969 | 955 | 969 | +1.57% | 295,500 | 696億6323万 | +12.67% | 8.66 | 1.72 |
| 10/12 | 958 | 968 | 948 | 954 | +0.95% | 308,800 | 685億8486万 | +12.1% | 8.52 | 1.69 |
| 10/09 | 943 | 950 | 927 | 945 | +1.39% | 293,200 | 679億3783万 | +12.1% | 8.44 | 1.68 |
| 10/08 | 915 | 946 | 913 | 932 | +2.76% | 332,400 | 670億323万 | +11.62% | 8.33 | 1.65 |
| 10/07 | 891 | 908 | 887 | 907 | +1.45% | 172,200 | 652億594万 | +9.41% | 8.1 | 1.61 |
| 10/06 | 886 | 900 | 882 | 894 | +1.36% | 240,100 | 642億7134万 | +8.76% | 7.99 | 1.59 |
| 10/05 | 871 | 885 | 869 | 882 | +1.85% | 189,800 | 634億864万 | +7.96% | 7.88 | 1.56 |
| 10/02 | 870 | 885 | 863 | 866 | -0.12% | 291,400 | 622億5837万 | +6.65% | 7.74 | 1.54 |
| 09/30 | 886 | 887 | 867 | 867 | -2.14% | 235,700 | 623億3026万 | +7.3% | 7.75 | 1.54 |
| 09/29 | 885 | 892 | 878 | 886 | +0.68% | 212,600 | 636億9621万 | +10.2% | 7.92 | 1.57 |
| 09/28 | 865 | 880 | 859 | 880 | +2.44% | 306,100 | 632億6486万 | +10.14% | 7.86 | 1.56 |
| 09/25 | 848 | 861 | 848 | 859 | +1.42% | 126,900 | 617億5513万 | +8.05% | 7.67 | 1.52 |
| 09/24 | 845 | 849 | 840 | 847 | +0.24% | 132,800 | 608億9242万 | +7.08% | 7.57 | 1.5 |
| 09/23 | 843 | 856 | 838 | 845 | -0.59% | 198,600 | 607億639万 | +7.23% | 7.54 | 1.5 |
| 09/18 | 845 | 855 | 841 | 850 | +0.47% | 151,900 | 610億6560万 | +8.28% | 7.59 | 1.51 |
| 09/17 | 847 | 847 | 837 | 846 | +0.48% | 138,500 | 607億7823万 | +8.32% | 7.55 | 1.5 |
| 09/16 | 832 | 846 | 830 | 842 | +1.57% | 206,200 | 604億9086万 | +8.23% | 7.52 | 1.49 |
| 09/15 | 824 | 829 | 816 | 829 | +0.73% | 148,400 | 595億5692万 | +6.97% | 7.4 | 1.47 |
| 09/14 | 815 | 828 | 815 | 823 | +1.86% | 229,300 | 591億2587万 | +6.61% | 7.35 | 1.46 |
| 09/11 | 803 | 810 | 799 | 808 | +0.12% | 129,800 | 580億4824万 | +5.21% | 7.21 | 1.43 |
| 09/10 | 810 | 812 | 800 | 807 | -0.25% | 119,400 | 579億7640万 | +5.49% | 7.2 | 1.43 |
| 09/09 | 795 | 809 | 790 | 809 | +0.87% | 264,600 | 581億2008万 | +6.31% | 7.22 | 1.43 |
| 09/08 | 794 | 812 | 793 | 802 | +1.65% | 320,400 | 576億1719万 | +5.94% | 7.16 | 1.42 |
| 09/07 | 767 | 795 | 766 | 789 | +4.09% | 365,300 | 566億8324万 | +4.78% | 7.04 | 1.4 |
| 09/04 | 746 | 761 | 746 | 758 | +0.66% | 130,700 | 544億5615万 | +1.2% | 6.77 | 1.34 |
| 09/03 | 760 | 767 | 753 | 753 | +0.13% | 165,700 | 540億9694万 | +0.4% | 6.72 | 1.34 |
| 09/02 | 757 | 759 | 749 | 752 | -0.13% | 90,500 | 540億2509万 | 0% | 6.71 | 1.33 |
| 09/01 | 759 | 760 | 751 | 753 | -1.18% | 97,600 | 540億9694万 | -0.26% | 6.72 | 1.34 |
| 08/31 | 759 | 767 | 757 | 762 | +2.14% | 113,000 | 547億4351万 | +0.53% | 6.8 | 1.35 |
| 08/28 | 757 | 768 | 739 | 746 | -1.45% | 291,600 | 535億9404万 | -1.84% | 6.66 | 1.32 |
| 08/27 | 769 | 769 | 756 | 757 | -1.56% | 118,800 | 543億8430万 | -0.79% | 6.76 | 1.34 |
| 08/26 | 769 | 773 | 763 | 769 | +0.13% | 88,500 | 552億4641万 | +0.39% | 6.87 | 1.36 |
| 08/25 | 771 | 782 | 768 | 768 | +0.39% | 145,400 | 551億7456万 | -0.13% | 6.86 | 1.36 |
| 08/24 | 768 | 773 | 762 | 765 | -0.39% | 95,100 | 549億5904万 | -0.78% | 6.83 | 1.36 |
| 08/21 | 758 | 774 | 758 | 768 | +1.45% | 180,400 | 551億7456万 | -0.65% | 6.86 | 1.36 |
| 08/20 | 765 | 768 | 757 | 757 | -2.07% | 227,700 | 543億8430万 | -2.2% | 6.76 | 1.34 |
| 08/19 | 757 | 776 | 757 | 773 | +0.78% | 143,900 | 555億3377万 | -0.39% | 6.9 | 1.37 |
| 08/18 | 761 | 770 | 759 | 767 | 0% | 197,200 | 551億272万 | -1.03% | 6.85 | 1.36 |
| 08/17 | 761 | 777 | 759 | 767 | +0.79% | 152,700 | 551億272万 | -1.16% | 6.85 | 1.36 |
| 08/14 | 765 | 766 | 758 | 761 | -0.65% | 118,300 | 546億7167万 | -2.19% | 6.79 | 1.35 |
| 08/13 | 759 | 768 | 754 | 766 | +1.32% | 144,600 | 550億3088万 | -1.79% | 6.84 | 1.36 |
| 08/12 | 759 | 769 | 752 | 756 | -0.26% | 236,700 | 543億1246万 | -3.2% | 6.75 | 1.34 |
| 08/11 | 736 | 759 | 730 | 758 | +3.84% | 213,900 | 544億5615万 | -3.07% | 6.77 | 1.34 |
| 08/07 | 718 | 734 | 713 | 730 | +1.11% | 156,000 | 524億4457万 | -6.77% | 6.52 | 1.29 |
| 08/06 | 723 | 735 | 714 | 722 | +0.56% | 208,200 | 518億6984万 | -8.14% | 6.45 | 1.28 |
| 08/05 | 717 | 721 | 697 | 718 | +0.42% | 197,900 | 515億8247万 | -9.11% | 6.41 | 1.27 |
| 08/04 | 711 | 722 | 709 | 715 | +2.29% | 202,400 | 513億6694万 | -9.95% | 6.38 | 1.27 |
| 08/03 | 686 | 709 | 680 | 699 | +1.45% | 320,400 | 502億1747万 | -12.41% | 6.24 | 1.24 |
| 07/31 | 700 | 727 | 685 | 689 | -12.45% | 830,700 | 494億9906万 | -14.2% | 6.15 | 1.22 |
| 07/30 | 798 | 804 | 783 | 787 | -2.24% | 407,800 | 565億3956万 | -2.6% | 7.03 | 1.4 |
| 07/29 | 815 | 819 | 796 | 805 | -1.71% | 302,200 | 578億3271万 | -0.62% | 7.19 | 1.43 |
| 07/28 | 826 | 835 | 816 | 819 | -1.21% | 190,000 | 588億3850万 | +1.11% | 7.31 | 1.45 |
| 07/27 | 819 | 829 | 810 | 829 | +0.97% | 201,900 | 595億5692万 | +2.35% | 7.4 | 1.47 |
| 07/22 | 812 | 824 | 809 | 821 | +0.12% | 137,700 | 589億8218万 | +1.48% | 7.33 | 1.46 |
| 07/21 | 827 | 827 | 813 | 820 | -1.09% | 147,000 | 589億1034万 | +1.36% | 7.32 | 1.45 |
| 07/20 | 828 | 829 | 814 | 829 | +0.36% | 126,700 | 595億5692万 | +2.47% | 7.4 | 1.47 |
| 07/17 | 834 | 834 | 821 | 826 | +0.12% | 133,000 | 593億4139万 | +2.35% | 7.37 | 1.46 |
| 07/16 | 825 | 835 | 823 | 825 | +0.24% | 189,400 | 592億6955万 | +2.36% | 7.37 | 1.46 |
| 07/15 | 803 | 824 | 803 | 823 | +3.13% | 334,400 | 591億2587万 | +2.24% | 7.35 | 1.46 |
| 07/14 | 791 | 798 | 786 | 798 | +0.88% | 121,800 | 573億2982万 | -0.99% | 7.12 | 1.41 |
| 07/13 | 772 | 791 | 772 | 791 | +3.67% | 200,400 | 568億2693万 | -2.1% | 7.06 | 1.4 |
| 07/10 | 790 | 791 | 763 | 763 | -3.42% | 319,700 | 548億1535万 | -5.8% | 6.81 | 1.35 |
| 07/09 | 802 | 805 | 790 | 790 | -1.5% | 234,000 | 567億5509万 | -2.71% | 7.05 | 1.4 |
| 07/08 | 800 | 811 | 797 | 802 | -0.62% | 184,600 | 576億1719万 | -1.35% | 7.16 | 1.42 |
| 07/07 | 807 | 808 | 796 | 807 | 0% | 157,000 | 579億7640万 | -0.86% | 7.2 | 1.43 |
| 07/06 | 786 | 807 | 782 | 807 | +2.67% | 209,500 | 579億7640万 | -0.86% | 7.2 | 1.43 |
| 07/03 | 790 | 797 | 774 | 786 | +0.38% | 189,300 | 564億6772万 | -3.44% | 7.02 | 1.39 |
| 07/02 | 812 | 816 | 782 | 783 | -2.97% | 421,400 | 562億5219万 | -3.93% | 6.99 | 1.39 |
| 07/01 | 812 | 818 | 806 | 807 | -1.1% | 222,900 | 579億7640万 | -1.1% | 7.2 | 1.43 |
| 06/30 | 824 | 835 | 816 | 816 | -0.24% | 228,900 | 586億2297万 | -0.12% | 7.29 | 1.45 |
| 06/29 | 815 | 825 | 809 | 818 | -0.12% | 264,800 | 587億6666万 | +0.25% | 7.3 | 1.45 |
| 06/26 | 816 | 821 | 813 | 819 | +1.36% | 256,900 | 588億3850万 | +0.49% | 7.31 | 1.45 |
