株価チャート
2020/07/14～2020/12/10
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 |
| 12/10 | 990 | 998 | 982 | 996 | +1.22% | 353,500 | 1523億4041万 | +0.81% | 10.13 | 1.07 |
| 12/09 | 967 | 985 | 962 | 984 | +1.97% | 421,900 | 1505億498万 | -0.3% | 10.01 | 1.06 |
| 12/08 | 968 | 972 | 965 | 965 | -1.03% | 260,100 | 1475億9889万 | -2.03% | 9.82 | 1.04 |
| 12/07 | 985 | 988 | 969 | 975 | 0% | 267,100 | 1491億2841万 | -0.81% | 9.92 | 1.05 |
| 12/04 | 980 | 980 | 970 | 975 | -0.2% | 235,400 | 1491億2841万 | -0.71% | 9.92 | 1.05 |
| 12/03 | 975 | 988 | 973 | 977 | +0.51% | 344,700 | 1494億3431万 | -0.41% | 9.94 | 1.05 |
| 12/02 | 988 | 988 | 969 | 972 | -0.1% | 456,400 | 1486億6955万 | -0.92% | 9.89 | 1.05 |
| 12/01 | 970 | 982 | 959 | 973 | +0.31% | 511,600 | 1488億2251万 | -0.71% | 9.9 | 1.05 |
| 11/30 | 978 | 979 | 962 | 970 | -0.82% | 586,700 | 1483億6365万 | -1.02% | 9.87 | 1.04 |
| 11/27 | 991 | 999 | 977 | 978 | -1.91% | 733,300 | 1495億8727万 | -0.2% | 9.95 | 1.05 |
| 11/26 | 1,007 | 1,007 | 991 | 997 | -1.58% | 251,100 | 1524億9336万 | +1.84% | 10.14 | 1.07 |
| 11/25 | 1,024 | 1,034 | 1,009 | 1,013 | -1.07% | 552,900 | 1549億4059万 | +3.58% | 10.3 | 1.09 |
| 11/24 | 1,030 | 1,034 | 1,020 | 1,024 | +1.39% | 393,400 | 1566億2307万 | +4.92% | 10.42 | 1.1 |
| 11/20 | 996 | 1,010 | 992 | 1,010 | +0.9% | 286,000 | 1544億8174万 | +3.7% | 10.27 | 1.09 |
| 11/19 | 995 | 1,008 | 990 | 1,001 | +0.4% | 374,900 | 1531億517万 | +2.98% | 10.18 | 1.08 |
| 11/18 | 1,006 | 1,006 | 992 | 997 | -0.3% | 298,000 | 1524億9336万 | +2.68% | 10.14 | 1.07 |
| 11/17 | 995 | 1,004 | 984 | 1,000 | +0.3% | 313,500 | 1529億5222万 | +3.09% | 10.17 | 1.08 |
| 11/16 | 1,000 | 1,000 | 987 | 997 | +0.1% | 222,200 | 1524億9336万 | +2.89% | 10.14 | 1.07 |
| 11/13 | 1,003 | 1,003 | 987 | 996 | -0.9% | 288,000 | 1523億4041万 | +2.79% | 10.13 | 1.07 |
| 11/12 | 995 | 1,007 | 992 | 1,005 | +0.5% | 354,500 | 1537億1698万 | +3.72% | 10.22 | 1.08 |
| 11/11 | 1,002 | 1,004 | 991 | 1,000 | +1.32% | 390,800 | 1529億5222万 | +3.31% | 10.17 | 1.08 |
| 11/10 | 1,000 | 1,004 | 984 | 987 | +0.71% | 486,300 | 1509億6384万 | +2.07% | 10.04 | 1.06 |
| 11/09 | 988 | 997 | 964 | 980 | +0.51% | 388,000 | 1498億9317万 | +1.34% | 9.97 | 1.05 |
| 11/06 | 974 | 975 | 957 | 975 | +1.35% | 259,300 | 1491億2841万 | +0.72% | 9.92 | 1.05 |
| 11/05 | 952 | 964 | 949 | 962 | +1.05% | 271,200 | 1471億4003万 | -0.62% | 9.78 | 1.03 |
| 11/04 | 956 | 956 | 939 | 952 | +1.17% | 293,300 | 1456億1051万 | -1.75% | 9.68 | 1.02 |
| 11/02 | 927 | 944 | 927 | 941 | +1.18% | 260,000 | 1439億2803万 | -3.19% | 9.57 | 1.01 |
| 10/30 | 953 | 957 | 927 | 930 | -2% | 387,200 | 1422億4556万 | -4.52% | 9.46 | 1 |
| 10/29 | 938 | 950 | 936 | 949 | 0% | 237,300 | 1451億5165万 | -2.77% | 9.65 | 1.02 |
| 10/28 | 952 | 956 | 942 | 949 | -1.15% | 261,100 | 1451億5165万 | -2.87% | 9.65 | 1.02 |
| 10/27 | 962 | 964 | 948 | 960 | 0% | 253,900 | 1468億3413万 | -1.94% | 9.76 | 1.03 |
| 10/26 | 960 | 967 | 956 | 960 | -0.62% | 209,300 | 1468億3413万 | -1.94% | 9.76 | 1.03 |
| 10/23 | 963 | 973 | 960 | 966 | +0.1% | 248,900 | 1477億5184万 | -1.43% | 9.83 | 1.04 |
| 10/22 | 961 | 966 | 952 | 965 | +0.31% | 266,100 | 1475億9889万 | -1.53% | 9.82 | 1.04 |
| 10/21 | 960 | 971 | 959 | 962 | -0.1% | 219,200 | 1471億4003万 | -1.84% | 9.78 | 1.03 |
| 10/20 | 966 | 975 | 960 | 963 | -1.03% | 311,700 | 1472億9298万 | -1.83% | 9.79 | 1.04 |
| 10/19 | 969 | 984 | 967 | 973 | +0.83% | 232,200 | 1488億2251万 | -0.82% | 9.9 | 1.05 |
| 10/16 | 953 | 974 | 947 | 965 | +0.52% | 404,400 | 1475億9889万 | -1.53% | 9.82 | 1.04 |
| 10/15 | 965 | 969 | 955 | 960 | -1.54% | 245,000 | 1468億3413万 | -2.04% | 9.76 | 1.03 |
| 10/14 | 970 | 978 | 969 | 975 | -0.51% | 131,600 | 1491億2841万 | -0.41% | 9.92 | 1.05 |
| 10/13 | 993 | 993 | 977 | 980 | -0.51% | 158,700 | 1498億9317万 | +0.2% | 9.97 | 1.05 |
| 10/12 | 985 | 989 | 978 | 985 | -0.4% | 133,100 | 1506億5793万 | +0.82% | 10.02 | 1.06 |
| 10/09 | 994 | 998 | 984 | 989 | 0% | 275,600 | 1512億6974万 | +1.33% | 10.06 | 1.06 |
| 10/08 | 977 | 994 | 977 | 989 | +1.23% | 383,300 | 1512億6974万 | +1.64% | 10.06 | 1.06 |
| 10/07 | 980 | 986 | 973 | 977 | -0.51% | 338,800 | 1494億3431万 | +0.62% | 9.94 | 1.05 |
| 10/06 | 986 | 989 | 976 | 982 | -1.21% | 259,400 | 1501億9908万 | +1.34% | 9.99 | 1.06 |
| 10/05 | 1,000 | 1,009 | 987 | 994 | +0.1% | 389,300 | 1520億3450万 | +2.79% | 10.11 | 1.07 |
| 10/02 | 1,009 | 1,009 | 989 | 993 | +1.33% | 667,500 | 1518億8155万 | +2.9% | 10.1 | 1.07 |
| 09/30 | 1,000 | 1,000 | 980 | 980 | -1.71% | 345,100 | 1498億9317万 | +1.87% | 9.97 | 1.05 |
| 09/29 | 1,005 | 1,005 | 982 | 997 | -1.68% | 362,300 | 1524億9336万 | +3.85% | 10.14 | 1.07 |
| 09/28 | 1,010 | 1,016 | 1,002 | 1,014 | +1.91% | 486,700 | 1550億9355万 | +6.07% | 10.31 | 1.09 |
| 09/25 | 984 | 998 | 979 | 995 | +1.95% | 373,000 | 1521億8745万 | +4.52% | 10.12 | 1.07 |
| 09/24 | 984 | 990 | 969 | 976 | -0.81% | 389,900 | 1492億8136万 | +2.95% | 9.93 | 1.05 |
| 09/23 | 988 | 998 | 981 | 984 | -0.51% | 381,900 | 1505億498万 | +4.13% | 10.01 | 1.06 |
| 09/18 | 979 | 991 | 979 | 989 | +1.54% | 415,300 | 1512億6974万 | +5.1% | 10.06 | 1.06 |
| 09/17 | 954 | 976 | 954 | 974 | +0.52% | 392,600 | 1489億7546万 | +3.95% | 9.91 | 1.05 |
| 09/16 | 975 | 983 | 968 | 969 | 0% | 490,300 | 1482億1070万 | +3.75% | 9.86 | 1.04 |
| 09/15 | 968 | 971 | 961 | 969 | -0.92% | 332,700 | 1482億1070万 | +4.19% | 9.86 | 1.04 |
| 09/14 | 981 | 982 | 970 | 978 | +0.41% | 386,000 | 1495億8727万 | +5.84% | 9.95 | 1.05 |
| 09/11 | 966 | 977 | 958 | 974 | +1.56% | 445,200 | 1489億7546万 | +6.22% | 9.91 | 1.05 |
| 09/10 | 950 | 959 | 942 | 959 | +0.84% | 349,000 | 1466億8117万 | +5.38% | 9.75 | 1.03 |
| 09/09 | 940 | 952 | 935 | 951 | -0.42% | 411,000 | 1454億5756万 | +5.32% | 9.67 | 1.02 |
| 09/08 | 970 | 970 | 942 | 955 | +1.27% | 616,000 | 1460億6937万 | +6.35% | 9.71 | 1.03 |
| 09/07 | 950 | 956 | 938 | 943 | -1.15% | 321,500 | 1442億3394万 | +5.84% | 9.59 | 1.01 |
| 09/04 | 940 | 958 | 937 | 954 | -0.1% | 291,600 | 1459億1641万 | +7.8% | 9.7 | 1.03 |
| 09/03 | 959 | 961 | 951 | 955 | +0.74% | 326,500 | 1460億6937万 | +8.65% | 9.71 | 1.03 |
| 09/02 | 941 | 967 | 940 | 948 | +1.72% | 577,500 | 1449億9870万 | +8.72% | 9.64 | 1.02 |
| 09/01 | 932 | 937 | 917 | 932 | -0.75% | 499,400 | 1425億5146万 | +7.5% | 9.48 | 1 |
| 08/31 | 938 | 947 | 934 | 939 | +1.73% | 380,800 | 1436億2213万 | +8.93% | 9.55 | 1.01 |
| 08/28 | 934 | 940 | 912 | 923 | -1.28% | 512,300 | 1411億7489万 | +7.83% | 9.39 | 0.99 |
| 08/27 | 926 | 936 | 922 | 935 | +0.43% | 285,700 | 1430億1032万 | +9.74% | 9.51 | 1.01 |
| 08/26 | 929 | 934 | 917 | 931 | -0.75% | 269,600 | 1423億9851万 | +9.92% | 9.47 | 1 |
| 08/25 | 935 | 943 | 933 | 938 | +2.18% | 498,600 | 1434億6918万 | +11.27% | 9.54 | 1.01 |
| 08/24 | 923 | 927 | 911 | 918 | +1.1% | 349,500 | 1404億1013万 | +9.55% | 9.34 | 0.99 |
| 08/21 | 909 | 917 | 908 | 908 | +1.11% | 401,900 | 1388億8061万 | +8.87% | 9.24 | 0.98 |
| 08/20 | 891 | 906 | 891 | 898 | -0.44% | 392,900 | 1373億5109万 | +8.06% | 9.13 | 0.97 |
| 08/19 | 896 | 907 | 896 | 902 | -0.77% | 273,500 | 1379億6290万 | +9.07% | 9.17 | 0.97 |
| 08/18 | 893 | 912 | 892 | 909 | +2.6% | 450,100 | 1390億3356万 | +10.45% | 9.25 | 0.98 |
| 08/17 | 878 | 898 | 875 | 886 | +0.11% | 288,800 | 1355億1566万 | +8.18% | 9.01 | 0.95 |
| 08/14 | 890 | 900 | 881 | 885 | -0.56% | 224,400 | 1353億6271万 | +8.46% | 9 | 0.95 |
| 08/13 | 880 | 898 | 877 | 890 | +1.14% | 521,100 | 1361億2747万 | +9.47% | 9.05 | 0.96 |
| 08/12 | 862 | 893 | 848 | 880 | +8.78% | 1,274,700 | 1345億9795万 | +8.78% | 8.95 | 0.95 |
| 08/11 | 803 | 816 | 799 | 809 | +1.89% | 339,300 | 1237億3834万 | +0.37% | 8.23 | 0.87 |
| 08/07 | 797 | 801 | 788 | 794 | -0.75% | 425,800 | 1214億4406万 | -1.37% | 8.08 | 0.85 |
| 08/06 | 796 | 801 | 792 | 800 | 0% | 244,000 | 1223億6177万 | -0.62% | 8.14 | 0.86 |
| 08/05 | 806 | 811 | 793 | 800 | -1.36% | 194,000 | 1223億6177万 | -0.62% | 8.14 | 0.86 |
| 08/04 | 794 | 811 | 794 | 811 | +2.14% | 271,600 | 1240億4425万 | +0.75% | 8.25 | 0.87 |
| 08/03 | 798 | 803 | 790 | 794 | +1.4% | 147,100 | 1214億4406万 | -1.37% | 8.08 | 0.85 |
| 07/31 | 793 | 794 | 779 | 783 | -2.25% | 390,900 | 1197億6158万 | -2.73% | 7.96 | 0.84 |
| 07/30 | 799 | 806 | 798 | 801 | +0.5% | 221,200 | 1225億1472万 | -0.5% | 8.15 | 0.86 |
| 07/29 | 802 | 803 | 793 | 797 | -1.36% | 179,700 | 1219億292万 | -1.12% | 8.11 | 0.86 |
| 07/28 | 814 | 817 | 805 | 808 | -0.49% | 204,100 | 1235億8539万 | +0.25% | 8.22 | 0.87 |
| 07/27 | 787 | 813 | 782 | 812 | +2.14% | 398,900 | 1241億9720万 | +0.74% | 8.26 | 0.87 |
| 07/22 | 797 | 804 | 794 | 795 | -1.85% | 419,300 | 1215億9701万 | -1.36% | 8.09 | 0.85 |
| 07/21 | 819 | 819 | 810 | 810 | -1.34% | 282,600 | 1238億1815万 | +0.5% | 8.64 | 0.91 |
| 07/20 | 819 | 821 | 810 | 821 | 0% | 100,900 | 1254億9963万 | +1.86% | 8.76 | 0.93 |
| 07/17 | 823 | 824 | 817 | 821 | -0.48% | 104,500 | 1254億9963万 | +1.86% | 8.76 | 0.93 |
| 07/16 | 825 | 829 | 817 | 825 | +0.36% | 285,800 | 1261億1108万 | +2.48% | 8.8 | 0.93 |
| 07/15 | 820 | 824 | 814 | 822 | +1.36% | 205,700 | 1256億5249万 | +2.11% | 8.77 | 0.93 |
| 07/14 | 812 | 817 | 805 | 811 | -0.37% | 223,400 | 1239億7101万 | +0.75% | 8.65 | 0.91 |
