株価チャート
2020/06/18~2020/11/13
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 |
11/13 | 1,832 | 1,863 | 1,818 | 1,836 | -1.92% | 3,553,600 | 6189億9546万 | -5.21% | - | 0.65 |
11/12 | 1,898 | 1,918 | 1,853 | 1,872 | -3.85% | 6,148,900 | 6311億3263万 | -3.7% | - | 0.67 |
11/11 | 2,029 | 2,115 | 1,890 | 1,947 | -2.11% | 12,210,000 | 6564億1839万 | -0.15% | - | 0.69 |
11/10 | 1,975 | 1,989 | 1,883 | 1,989 | +21.21% | 17,548,800 | 6705億7842万 | +1.84% | - | 0.71 |
11/09 | 1,650 | 1,653 | 1,556 | 1,641 | -10.96% | 28,788,900 | 5532億5248万 | -16.02% | - | 0.58 |
11/06 | 1,853 | 1,878 | 1,828 | 1,843 | -0.16% | 2,949,100 | 6213億5547万 | -6.3% | - | 0.66 |
11/05 | 1,840 | 1,848 | 1,814 | 1,846 | -0.38% | 2,574,700 | 6223億6690万 | -6.39% | - | 0.66 |
11/04 | 1,875 | 1,884 | 1,838 | 1,853 | +0.16% | 2,818,800 | 6247億2690万 | -6.41% | - | 0.66 |
11/02 | 1,811 | 1,889 | 1,806 | 1,850 | +1.82% | 3,387,100 | 6237億1547万 | -6.8% | - | 0.66 |
10/30 | 1,895 | 1,897 | 1,810 | 1,817 | -3.76% | 3,332,500 | 6125億8973万 | -8.88% | - | 0.65 |
10/29 | 1,850 | 1,902 | 1,841 | 1,888 | -1.36% | 3,392,100 | 6365億2692万 | -5.84% | - | 0.67 |
10/28 | 1,949 | 1,949 | 1,889 | 1,914 | -1.8% | 3,650,900 | 6452億9265万 | -4.92% | - | 0.68 |
10/27 | 2,000 | 2,008 | 1,946 | 1,949 | -4.27% | 5,042,400 | 6570億9268万 | -3.61% | - | 0.69 |
10/26 | 2,050 | 2,062 | 2,026 | 2,036 | 0% | 2,082,900 | 6864億2416万 | +0.34% | - | 0.72 |
10/23 | 2,030 | 2,059 | 2,024 | 2,036 | +2.16% | 3,234,000 | 6864億2416万 | +0.1% | - | 0.72 |
10/22 | 1,997 | 2,007 | 1,970 | 1,993 | -2.21% | 3,011,500 | 6719億2699万 | -2.35% | - | 0.71 |
10/21 | 2,000 | 2,069 | 1,999 | 2,038 | +2.93% | 4,021,800 | 6870億9845万 | -0.68% | - | 0.72 |
10/20 | 2,001 | 2,006 | 1,980 | 1,980 | -1.3% | 1,965,400 | 6675億4413万 | -3.93% | - | 0.7 |
10/19 | 1,975 | 2,015 | 1,973 | 2,006 | +1.62% | 1,904,400 | 6763億986万 | -3.09% | - | 0.71 |
10/16 | 2,006 | 2,008 | 1,970 | 1,974 | -1.79% | 2,269,000 | 6655億2126万 | -5% | - | 0.7 |
10/15 | 2,001 | 2,032 | 1,989 | 2,010 | +0.65% | 2,275,800 | 6776億5843万 | -3.74% | - | 0.71 |
10/14 | 2,075 | 2,076 | 1,996 | 1,997 | -4.45% | 3,518,500 | 6732億7556万 | -4.72% | - | 0.71 |
10/13 | 2,028 | 2,092 | 2,024 | 2,090 | +3.06% | 4,022,700 | 7046億2991万 | -0.57% | - | 0.74 |
10/12 | 1,998 | 2,036 | 1,985 | 2,028 | +1.35% | 2,399,600 | 6837億2701万 | -3.52% | - | 0.72 |
10/09 | 2,009 | 2,017 | 1,986 | 2,001 | -0.3% | 1,987,200 | 6746億2414万 | -4.94% | - | 0.71 |
10/08 | 2,013 | 2,023 | 1,995 | 2,007 | -0.64% | 1,813,500 | 6766億4700万 | -4.84% | - | 0.71 |
10/07 | 2,004 | 2,020 | 1,983 | 2,020 | +0.05% | 2,486,100 | 6810億2987万 | -4.45% | - | 0.72 |
10/06 | 2,036 | 2,042 | 1,984 | 2,019 | -0.3% | 3,911,800 | 6806億9272万 | -4.58% | - | 0.72 |
10/05 | 1,988 | 2,029 | 1,982 | 2,025 | +2.95% | 3,203,500 | 6827億1558万 | -4.39% | - | 0.72 |
10/02 | 2,006 | 2,014 | 1,950 | 1,967 | +0.05% | 4,003,200 | 6631億6126万 | -7.3% | - | 0.7 |
09/30 | 2,030 | 2,032 | 1,966 | 1,966 | -2.87% | 3,518,700 | 6628億2412万 | -7.61% | - | 0.7 |
09/29 | 1,998 | 2,037 | 1,996 | 2,024 | +1.61% | 4,370,000 | 6823億7844万 | -5.02% | - | 0.72 |
09/28 | 2,042 | 2,046 | 1,942 | 1,992 | -3.63% | 9,766,300 | 6715億8985万 | -6.57% | - | 0.71 |
09/25 | 2,129 | 2,134 | 2,055 | 2,067 | -1.34% | 4,798,000 | 6968億7561万 | -3.14% | - | 0.74 |
09/24 | 2,079 | 2,111 | 2,067 | 2,095 | -0.14% | 3,164,000 | 7063億1563万 | -1.64% | - | 0.75 |
09/23 | 2,099 | 2,110 | 2,068 | 2,098 | -1.69% | 4,488,500 | 7073億2706万 | -1.22% | - | 0.75 |
09/18 | 2,127 | 2,167 | 2,117 | 2,134 | +0.33% | 3,481,000 | 7194億6422万 | +0.71% | - | 0.76 |
09/17 | 2,157 | 2,179 | 2,122 | 2,127 | -1.66% | 3,401,500 | 7171億422万 | +0.66% | - | 0.76 |
09/16 | 2,177 | 2,187 | 2,144 | 2,163 | -1.95% | 3,367,600 | 7292億4139万 | +2.71% | - | 0.77 |
09/15 | 2,231 | 2,247 | 2,197 | 2,206 | -2.86% | 4,968,700 | 7437億3856万 | +5.1% | - | 0.78 |
09/14 | 2,286 | 2,318 | 2,254 | 2,271 | +0.71% | 5,133,700 | 7656億5288万 | +8.71% | - | 0.81 |
09/11 | 2,236 | 2,257 | 2,197 | 2,255 | +1.62% | 4,144,700 | 7602億5859万 | +8.83% | - | 0.8 |
09/10 | 2,196 | 2,220 | 2,183 | 2,219 | +1.28% | 2,470,200 | 7481億2142万 | +8.03% | - | 0.79 |
09/09 | 2,195 | 2,223 | 2,172 | 2,191 | -1.4% | 4,449,900 | 7386億8140万 | +7.67% | - | 0.78 |
09/08 | 2,225 | 2,275 | 2,216 | 2,222 | -0.09% | 5,680,600 | 7491億3285万 | +10% | - | 0.79 |
09/07 | 2,160 | 2,233 | 2,157 | 2,224 | +4.22% | 6,979,600 | 7498億714万 | +11.31% | - | 0.79 |
09/04 | 2,087 | 2,134 | 2,079 | 2,134 | +1.47% | 3,226,900 | 7194億6422万 | +7.89% | - | 0.76 |
09/03 | 2,126 | 2,133 | 2,100 | 2,103 | +0.24% | 2,224,500 | 7090億1278万 | +7.19% | - | 0.75 |
09/02 | 2,106 | 2,112 | 2,084 | 2,098 | -0.38% | 2,145,300 | 7073億2706万 | +7.59% | - | 0.75 |
09/01 | 2,094 | 2,132 | 2,068 | 2,106 | -0.38% | 3,146,100 | 7100億2421万 | +8.56% | - | 0.75 |
08/31 | 2,150 | 2,171 | 2,113 | 2,114 | +1.54% | 5,251,800 | 7127億2135万 | +9.48% | - | 0.75 |
08/28 | 2,090 | 2,142 | 2,053 | 2,082 | +0.77% | 6,302,600 | 7019億3276万 | +8.27% | - | 0.74 |
08/27 | 2,101 | 2,109 | 2,065 | 2,066 | -2.41% | 3,005,000 | 6965億3847万 | +7.83% | - | 0.73 |
08/26 | 2,111 | 2,127 | 2,088 | 2,117 | -0.52% | 3,760,300 | 7137億3278万 | +10.84% | - | 0.75 |
08/25 | 2,100 | 2,149 | 2,094 | 2,128 | +4.67% | 7,467,900 | 7174億4136万 | +11.71% | - | 0.76 |
08/24 | 2,075 | 2,084 | 2,026 | 2,033 | -1.21% | 2,775,200 | 6854億1273万 | +6.94% | - | 0.72 |
08/21 | 2,022 | 2,071 | 2,021 | 2,058 | +1.43% | 4,054,000 | 6938億4132万 | +8.43% | - | 0.73 |
08/20 | 2,001 | 2,087 | 1,996 | 2,029 | +2.58% | 6,970,600 | 6840億6416万 | +7.18% | - | 0.72 |
08/19 | 1,924 | 1,982 | 1,916 | 1,978 | +1.85% | 2,561,100 | 6668億6984万 | +4.6% | - | 0.7 |
08/18 | 1,952 | 1,965 | 1,913 | 1,942 | -1.87% | 2,983,800 | 6547億3267万 | +2.86% | - | 0.69 |
08/17 | 1,977 | 1,995 | 1,960 | 1,979 | -0.1% | 1,885,600 | 6672億698万 | +4.88% | - | 0.7 |
08/14 | 1,971 | 2,003 | 1,953 | 1,981 | +1.02% | 3,993,500 | 6678億8127万 | +5.04% | - | 0.7 |
08/13 | 1,982 | 2,032 | 1,932 | 1,961 | -1.11% | 5,812,700 | 6611億3840万 | +3.92% | - | 0.7 |
08/12 | 1,925 | 2,005 | 1,918 | 1,983 | +2.11% | 5,242,800 | 6685億5556万 | +5.03% | - | 0.71 |
08/11 | 1,912 | 1,955 | 1,896 | 1,942 | +4.3% | 5,772,700 | 6547億3267万 | +2.91% | - | 0.69 |
08/07 | 1,814 | 1,889 | 1,806 | 1,862 | +4.2% | 5,369,000 | 6277億6119万 | -1.32% | - | 0.66 |
08/06 | 1,788 | 1,804 | 1,754 | 1,787 | +1.53% | 3,557,500 | 6024億7543万 | -5.4% | - | 0.64 |
08/05 | 1,785 | 1,814 | 1,739 | 1,760 | -2.92% | 5,903,400 | 5933億7256万 | -7.12% | - | 0.63 |
08/04 | 1,707 | 1,823 | 1,696 | 1,813 | +8.17% | 7,466,300 | 6112億4116万 | -4.63% | - | 0.64 |
08/03 | 1,706 | 1,742 | 1,664 | 1,676 | -2.1% | 4,908,500 | 5650億5250万 | -12.07% | - | 0.6 |
07/31 | 1,700 | 1,735 | 1,690 | 1,712 | -0.98% | 5,738,400 | 5771億8967万 | -10.74% | - | 0.61 |
07/30 | 1,800 | 1,828 | 1,718 | 1,729 | -4.63% | 6,640,000 | 5829億2111万 | -10.51% | - | 0.61 |
07/29 | 1,831 | 1,831 | 1,789 | 1,813 | -1.73% | 4,144,700 | 6112億4116万 | -6.83% | - | 0.64 |
07/28 | 1,874 | 1,886 | 1,845 | 1,845 | -2.64% | 3,108,700 | 6220億2975万 | -5.72% | - | 0.66 |
07/27 | 1,874 | 1,895 | 1,853 | 1,895 | -0.58% | 2,845,200 | 6388億8693万 | -3.76% | - | 0.67 |
07/22 | 1,915 | 1,925 | 1,892 | 1,906 | 0% | 2,965,300 | 6425億9551万 | -3.54% | - | 0.68 |
07/21 | 1,916 | 1,920 | 1,885 | 1,906 | -0.52% | 4,662,400 | 6425億9551万 | -4.03% | - | 0.68 |
07/20 | 1,977 | 1,977 | 1,910 | 1,916 | -3.28% | 4,253,600 | 6459億6694万 | -4.06% | - | 0.68 |
07/17 | 1,991 | 2,001 | 1,951 | 1,981 | -2.37% | 4,473,900 | 6678億8127万 | -1.15% | - | 0.7 |
07/16 | 1,999 | 2,077 | 1,994 | 2,029 | +3.52% | 8,902,300 | 6840億6416万 | +0.74% | - | 0.72 |
07/15 | 1,972 | 1,994 | 1,946 | 1,960 | +1.34% | 3,648,300 | 6608億126万 | -3.11% | - | 0.7 |
07/14 | 1,950 | 1,973 | 1,934 | 1,934 | -2.57% | 2,853,900 | 6520億3552万 | -5.24% | - | 0.69 |
07/13 | 1,935 | 1,997 | 1,934 | 1,985 | +4.09% | 4,684,800 | 6692億2984万 | -3.69% | - | 0.71 |
07/10 | 1,900 | 1,935 | 1,860 | 1,907 | +0.1% | 5,902,400 | 6429億3265万 | -8.32% | - | 0.68 |
07/09 | 1,957 | 1,966 | 1,905 | 1,905 | -3.35% | 4,318,200 | 6422億5836万 | -9.2% | - | 0.68 |
07/08 | 1,956 | 1,986 | 1,942 | 1,971 | -0.95% | 3,428,700 | 6645億983万 | -6.54% | - | 0.7 |
07/07 | 2,010 | 2,010 | 1,964 | 1,990 | -0.45% | 3,605,500 | 6709億1556万 | -6% | - | 0.71 |
07/06 | 1,945 | 2,013 | 1,940 | 1,999 | +2.88% | 3,835,000 | 6739億4985万 | -5.84% | - | 0.71 |
07/03 | 1,944 | 1,967 | 1,913 | 1,943 | -0.21% | 3,024,100 | 6550億6982万 | -8.74% | - | 0.69 |
07/02 | 1,916 | 1,987 | 1,909 | 1,947 | +1.88% | 5,900,100 | 6564億1839万 | -8.85% | - | 0.69 |
07/01 | 1,940 | 1,940 | 1,896 | 1,911 | -1.6% | 3,421,300 | 6442億8122万 | -10.99% | - | 0.68 |
06/30 | 1,960 | 1,973 | 1,931 | 1,942 | +2.26% | 4,692,100 | 6547億3267万 | -10.01% | - | 0.69 |
06/29 | 1,900 | 1,937 | 1,878 | 1,899 | -2.67% | 5,753,700 | 6402億3550万 | -12.49% | - | 0.68 |
06/26 | 2,006 | 2,006 | 1,944 | 1,951 | -1.27% | 4,861,400 | 6577億6696万 | -10.34% | - | 0.69 |
06/25 | 2,012 | 2,013 | 1,961 | 1,976 | -4.12% | 7,580,400 | 6661億9555万 | -9.11% | - | 0.7 |
06/24 | 2,078 | 2,092 | 2,054 | 2,061 | -1.2% | 2,974,400 | 6948億5275万 | -5.02% | - | 0.73 |
06/23 | 2,110 | 2,125 | 2,070 | 2,086 | +0.05% | 4,775,600 | 7032億8134万 | -3.52% | - | 0.74 |
06/22 | 2,102 | 2,119 | 2,076 | 2,085 | -2.07% | 4,331,200 | 7029億4419万 | -3.16% | - | 0.74 |
06/19 | 2,128 | 2,154 | 2,112 | 2,129 | +2.16% | 6,382,500 | 7177億7851万 | -0.61% | - | 0.76 |
06/18 | 2,100 | 2,104 | 2,055 | 2,084 | -2.75% | 6,908,900 | 7026億705万 | -2.11% | - | 0.74 |