株価チャート
2020/06/17~2020/11/12
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 |
11/12 | 1,962 | 2,000 | 1,951 | 1,999 | +1.94% | 12,100 | 286億9192万 | +6.33% | 28.24 | 0.57 |
11/11 | 1,940 | 1,961 | 1,928 | 1,961 | +1.82% | 9,900 | 281億4650万 | +4.48% | 27.7 | 0.56 |
11/10 | 1,884 | 1,930 | 1,884 | 1,926 | +3.22% | 16,900 | 276億4414万 | +2.77% | 27.21 | 0.55 |
11/09 | 1,865 | 1,875 | 1,853 | 1,866 | +1.03% | 16,100 | 267億8295万 | -0.37% | 26.36 | 0.53 |
11/06 | 1,843 | 1,855 | 1,818 | 1,847 | -1.07% | 16,100 | 265億1024万 | -1.39% | 26.09 | 0.53 |
11/05 | 1,839 | 1,879 | 1,825 | 1,867 | +1.52% | 8,200 | 267億9731万 | -0.37% | 26.38 | 0.53 |
11/04 | 1,863 | 1,877 | 1,828 | 1,839 | -1.29% | 12,700 | 263億9542万 | -1.92% | 25.98 | 0.52 |
11/02 | 1,859 | 1,894 | 1,845 | 1,863 | +0.22% | 13,900 | 267億3989万 | -0.8% | 26.32 | 0.53 |
10/30 | 1,908 | 1,921 | 1,859 | 1,859 | -2.16% | 17,000 | 266億8248万 | -1.06% | 26.26 | 0.53 |
10/29 | 1,876 | 1,910 | 1,875 | 1,900 | +1.28% | 13,100 | 272億7096万 | +1.06% | 26.84 | 0.54 |
10/28 | 1,859 | 1,876 | 1,829 | 1,876 | +0.91% | 11,400 | 269億2649万 | -0.21% | 26.5 | 0.53 |
10/27 | 1,820 | 1,859 | 1,805 | 1,859 | +2.99% | 8,600 | 266億8248万 | -1.17% | 26.26 | 0.53 |
10/26 | 1,851 | 1,862 | 1,805 | 1,805 | -2.49% | 5,800 | 259億741万 | -4.14% | 25.5 | 0.51 |
10/23 | 1,866 | 1,866 | 1,827 | 1,851 | -0.11% | 8,600 | 265億6766万 | -1.91% | 26.15 | 0.53 |
10/22 | 1,881 | 1,881 | 1,850 | 1,853 | -1.49% | 4,200 | 265億9636万 | -1.91% | 26.18 | 0.53 |
10/21 | 1,860 | 1,881 | 1,851 | 1,881 | +1.4% | 4,200 | 269億9825万 | -0.48% | 26.57 | 0.54 |
10/20 | 1,896 | 1,896 | 1,855 | 1,855 | -0.7% | 3,600 | 266億2507万 | -1.85% | 26.21 | 0.53 |
10/19 | 1,861 | 1,885 | 1,861 | 1,868 | +0.27% | 4,600 | 268億1166万 | -1.27% | 26.39 | 0.53 |
10/16 | 1,863 | 1,878 | 1,859 | 1,863 | 0% | 9,100 | 267億3989万 | -1.58% | 26.32 | 0.53 |
10/15 | 1,862 | 1,879 | 1,856 | 1,863 | +0.11% | 11,600 | 267億3989万 | -1.69% | 26.32 | 0.53 |
10/14 | 1,882 | 1,898 | 1,861 | 1,861 | -1.06% | 14,300 | 267億1119万 | -1.85% | 26.29 | 0.53 |
10/13 | 1,881 | 1,891 | 1,870 | 1,881 | -0.84% | 4,700 | 269億9825万 | -0.84% | 26.57 | 0.54 |
10/12 | 1,901 | 1,922 | 1,886 | 1,897 | -0.73% | 7,000 | 272億2790万 | -0.05% | 26.8 | 0.54 |
10/09 | 1,955 | 1,955 | 1,911 | 1,911 | -2.05% | 8,500 | 274億2885万 | +0.68% | 27 | 0.54 |
10/08 | 1,934 | 1,956 | 1,909 | 1,951 | +1.93% | 13,900 | 280億297万 | +2.9% | 27.56 | 0.56 |
10/07 | 1,893 | 1,917 | 1,892 | 1,914 | +0.84% | 12,800 | 274億7190万 | +1.11% | 27.04 | 0.54 |
10/06 | 1,899 | 1,910 | 1,865 | 1,898 | -0.11% | 19,500 | 272億4225万 | +0.37% | 26.81 | 0.54 |
10/05 | 1,881 | 1,903 | 1,871 | 1,900 | +2.59% | 16,800 | 272億7096万 | +0.48% | 26.84 | 0.54 |
10/02 | 1,868 | 1,889 | 1,836 | 1,852 | -1.38% | 16,700 | 265億8201万 | -2.01% | 26.16 | 0.53 |
09/30 | 1,894 | 1,897 | 1,873 | 1,878 | -0.84% | 11,800 | 269億5519万 | -0.79% | 26.53 | 0.53 |
09/29 | 1,900 | 1,910 | 1,884 | 1,894 | -0.84% | 17,200 | 271億8484万 | -0.21% | 26.76 | 0.54 |
09/28 | 1,901 | 1,910 | 1,885 | 1,910 | +0.16% | 24,700 | 274億1449万 | +0.47% | 26.98 | 0.54 |
09/25 | 1,900 | 1,908 | 1,874 | 1,907 | +1.6% | 23,300 | 273億7143万 | +0.16% | 26.94 | 0.54 |
09/24 | 1,897 | 1,897 | 1,864 | 1,877 | -0.69% | 11,600 | 269億4084万 | -1.52% | 26.52 | 0.53 |
09/23 | 1,898 | 1,898 | 1,880 | 1,890 | -0.53% | 12,900 | 271億2743万 | -1.05% | 26.7 | 0.54 |
09/18 | 1,900 | 1,904 | 1,891 | 1,900 | -0.16% | 12,700 | 272億7096万 | -0.73% | 26.84 | 0.54 |
09/17 | 1,900 | 1,905 | 1,887 | 1,903 | -0.37% | 14,900 | 273億1402万 | -0.68% | 26.88 | 0.54 |
09/16 | 1,900 | 1,910 | 1,885 | 1,910 | +0.26% | 19,900 | 274億1449万 | -0.78% | 26.98 | 0.54 |
09/15 | 1,898 | 1,907 | 1,883 | 1,905 | +1.33% | 12,900 | 273億4273万 | -1.6% | 26.91 | 0.54 |
09/14 | 1,885 | 1,898 | 1,869 | 1,880 | -0.27% | 10,300 | 269億8390万 | -3.49% | 26.56 | 0.53 |
09/11 | 1,915 | 1,915 | 1,885 | 1,885 | -0.79% | 17,200 | 270億5566万 | -3.58% | 26.63 | 0.54 |
09/10 | 1,900 | 1,907 | 1,876 | 1,900 | +0.16% | 11,700 | 272億7096万 | -3.06% | 26.84 | 0.54 |
09/09 | 1,900 | 1,910 | 1,886 | 1,897 | -0.68% | 18,800 | 272億2790万 | -3.26% | 26.8 | 0.54 |
09/08 | 1,900 | 1,910 | 1,881 | 1,910 | +1.11% | 17,600 | 274億1449万 | -2.55% | 26.98 | 0.54 |
09/07 | 1,881 | 1,910 | 1,813 | 1,889 | +0.05% | 17,100 | 271億1308万 | -3.43% | 26.69 | 0.54 |
09/04 | 1,889 | 1,900 | 1,871 | 1,888 | -0.32% | 4,500 | 270億9872万 | -3.43% | 26.67 | 0.54 |
09/03 | 1,897 | 1,898 | 1,878 | 1,894 | -0.16% | 5,200 | 271億8484万 | -3.17% | 26.76 | 0.54 |
09/02 | 1,872 | 1,897 | 1,863 | 1,897 | +1.44% | 5,800 | 272億2790万 | -3.26% | 26.8 | 0.54 |
09/01 | 1,899 | 1,899 | 1,867 | 1,870 | -0.85% | 4,100 | 268億4037万 | -5.03% | 26.42 | 0.53 |
08/31 | 1,883 | 1,900 | 1,863 | 1,886 | +1.07% | 7,900 | 270億7002万 | -4.7% | 26.64 | 0.54 |
08/28 | 1,871 | 1,889 | 1,840 | 1,866 | -0.74% | 11,400 | 267億8295万 | -6.23% | 26.36 | 0.53 |
08/27 | 1,877 | 1,891 | 1,837 | 1,880 | +0.16% | 10,700 | 269億8390万 | -6.05% | 26.56 | 0.53 |
08/26 | 1,903 | 1,911 | 1,858 | 1,877 | -2.75% | 12,400 | 269億4084万 | -6.66% | 26.52 | 0.53 |
08/25 | 2,035 | 2,035 | 1,907 | 1,930 | -3.31% | 36,000 | 277億156万 | -4.55% | 27.27 | 0.55 |
08/24 | 2,027 | 2,050 | 1,967 | 1,996 | +0.3% | 20,700 | 286億4886万 | -1.77% | 28.2 | 0.57 |
08/21 | 2,007 | 2,026 | 1,967 | 1,990 | +1.17% | 36,300 | 285億6274万 | -2.36% | 28.11 | 0.57 |
08/20 | 1,992 | 1,998 | 1,966 | 1,967 | -0.41% | 14,000 | 282億3262万 | -3.72% | 27.79 | 0.56 |
08/19 | 1,963 | 1,989 | 1,959 | 1,975 | +0.41% | 4,000 | 283億4745万 | -3.71% | 27.9 | 0.56 |
08/18 | 1,973 | 1,992 | 1,932 | 1,967 | -0.51% | 11,100 | 282億3262万 | -4.33% | 27.79 | 0.56 |
08/17 | 1,944 | 2,007 | 1,944 | 1,977 | +0.51% | 8,200 | 283億7615万 | -4.22% | 27.93 | 0.56 |
08/14 | 1,950 | 2,025 | 1,940 | 1,967 | -7.04% | 23,900 | 282億3262万 | -5.02% | 27.79 | 0.56 |
08/13 | 2,195 | 2,197 | 2,068 | 2,116 | -3.64% | 14,600 | 303億7124万 | +2.03% | 29.89 | 0.6 |
08/12 | 2,200 | 2,200 | 2,100 | 2,196 | -0.18% | 10,300 | 315億1949万 | +5.88% | 31.02 | 0.62 |
08/11 | 2,042 | 2,200 | 2,042 | 2,200 | +6.64% | 17,900 | 315億7690万 | +6.38% | 31.08 | 0.63 |
08/07 | 1,955 | 2,088 | 1,955 | 2,063 | +2.89% | 11,400 | 296億1052万 | -0.1% | 29.14 | 0.59 |
08/06 | 1,901 | 2,005 | 1,901 | 2,005 | +4.59% | 11,900 | 287億7804万 | -2.95% | 28.32 | 0.57 |
08/05 | 1,885 | 1,949 | 1,858 | 1,917 | +1.7% | 49,500 | 275億1496万 | -7.44% | 27.08 | 0.55 |
08/04 | 1,853 | 1,898 | 1,836 | 1,885 | +4.26% | 32,900 | 270億5566万 | -9.33% | 26.63 | 0.54 |
08/03 | 1,891 | 1,930 | 1,801 | 1,808 | -2.32% | 44,100 | 259億5047万 | -13.37% | 25.54 | 0.51 |
07/31 | 1,901 | 1,901 | 1,809 | 1,851 | -3.59% | 34,500 | 265億6766万 | -11.77% | 26.15 | 0.53 |
07/30 | 2,050 | 2,065 | 1,900 | 1,920 | -4.86% | 95,100 | 275億5802万 | -8.92% | 27.12 | 0.55 |
07/29 | 2,100 | 2,100 | 2,014 | 2,018 | -3.9% | 32,800 | 289億6463万 | -4.54% | 28.51 | 0.57 |
07/28 | 2,101 | 2,126 | 2,060 | 2,100 | -0.9% | 16,300 | 301億4159万 | -0.76% | 29.67 | 0.6 |
07/27 | 2,165 | 2,165 | 2,021 | 2,119 | -1.76% | 37,400 | 304億1430万 | +0.38% | 29.94 | 0.6 |
07/22 | 2,179 | 2,179 | 2,130 | 2,157 | +0.89% | 11,100 | 309億5972万 | +2.28% | 30.47 | 0.61 |
07/21 | 2,138 | 2,138 | 2,103 | 2,138 | 0% | 8,100 | 306億8701万 | +1.52% | 30.2 | 0.61 |
07/20 | 2,148 | 2,148 | 2,108 | 2,138 | -0.51% | 8,800 | 306億8701万 | +1.62% | 30.2 | 0.61 |
07/17 | 2,174 | 2,180 | 2,136 | 2,149 | -1.15% | 8,300 | 308億4489万 | +2.33% | 30.36 | 0.61 |
07/16 | 2,165 | 2,205 | 2,145 | 2,174 | +0.42% | 20,900 | 312億372万 | +3.62% | 30.71 | 0.62 |
07/15 | 2,100 | 2,180 | 2,100 | 2,165 | +2.61% | 13,200 | 310億7454万 | +3.19% | 30.58 | 0.62 |
07/14 | 2,155 | 2,185 | 2,093 | 2,110 | -2.09% | 20,200 | 302億8512万 | +0.62% | 29.81 | 0.6 |
07/13 | 2,100 | 2,155 | 2,098 | 2,155 | +2.62% | 17,000 | 309億3101万 | +2.62% | 30.44 | 0.61 |
07/10 | 2,145 | 2,181 | 2,095 | 2,100 | -3.54% | 21,300 | 301億4159万 | -0.1% | 29.67 | 0.6 |
07/09 | 2,134 | 2,186 | 2,065 | 2,177 | +0.93% | 27,800 | 312億4678万 | +3.42% | 30.75 | 0.62 |
07/08 | 2,012 | 2,174 | 2,012 | 2,157 | +5.63% | 39,300 | 309億5972万 | +2.71% | 30.47 | 0.61 |
07/07 | 2,073 | 2,073 | 2,003 | 2,042 | -2.67% | 25,300 | 293億911万 | -2.53% | 28.85 | 0.58 |
07/06 | 2,080 | 2,176 | 2,075 | 2,098 | +2.49% | 20,500 | 301億1288万 | +0.14% | 29.64 | 0.6 |
07/03 | 2,124 | 2,124 | 2,004 | 2,047 | -3.63% | 28,800 | 293億8087万 | -2.1% | 28.92 | 0.58 |
07/02 | 2,069 | 2,138 | 2,051 | 2,124 | +1.14% | 21,900 | 304億8606万 | +1.82% | 30.01 | 0.6 |
07/01 | 2,107 | 2,146 | 2,076 | 2,100 | -1.36% | 31,200 | 301億4159万 | +0.96% | 29.67 | 0.6 |
06/30 | 2,105 | 2,191 | 2,100 | 2,129 | +1.14% | 13,300 | 305億5783万 | +2.5% | 30.08 | 0.61 |
06/29 | 2,110 | 2,110 | 2,042 | 2,105 | -0.05% | 12,200 | 302億1335万 | +1.74% | 29.74 | 0.6 |
06/26 | 2,121 | 2,121 | 2,045 | 2,106 | +1.69% | 13,200 | 302億2771万 | +2.18% | 29.75 | 0.6 |
06/25 | 2,081 | 2,115 | 2,041 | 2,071 | -1.38% | 16,400 | 297億2535万 | +0.98% | 29.26 | 0.59 |
06/24 | 2,083 | 2,112 | 2,075 | 2,100 | +1.06% | 7,900 | 301億4159万 | +2.89% | 29.67 | 0.6 |
06/23 | 2,050 | 2,093 | 2,050 | 2,078 | +1.37% | 7,400 | 298億2582万 | +2.67% | 29.36 | 0.59 |
06/22 | 1,978 | 2,058 | 1,978 | 2,050 | +2.65% | 10,600 | 294億2393万 | +1.94% | 28.96 | 0.58 |
06/19 | 2,050 | 2,073 | 1,979 | 1,997 | -2.68% | 40,700 | 286億6322万 | -0.15% | 28.21 | 0.57 |
06/18 | 2,099 | 2,099 | 2,046 | 2,052 | -2.24% | 17,500 | 294億5264万 | +2.86% | 28.99 | 0.58 |
06/17 | 2,099 | 2,149 | 2,037 | 2,099 | +0.62% | 24,100 | 301億2724万 | +5.42% | 29.65 | 0.6 |