株価チャート
2020/07/31～2020/12/25
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2021 | 4/1, 株式分割 1→2 |
| 2020 |
| 12/25 | 1,660 | 1,660 | 1,633 | 1,648 | -0.75% | 1,049,600 | 8925億9235万 | +6.7% | 28.23 | 5.82 |
| 12/24 | 1,638 | 1,660 | 1,633 | 1,660 | +0.45% | 1,502,800 | 8993億6468万 | +8.36% | 28.44 | 5.87 |
| 12/23 | 1,658 | 1,668 | 1,630 | 1,653 | +0.92% | 2,636,000 | 8953億128万 | +8.93% | 28.31 | 5.84 |
| 12/22 | 1,658 | 1,675 | 1,628 | 1,638 | -1.8% | 2,025,200 | 8871億7449万 | +9.09% | 28.05 | 5.79 |
| 12/21 | 1,703 | 1,703 | 1,653 | 1,668 | -2.91% | 2,412,000 | 9034億2807万 | +12.14% | 28.57 | 5.89 |
| 12/18 | 1,755 | 1,760 | 1,693 | 1,718 | +0.29% | 5,068,400 | 9305億1737万 | +16.6% | 29.43 | 6.07 |
| 12/17 | 1,670 | 1,718 | 1,660 | 1,713 | +3.32% | 2,643,600 | 9278億844万 | +17.62% | 29.34 | 6.05 |
| 12/16 | 1,650 | 1,678 | 1,625 | 1,658 | +0.61% | 2,946,000 | 8980億1021万 | +15.34% | 28.4 | 5.86 |
| 12/15 | 1,675 | 1,698 | 1,643 | 1,648 | -0.45% | 3,376,800 | 8925億9235万 | +15.78% | 28.23 | 5.82 |
| 12/14 | 1,660 | 1,665 | 1,630 | 1,655 | -0.3% | 2,874,000 | 8966億5575万 | +16.8% | 28.35 | 5.85 |
| 12/11 | 1,593 | 1,663 | 1,593 | 1,660 | +4.9% | 3,998,000 | 8993億6468万 | +17.9% | 28.44 | 5.87 |
| 12/10 | 1,520 | 1,583 | 1,513 | 1,583 | +3.94% | 3,885,200 | 8573億7626万 | +13.04% | 27.11 | 5.59 |
| 12/09 | 1,518 | 1,535 | 1,505 | 1,523 | 0% | 3,262,400 | 8248億6911万 | +9.38% | 26.08 | 5.38 |
| 12/08 | 1,510 | 1,523 | 1,483 | 1,523 | +2.53% | 2,981,200 | 8248億6911万 | +9.77% | 26.08 | 5.38 |
| 12/07 | 1,483 | 1,495 | 1,465 | 1,485 | +1.54% | 3,478,800 | 8045億5213万 | +7.3% | 25.44 | 5.25 |
| 12/04 | 1,423 | 1,470 | 1,418 | 1,463 | +2.09% | 2,798,800 | 7923億6195万 | +5.52% | 25.06 | 5.17 |
| 12/03 | 1,485 | 1,503 | 1,420 | 1,433 | -0.17% | 3,361,600 | 7761億837万 | +3.21% | 24.54 | 5.06 |
| 12/02 | 1,408 | 1,448 | 1,383 | 1,435 | +0.88% | 4,380,000 | 7774億6284万 | +3.24% | 24.59 | 5.07 |
| 12/01 | 1,520 | 1,530 | 1,410 | 1,423 | -3.23% | 6,955,600 | 7706億9051万 | +2.26% | 24.37 | 5.03 |
| 11/30 | 1,488 | 1,533 | 1,455 | 1,470 | +1.2% | 29,733,200 | 7964億2534万 | +5.38% | 25.19 | 5.2 |
| 11/27 | 1,433 | 1,470 | 1,423 | 1,453 | +1.4% | 4,600,000 | 7869億4409万 | +4.05% | 24.89 | 5.13 |
| 11/26 | 1,383 | 1,435 | 1,368 | 1,433 | +5.52% | 4,003,600 | 7761億837万 | +2.47% | 24.54 | 5.06 |
| 11/25 | 1,368 | 1,395 | 1,328 | 1,358 | -1.09% | 4,938,000 | 7354億7442万 | -3.24% | 23.26 | 4.8 |
| 11/24 | 1,368 | 1,385 | 1,358 | 1,373 | +2.23% | 4,370,800 | 7436億121万 | -2.73% | 23.51 | 4.85 |
| 11/20 | 1,350 | 1,358 | 1,308 | 1,343 | +0.56% | 3,172,000 | 7273億4764万 | -5.32% | 23 | 4.75 |
| 11/19 | 1,278 | 1,340 | 1,265 | 1,335 | +3.49% | 4,737,600 | 7232億8424万 | -6.32% | 22.87 | 4.72 |
| 11/18 | 1,275 | 1,303 | 1,250 | 1,290 | +3.2% | 4,090,400 | 6989億387万 | -10.1% | 22.1 | 4.56 |
| 11/17 | 1,253 | 1,275 | 1,229 | 1,250 | -2.91% | 4,132,400 | 6772億3244万 | -13.43% | 21.42 | 4.42 |
| 11/16 | 1,320 | 1,323 | 1,278 | 1,288 | -2.09% | 2,935,600 | 6975億4941万 | -11.57% | 22.06 | 4.55 |
| 11/13 | 1,315 | 1,325 | 1,285 | 1,315 | +1.54% | 3,476,000 | 7124億4852万 | -10.24% | 22.53 | 4.65 |
| 11/12 | 1,280 | 1,315 | 1,268 | 1,295 | +4.65% | 4,410,800 | 7016億1280万 | -12.08% | 22.19 | 4.58 |
| 11/11 | 1,173 | 1,260 | 1,166 | 1,238 | -6.07% | 11,668,400 | 6704億6011万 | -16.44% | 21.2 | 4.37 |
| 11/10 | 1,340 | 1,380 | 1,308 | 1,318 | -11.58% | 7,159,600 | 7138億299万 | -11.52% | 22.57 | 4.66 |
| 11/09 | 1,440 | 1,513 | 1,440 | 1,490 | +4.38% | 3,214,400 | 8072億6106万 | -0.33% | 25.53 | 5.27 |
| 11/06 | 1,458 | 1,473 | 1,418 | 1,428 | -1.72% | 2,422,800 | 7733億9944万 | -4.52% | 24.46 | 5.05 |
| 11/05 | 1,393 | 1,465 | 1,393 | 1,453 | +4.68% | 3,611,200 | 7869億4409万 | -2.91% | 24.89 | 5.13 |
| 11/04 | 1,393 | 1,395 | 1,348 | 1,388 | -1.77% | 4,944,800 | 7517億2800万 | -7.38% | 23.77 | 4.9 |
| 11/02 | 1,438 | 1,440 | 1,370 | 1,413 | -1.74% | 3,602,800 | 7652億7265万 | -5.96% | 24.2 | 4.99 |
| 10/30 | 1,443 | 1,465 | 1,393 | 1,438 | -6.81% | 7,983,200 | 7788億1730万 | -4.42% | 24.63 | 5.08 |
| 10/29 | 1,500 | 1,545 | 1,490 | 1,543 | +2.32% | 3,844,400 | 8357億483万 | +2.56% | 26.43 | 5.45 |
| 10/28 | 1,483 | 1,518 | 1,483 | 1,508 | +1.34% | 2,688,000 | 8167億4232万 | +0.37% | 25.83 | 5.33 |
| 10/27 | 1,430 | 1,500 | 1,415 | 1,488 | +2.23% | 3,370,400 | 8059億660万 | -0.83% | 25.48 | 5.26 |
| 10/26 | 1,515 | 1,518 | 1,443 | 1,455 | -3.64% | 3,707,600 | 7882億9856万 | -3% | 24.93 | 5.14 |
| 10/23 | 1,490 | 1,525 | 1,478 | 1,510 | +1% | 2,956,400 | 8180億9678万 | +0.6% | 25.87 | 5.34 |
| 10/22 | 1,493 | 1,505 | 1,478 | 1,495 | -1.32% | 2,336,800 | 8099億6999万 | -0.2% | 25.61 | 5.28 |
| 10/21 | 1,543 | 1,550 | 1,515 | 1,515 | -2.57% | 2,261,200 | 8208億571万 | +1.34% | 25.96 | 5.36 |
| 10/20 | 1,558 | 1,578 | 1,535 | 1,555 | -0.48% | 1,851,600 | 8424億7715万 | +4.5% | 26.64 | 5.5 |
| 10/19 | 1,548 | 1,568 | 1,533 | 1,563 | +1.63% | 1,413,200 | 8465億4055万 | +5.57% | 26.77 | 5.52 |
| 10/16 | 1,515 | 1,555 | 1,513 | 1,538 | +0.33% | 2,451,600 | 8329億9590万 | +4.59% | 26.34 | 5.43 |
| 10/15 | 1,558 | 1,580 | 1,520 | 1,533 | -3.16% | 2,818,000 | 8302億8697万 | +4.89% | 26.26 | 5.42 |
| 10/14 | 1,550 | 1,585 | 1,540 | 1,583 | +4.28% | 2,794,800 | 8573億7626万 | +8.99% | 27.11 | 5.59 |
| 10/13 | 1,528 | 1,535 | 1,495 | 1,518 | -1.14% | 1,859,200 | 8221億6018万 | +5.16% | 26 | 5.36 |
| 10/12 | 1,538 | 1,543 | 1,508 | 1,535 | +1.32% | 1,900,800 | 8316億4143万 | +6.89% | 26.3 | 5.43 |
| 10/09 | 1,503 | 1,528 | 1,490 | 1,515 | -0.33% | 2,169,600 | 8208億571万 | +5.94% | 25.96 | 5.36 |
| 10/08 | 1,480 | 1,533 | 1,468 | 1,520 | +2.7% | 3,451,200 | 8235億1464万 | +6.89% | 26.04 | 5.37 |
| 10/07 | 1,470 | 1,488 | 1,458 | 1,480 | +2.42% | 2,232,800 | 8018億4320万 | +4.82% | 25.36 | 5.23 |
| 10/06 | 1,483 | 1,485 | 1,438 | 1,445 | -2.2% | 2,740,400 | 7828億8070万 | +2.92% | 24.76 | 5.11 |
| 10/05 | 1,463 | 1,498 | 1,458 | 1,478 | +0.34% | 1,553,200 | 8004億8874万 | +5.69% | 25.31 | 5.22 |
| 10/02 | 1,500 | 1,513 | 1,465 | 1,473 | +0.51% | 3,219,200 | 7977億7981万 | +5.86% | 25.23 | 5.21 |
| 09/30 | 1,463 | 1,483 | 1,445 | 1,465 | -2.01% | 3,280,000 | 7937億1641万 | +5.93% | 25.1 | 5.18 |
| 09/29 | 1,470 | 1,503 | 1,450 | 1,495 | +0.67% | 2,567,200 | 8099億6999万 | +8.65% | 25.61 | 5.28 |
| 09/28 | 1,483 | 1,495 | 1,445 | 1,485 | +1.37% | 2,913,200 | 8045億5213万 | +8.63% | 25.44 | 5.25 |
| 09/25 | 1,470 | 1,480 | 1,448 | 1,465 | +0.69% | 2,295,600 | 7937億1641万 | +7.88% | 25.1 | 5.18 |
| 09/24 | 1,458 | 1,475 | 1,443 | 1,455 | -1.52% | 1,837,200 | 7882億9856万 | +7.78% | 24.93 | 5.14 |
| 09/23 | 1,473 | 1,488 | 1,448 | 1,478 | +1.37% | 2,976,400 | 8004億8874万 | +10.01% | 25.31 | 5.22 |
| 09/18 | 1,498 | 1,500 | 1,415 | 1,458 | -2.18% | 4,876,400 | 7896億5302万 | +9.18% | 24.97 | 5.15 |
| 09/17 | 1,463 | 1,500 | 1,440 | 1,490 | +0.17% | 3,478,000 | 8072億6106万 | +12.28% | 25.53 | 5.27 |
| 09/16 | 1,453 | 1,490 | 1,448 | 1,488 | +3.48% | 2,640,000 | 8059億660万 | +13.03% | 25.48 | 5.26 |
| 09/15 | 1,408 | 1,455 | 1,403 | 1,438 | +2.68% | 2,876,400 | 7788億1730万 | +10.15% | 24.63 | 5.08 |
| 09/14 | 1,388 | 1,400 | 1,355 | 1,400 | +2.75% | 2,237,200 | 7585億33万 | +7.94% | 23.99 | 4.95 |
| 09/11 | 1,353 | 1,368 | 1,325 | 1,363 | +1.3% | 1,746,800 | 7381億8335万 | +5.38% | 23.34 | 4.82 |
| 09/10 | 1,338 | 1,375 | 1,323 | 1,345 | +2.28% | 2,343,600 | 7287億210万 | +4.26% | 23.04 | 4.75 |
| 09/09 | 1,293 | 1,323 | 1,280 | 1,315 | +0.19% | 1,753,600 | 7124億4852万 | +2.26% | 22.53 | 4.65 |
| 09/08 | 1,333 | 1,333 | 1,278 | 1,313 | +0.38% | 2,107,200 | 7110億9406万 | +2.46% | 22.49 | 4.64 |
| 09/07 | 1,328 | 1,340 | 1,303 | 1,308 | -2.61% | 1,519,600 | 7083億8513万 | +2.63% | 22.4 | 4.62 |
| 09/04 | 1,325 | 1,355 | 1,313 | 1,343 | -1.47% | 2,191,600 | 7273億4764万 | +6.29% | 23 | 4.75 |
| 09/03 | 1,390 | 1,395 | 1,345 | 1,363 | -0.18% | 1,536,800 | 7381億8335万 | +9% | 23.34 | 4.82 |
| 09/02 | 1,340 | 1,380 | 1,333 | 1,365 | +3.41% | 3,026,000 | 7395億3782万 | +10.44% | 23.39 | 4.83 |
| 09/01 | 1,298 | 1,323 | 1,290 | 1,320 | +2.72% | 1,418,000 | 7151億5745万 | +8.02% | 22.62 | 4.67 |
| 08/31 | 1,280 | 1,290 | 1,263 | 1,285 | +1.98% | 1,504,800 | 6961億9494万 | +6.29% | 22.02 | 4.54 |
| 08/28 | 1,305 | 1,315 | 1,239 | 1,260 | -3.82% | 3,228,000 | 6826億5029万 | +5.18% | 21.59 | 4.45 |
| 08/27 | 1,303 | 1,330 | 1,298 | 1,310 | +0.77% | 1,671,200 | 7097億3959万 | +10.27% | 22.44 | 4.63 |
| 08/26 | 1,288 | 1,315 | 1,280 | 1,300 | +2.97% | 2,259,200 | 7043億2173万 | +10.54% | 22.27 | 4.6 |
| 08/25 | 1,280 | 1,283 | 1,258 | 1,263 | -2.51% | 1,995,600 | 6840億476万 | +8.56% | 21.63 | 4.46 |
| 08/24 | 1,275 | 1,300 | 1,263 | 1,295 | +1.57% | 1,479,200 | 7016億1280万 | +12.41% | 22.19 | 4.58 |
| 08/21 | 1,265 | 1,283 | 1,253 | 1,275 | +1.8% | 1,439,600 | 6907億7708万 | +11.65% | 21.84 | 4.51 |
| 08/20 | 1,273 | 1,275 | 1,244 | 1,253 | -1.38% | 1,808,000 | 6785億8690万 | +10.64% | 21.46 | 4.43 |
| 08/19 | 1,278 | 1,285 | 1,260 | 1,270 | -1.36% | 1,400,000 | 6880億6815万 | +12.99% | 21.76 | 4.49 |
| 08/18 | 1,275 | 1,293 | 1,263 | 1,288 | +1.98% | 1,708,000 | 6975億4941万 | +15.47% | 22.06 | 4.55 |
| 08/17 | 1,260 | 1,290 | 1,258 | 1,263 | 0% | 1,721,600 | 6840億476万 | +14.25% | 21.63 | 4.46 |
| 08/14 | 1,240 | 1,280 | 1,234 | 1,263 | +2.75% | 1,936,800 | 6840億476万 | +15.3% | 21.63 | 4.46 |
| 08/13 | 1,216 | 1,238 | 1,204 | 1,229 | +1.76% | 3,062,000 | 6657億1948万 | +13.14% | 21.05 | 4.34 |
| 08/12 | 1,198 | 1,226 | 1,185 | 1,208 | -1.23% | 4,260,800 | 6542億653万 | +12.12% | 20.69 | 4.27 |
| 08/11 | 1,250 | 1,253 | 1,215 | 1,223 | -6.86% | 6,821,600 | 6623億3332万 | +14.36% | 20.94 | 4.32 |
| 08/07 | 1,300 | 1,340 | 1,293 | 1,313 | +2.34% | 4,572,000 | 7110億9406万 | +23.82% | 22.49 | 4.64 |
| 08/06 | 1,249 | 1,290 | 1,230 | 1,283 | +3.53% | 4,715,600 | 6948億4048万 | +22.49% | 21.97 | 4.53 |
| 08/05 | 1,188 | 1,241 | 1,185 | 1,239 | +3.55% | 4,751,600 | 6711億3734万 | +19.8% | 21.22 | 4.38 |
| 08/04 | 1,151 | 1,225 | 1,151 | 1,196 | +5.98% | 6,877,200 | 6481億1144万 | +16.71% | 20.5 | 4.23 |
| 08/03 | 1,063 | 1,199 | 1,034 | 1,129 | +9.32% | 5,441,600 | 6115億4089万 | +10.88% | 19.34 | 3.99 |
| 07/31 | 1,015 | 1,040 | 1,010 | 1,033 | +1.1% | 2,940,800 | 5593億9399万 | +2.03% | 17.69 | 3.65 |
