株価チャート
2020/08/05~2020/12/30
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 |
12/30 | 1,415 | 1,428 | 1,400 | 1,425 | +0.21% | 53,500 | 173億9557万 | -3% | - | 14.44 |
12/29 | 1,399 | 1,422 | 1,381 | 1,422 | +3.19% | 122,300 | 173億5895万 | -3.33% | - | 14.41 |
12/28 | 1,407 | 1,420 | 1,367 | 1,378 | -1.78% | 170,100 | 168億2183万 | -6.51% | - | 13.96 |
12/25 | 1,410 | 1,439 | 1,400 | 1,403 | -0.57% | 67,900 | 171億2701万 | -5.07% | - | 14.21 |
12/24 | 1,415 | 1,433 | 1,410 | 1,411 | -0.42% | 57,300 | 172億2467万 | -4.73% | - | 14.3 |
12/23 | 1,407 | 1,427 | 1,397 | 1,417 | +0.93% | 78,000 | 172億9791万 | -4.58% | - | 14.36 |
12/22 | 1,435 | 1,435 | 1,401 | 1,404 | -2.16% | 96,200 | 171億3922万 | -5.77% | - | 14.22 |
12/21 | 1,447 | 1,447 | 1,418 | 1,435 | +0.56% | 88,200 | 175億1765万 | -4.01% | - | 14.54 |
12/18 | 1,450 | 1,469 | 1,417 | 1,427 | -1.99% | 140,000 | 174億1999万 | -4.74% | - | 14.46 |
12/17 | 1,484 | 1,488 | 1,448 | 1,456 | -1.89% | 144,500 | 177億7400万 | -3.13% | - | 14.75 |
12/16 | 1,500 | 1,507 | 1,484 | 1,484 | -0.6% | 55,300 | 181億1581万 | -1.53% | - | 15.04 |
12/15 | 1,497 | 1,500 | 1,479 | 1,493 | -0.93% | 42,200 | 182億2568万 | -1.26% | - | 15.13 |
12/14 | 1,481 | 1,511 | 1,481 | 1,507 | +0.8% | 67,800 | 183億9658万 | -0.33% | - | 15.27 |
12/11 | 1,495 | 1,500 | 1,476 | 1,495 | 0% | 69,700 | 182億5009万 | -1.19% | - | 15.15 |
12/10 | 1,499 | 1,517 | 1,495 | 1,495 | -0.8% | 47,900 | 182億5009万 | -1.25% | - | 15.15 |
12/09 | 1,500 | 1,509 | 1,495 | 1,507 | +0.33% | 40,500 | 183億9658万 | -0.59% | - | 15.27 |
12/08 | 1,507 | 1,512 | 1,491 | 1,502 | -0.33% | 40,500 | 183億3555万 | -0.99% | - | 15.22 |
12/07 | 1,549 | 1,549 | 1,503 | 1,507 | -3.02% | 64,000 | 183億9658万 | -0.66% | - | 15.27 |
12/04 | 1,556 | 1,559 | 1,529 | 1,554 | +0.06% | 75,000 | 189億7033万 | +2.3% | - | 15.74 |
12/03 | 1,529 | 1,562 | 1,515 | 1,553 | +1.97% | 63,400 | 189億5812万 | +2.17% | - | 15.73 |
12/02 | 1,509 | 1,530 | 1,500 | 1,523 | +1.26% | 59,200 | 185億9190万 | +0.07% | - | 15.43 |
12/01 | 1,477 | 1,505 | 1,470 | 1,504 | +1.97% | 53,600 | 183億5996万 | -1.31% | - | 15.24 |
11/30 | 1,503 | 1,512 | 1,463 | 1,475 | -1.67% | 81,000 | 180億595万 | -3.34% | - | 14.94 |
11/27 | 1,447 | 1,525 | 1,447 | 1,500 | +3.59% | 147,100 | 183億1113万 | -1.9% | - | 15.2 |
11/26 | 1,463 | 1,479 | 1,447 | 1,448 | -1.63% | 66,000 | 176億7634万 | -5.42% | - | 14.67 |
11/25 | 1,520 | 1,522 | 1,470 | 1,472 | -2.13% | 81,800 | 179億6932万 | -4.1% | - | 14.91 |
11/24 | 1,467 | 1,504 | 1,461 | 1,504 | +2.24% | 66,100 | 183億5996万 | -2.21% | - | 15.24 |
11/20 | 1,466 | 1,482 | 1,460 | 1,471 | -0.34% | 43,000 | 179億5712万 | -4.48% | - | 14.9 |
11/19 | 1,506 | 1,518 | 1,470 | 1,476 | -3.09% | 76,600 | 180億1815万 | -4.4% | - | 14.95 |
11/18 | 1,545 | 1,551 | 1,519 | 1,523 | -1.55% | 41,300 | 185億9190万 | -1.68% | - | 15.43 |
11/17 | 1,539 | 1,554 | 1,529 | 1,547 | +1.84% | 47,800 | 188億8488万 | -0.45% | - | 15.67 |
11/16 | 1,530 | 1,535 | 1,513 | 1,519 | +1% | 54,300 | 185億4307万 | -2.5% | - | 15.39 |
11/13 | 1,542 | 1,542 | 1,484 | 1,504 | -2.72% | 85,300 | 183億5996万 | -3.77% | - | 15.24 |
11/12 | 1,570 | 1,571 | 1,515 | 1,546 | -1.59% | 88,700 | 188億7267万 | -1.4% | - | 15.66 |
11/11 | 1,516 | 1,599 | 1,516 | 1,571 | -1.57% | 125,100 | 191億7786万 | -0.19% | - | 15.92 |
11/10 | 1,603 | 1,635 | 1,566 | 1,596 | +6.61% | 171,500 | 194億8304万 | +1.2% | - | 16.17 |
11/09 | 1,522 | 1,522 | 1,492 | 1,497 | -1.9% | 63,600 | 182億7451万 | -5.25% | - | 15.17 |
11/06 | 1,530 | 1,530 | 1,501 | 1,526 | -0.26% | 53,400 | 186億2852万 | -3.6% | - | 15.46 |
11/05 | 1,555 | 1,555 | 1,510 | 1,530 | -0.65% | 37,000 | 186億7735万 | -3.41% | - | 15.5 |
11/04 | 1,528 | 1,551 | 1,520 | 1,540 | +0.79% | 44,100 | 187億9943万 | -3.02% | - | 15.6 |
11/02 | 1,490 | 1,530 | 1,478 | 1,528 | +1.13% | 69,600 | 186億5294万 | -3.9% | - | 15.48 |
10/30 | 1,550 | 1,560 | 1,508 | 1,511 | -3.39% | 54,600 | 184億4541万 | -5.09% | - | 15.31 |
10/29 | 1,541 | 1,584 | 1,540 | 1,564 | -0.51% | 56,900 | 190億9241万 | -2.01% | - | 15.85 |
10/28 | 1,599 | 1,599 | 1,556 | 1,572 | -1.63% | 45,000 | 191億9007万 | -1.69% | - | 15.93 |
10/27 | 1,569 | 1,605 | 1,546 | 1,598 | +1.33% | 53,400 | 195億746万 | -0.31% | - | 16.19 |
10/26 | 1,570 | 1,581 | 1,560 | 1,577 | +0.9% | 23,500 | 192億5110万 | -1.74% | - | 15.98 |
10/23 | 1,556 | 1,567 | 1,528 | 1,563 | +1.82% | 25,300 | 190億8020万 | -2.8% | - | 15.84 |
10/22 | 1,565 | 1,565 | 1,524 | 1,535 | -1.41% | 33,500 | 187億3839万 | -4.78% | - | 15.55 |
10/21 | 1,545 | 1,580 | 1,545 | 1,557 | +1.1% | 19,700 | 190億695万 | -3.77% | - | 15.77 |
10/20 | 1,556 | 1,575 | 1,539 | 1,540 | -1.6% | 22,700 | 187億9943万 | -5.17% | - | 15.6 |
10/19 | 1,533 | 1,568 | 1,533 | 1,565 | +2.09% | 35,900 | 191億461万 | -3.93% | - | 15.86 |
10/16 | 1,581 | 1,590 | 1,527 | 1,533 | -3.28% | 46,900 | 187億1398万 | -5.95% | - | 15.53 |
10/15 | 1,613 | 1,616 | 1,582 | 1,585 | -1.43% | 42,000 | 193億4876万 | -3% | - | 16.06 |
10/14 | 1,649 | 1,649 | 1,603 | 1,608 | -2.01% | 33,100 | 196億2953万 | -1.53% | - | 16.29 |
10/13 | 1,648 | 1,655 | 1,634 | 1,641 | -0.06% | 26,400 | 200億3238万 | +0.67% | - | 16.63 |
10/12 | 1,652 | 1,652 | 1,624 | 1,642 | +0.37% | 25,400 | 200億4459万 | +1.05% | - | 16.64 |
10/09 | 1,633 | 1,652 | 1,612 | 1,636 | -0.49% | 26,400 | 199億7134万 | +1.05% | - | 16.58 |
10/08 | 1,688 | 1,688 | 1,629 | 1,644 | -2.38% | 54,500 | 200億6900万 | +1.86% | - | 16.66 |
10/07 | 1,650 | 1,684 | 1,633 | 1,684 | +1.14% | 44,200 | 205億5730万 | +4.66% | - | 17.06 |
10/06 | 1,663 | 1,669 | 1,624 | 1,665 | +0.54% | 53,600 | 203億2536万 | +4% | - | 16.87 |
10/05 | 1,580 | 1,663 | 1,580 | 1,656 | +5.95% | 89,800 | 202億1549万 | +3.95% | - | 16.78 |
10/02 | 1,590 | 1,612 | 1,555 | 1,563 | -0.26% | 46,600 | 190億8020万 | -1.51% | - | 15.84 |
09/30 | 1,620 | 1,620 | 1,556 | 1,567 | -3.09% | 63,700 | 191億2903万 | -1.07% | - | 15.88 |
09/29 | 1,622 | 1,622 | 1,584 | 1,617 | +0.68% | 46,600 | 197億3940万 | +2.47% | - | 16.38 |
09/28 | 1,601 | 1,614 | 1,581 | 1,606 | +1.45% | 66,700 | 196億512万 | +2.36% | - | 16.27 |
09/25 | 1,607 | 1,640 | 1,566 | 1,583 | -0.25% | 70,500 | 193億2435万 | +1.47% | - | 16.04 |
09/24 | 1,655 | 1,655 | 1,579 | 1,587 | -3.64% | 59,500 | 193億7318万 | +2.12% | - | 16.08 |
09/23 | 1,660 | 1,660 | 1,636 | 1,647 | -1.55% | 47,800 | 201億562万 | +6.6% | - | 16.69 |
09/18 | 1,652 | 1,688 | 1,652 | 1,673 | +1.39% | 45,400 | 204億2302万 | +8.85% | - | 16.95 |
09/17 | 1,664 | 1,690 | 1,641 | 1,650 | -0.06% | 44,500 | 201億4224万 | +7.98% | - | 16.72 |
09/16 | 1,659 | 1,665 | 1,632 | 1,651 | -0.66% | 55,900 | 201億5445万 | +8.69% | - | 16.73 |
09/15 | 1,689 | 1,698 | 1,639 | 1,662 | -1.6% | 68,800 | 202億8873万 | +10.07% | - | 16.84 |
09/14 | 1,744 | 1,744 | 1,677 | 1,689 | -1.29% | 135,400 | 206億1833万 | +12.68% | - | 17.11 |
09/11 | 1,694 | 1,747 | 1,662 | 1,711 | +3.45% | 188,800 | 208億8690万 | +15.14% | - | 17.34 |
09/10 | 1,612 | 1,654 | 1,604 | 1,654 | +3.18% | 109,300 | 201億9107万 | +12.36% | - | 16.76 |
09/09 | 1,590 | 1,612 | 1,575 | 1,603 | -0.8% | 45,600 | 195億6850万 | +9.64% | - | 16.24 |
09/08 | 1,587 | 1,616 | 1,562 | 1,616 | +2.34% | 71,300 | 197億2719万 | +11.22% | - | 16.37 |
09/07 | 1,544 | 1,579 | 1,533 | 1,579 | +3% | 58,100 | 192億7552万 | +9.65% | - | 16 |
09/04 | 1,480 | 1,533 | 1,480 | 1,533 | +1.59% | 62,000 | 187億1398万 | +7.05% | - | 15.53 |
09/03 | 1,515 | 1,515 | 1,487 | 1,509 | +1% | 40,100 | 184億2100万 | +5.82% | - | 15.29 |
09/02 | 1,523 | 1,523 | 1,482 | 1,494 | -1.19% | 35,800 | 182億3789万 | +5.06% | - | 15.14 |
09/01 | 1,511 | 1,512 | 1,473 | 1,512 | -0.07% | 56,300 | 184億5762万 | +6.33% | - | 15.32 |
08/31 | 1,524 | 1,549 | 1,508 | 1,513 | +2.44% | 55,000 | 184億6983万 | +6.32% | - | 15.33 |
08/28 | 1,500 | 1,556 | 1,462 | 1,477 | -0.54% | 176,200 | 180億3036万 | +3.79% | - | 14.96 |
08/27 | 1,508 | 1,513 | 1,477 | 1,485 | -1.07% | 69,300 | 181億2802万 | +4.14% | - | 15.05 |
08/26 | 1,469 | 1,502 | 1,446 | 1,501 | +2.04% | 99,700 | 183億2334万 | +5.19% | - | 15.21 |
08/25 | 1,440 | 1,489 | 1,440 | 1,471 | +3.96% | 92,500 | 179億5712万 | +2.94% | - | 14.9 |
08/24 | 1,427 | 1,427 | 1,391 | 1,415 | +0.64% | 65,900 | 172億7350万 | -1.26% | - | 14.34 |
08/21 | 1,385 | 1,411 | 1,385 | 1,406 | +1.52% | 59,800 | 171億6363万 | -2.29% | - | 14.25 |
08/20 | 1,394 | 1,407 | 1,380 | 1,385 | -2.19% | 83,900 | 169億728万 | -4.09% | - | 14.03 |
08/19 | 1,386 | 1,416 | 1,372 | 1,416 | +2.39% | 45,400 | 172億8571万 | -2.34% | - | 14.35 |
08/18 | 1,440 | 1,440 | 1,377 | 1,383 | -4.36% | 92,000 | 168億8286万 | -4.88% | - | 14.01 |
08/17 | 1,427 | 1,455 | 1,417 | 1,446 | +0.56% | 49,800 | 176億5193万 | -0.89% | - | 14.65 |
08/14 | 1,430 | 1,453 | 1,406 | 1,438 | +0.56% | 66,100 | 175億5427万 | -1.78% | - | 14.57 |
08/13 | 1,443 | 1,458 | 1,394 | 1,430 | +0.35% | 88,500 | 174億5661万 | -2.65% | - | 14.49 |
08/12 | 1,357 | 1,425 | 1,334 | 1,425 | +3.64% | 191,800 | 173億9557万 | -3.39% | - | 14.44 |
08/11 | 1,380 | 1,468 | 1,372 | 1,375 | -0.15% | 233,200 | 167億8520万 | -7.03% | - | 13.93 |
08/07 | 1,334 | 1,404 | 1,334 | 1,377 | +0.95% | 98,700 | 168億962万 | -7.4% | - | 13.95 |
08/06 | 1,382 | 1,384 | 1,357 | 1,364 | -1.59% | 73,700 | 166億5092万 | -8.82% | - | 13.82 |
08/05 | 1,391 | 1,405 | 1,365 | 1,386 | -1% | 61,400 | 169億1948万 | -8.21% | - | 14.04 |