株価チャート
2019/12/23～2020/05/26
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 |
| 05/26 | 2,101 | 2,125 | 2,091 | 2,124 | +2.07% | 21,300 | 547億6661万 | +3.51% | 52.34 | 1.14 |
| 05/25 | 2,098 | 2,098 | 2,070 | 2,081 | +0.68% | 8,600 | 536億5787万 | +1.56% | 51.28 | 1.11 |
| 05/22 | 2,088 | 2,095 | 2,059 | 2,067 | -1.01% | 13,200 | 532億9689万 | +0.98% | 50.94 | 1.1 |
| 05/21 | 2,083 | 2,089 | 2,066 | 2,088 | +0.63% | 14,300 | 538億3836万 | +2.1% | 51.45 | 1.12 |
| 05/20 | 2,061 | 2,075 | 2,050 | 2,075 | +0.68% | 13,900 | 535億316万 | +1.62% | 51.13 | 1.11 |
| 05/19 | 2,074 | 2,080 | 2,050 | 2,061 | +0.54% | 27,300 | 531億4218万 | +1.03% | 50.79 | 1.1 |
| 05/18 | 2,027 | 2,054 | 2,017 | 2,050 | +0.59% | 16,100 | 528億5855万 | +0.54% | 50.52 | 1.1 |
| 05/15 | 2,028 | 2,039 | 1,995 | 2,038 | +1.6% | 23,600 | 525億4913万 | +0.05% | 50.22 | 1.09 |
| 05/14 | 2,030 | 2,030 | 2,006 | 2,006 | -0.79% | 11,500 | 517億2402万 | -1.43% | 49.43 | 1.07 |
| 05/13 | 2,006 | 2,030 | 1,993 | 2,022 | +0.6% | 14,800 | 521億3658万 | -0.49% | 49.83 | 1.08 |
| 05/12 | 2,028 | 2,036 | 2,005 | 2,010 | -0.69% | 12,700 | 518億2716万 | -0.99% | 49.53 | 1.07 |
| 05/11 | 1,980 | 2,027 | 1,977 | 2,024 | +3.05% | 23,600 | 521億8814万 | -0.25% | 49.88 | 1.08 |
| 05/08 | 1,935 | 1,967 | 1,935 | 1,964 | +2.19% | 24,700 | 506億4107万 | -3.3% | 48.4 | 1.05 |
| 05/07 | 1,949 | 1,970 | 1,914 | 1,922 | -3.22% | 42,500 | 495億5811万 | -5.6% | 47.36 | 1.03 |
| 05/01 | 2,029 | 2,038 | 1,986 | 1,986 | -1.97% | 39,800 | 512億833万 | -2.74% | 48.94 | 1.06 |
| 04/30 | 2,035 | 2,040 | 2,009 | 2,026 | +1.3% | 40,700 | 522億3971万 | -0.78% | 49.93 | 1.08 |
| 04/28 | 2,016 | 2,052 | 2,000 | 2,000 | -4.12% | 66,200 | 515億6931万 | -1.91% | 49.29 | 1.07 |
| 04/27 | 2,088 | 2,106 | 2,071 | 2,086 | -0.48% | 12,200 | 537億8679万 | +2.46% | 51.4 | 1.11 |
| 04/24 | 2,098 | 2,098 | 2,066 | 2,096 | +0.87% | 19,700 | 540億4464万 | +3.35% | 51.65 | 1.12 |
| 04/23 | 2,073 | 2,082 | 2,053 | 2,078 | 0% | 29,400 | 535億8052万 | +2.82% | 51.21 | 1.11 |
| 04/22 | 2,100 | 2,103 | 2,055 | 2,078 | -1.19% | 16,100 | 535億8052万 | +3.33% | 51.21 | 1.11 |
| 04/21 | 2,127 | 2,127 | 2,063 | 2,103 | +0.43% | 15,200 | 542億2513万 | +5.26% | 51.82 | 1.12 |
| 04/20 | 2,099 | 2,148 | 2,082 | 2,094 | -0.24% | 24,000 | 539億9307万 | +5.81% | 51.6 | 1.12 |
| 04/17 | 2,120 | 2,143 | 2,075 | 2,099 | -0.99% | 24,600 | 541億2199万 | +7.09% | 51.72 | 1.12 |
| 04/16 | 2,058 | 2,120 | 2,051 | 2,120 | +3.92% | 25,700 | 546億6347万 | +9.05% | 52.24 | 1.13 |
| 04/15 | 2,039 | 2,074 | 2,033 | 2,040 | -0.29% | 46,600 | 526億70万 | +5.64% | 50.27 | 1.09 |
| 04/14 | 2,014 | 2,050 | 2,014 | 2,046 | +1.59% | 23,500 | 527億5541万 | +6.45% | 50.42 | 1.09 |
| 04/13 | 2,001 | 2,041 | 1,993 | 2,014 | -0.4% | 28,400 | 519億3030万 | +5.33% | 49.63 | 1.08 |
| 04/10 | 1,991 | 2,030 | 1,985 | 2,022 | +0.5% | 21,700 | 521億3658万 | +5.97% | 49.83 | 1.08 |
| 04/09 | 2,036 | 2,049 | 1,969 | 2,012 | -1.9% | 30,200 | 518億7873万 | +5.51% | 49.58 | 1.08 |
| 04/08 | 1,990 | 2,066 | 1,975 | 2,051 | +2.6% | 45,500 | 528億8433万 | +7.66% | 50.54 | 1.1 |
| 04/07 | 2,000 | 2,028 | 1,959 | 1,999 | +1.63% | 34,200 | 515億4353万 | +5.1% | 49.26 | 1.07 |
| 04/06 | 1,921 | 1,973 | 1,907 | 1,967 | +0.87% | 49,000 | 507億1842万 | +3.42% | 48.47 | 1.05 |
| 04/03 | 1,939 | 1,999 | 1,937 | 1,950 | -0.26% | 34,600 | 502億8008万 | +2.63% | 48.05 | 1.04 |
| 04/02 | 1,964 | 2,002 | 1,938 | 1,955 | -2.25% | 39,300 | 504億900万 | +2.68% | 48.18 | 1.04 |
| 04/01 | 2,062 | 2,062 | 1,986 | 2,000 | -3.01% | 33,200 | 515億6931万 | +4.66% | 49.29 | 1.07 |
| 03/31 | 2,096 | 2,115 | 2,037 | 2,062 | -1.43% | 31,500 | 531億6796万 | +7.56% | 50.81 | 1.1 |
| 03/30 | 2,040 | 2,093 | 2,015 | 2,092 | +0.87% | 57,600 | 539億4150万 | +8.68% | 51.55 | 1.12 |
| 03/27 | 2,045 | 2,074 | 1,999 | 2,074 | +4.01% | 70,600 | 534億7738万 | +7.24% | 51.11 | 1.11 |
| 03/26 | 1,949 | 1,998 | 1,892 | 1,994 | +2.31% | 51,000 | 514億1461万 | +2.57% | 49.14 | 1.07 |
| 03/25 | 1,962 | 1,977 | 1,896 | 1,949 | +1.83% | 49,300 | 502億5430万 | -0.46% | 48.03 | 1.04 |
| 03/24 | 1,938 | 1,955 | 1,874 | 1,914 | +1.59% | 44,100 | 493億5183万 | -2.99% | 47.17 | 1.02 |
| 03/23 | 1,892 | 1,927 | 1,822 | 1,884 | -2.48% | 64,800 | 485億7829万 | -5.28% | 46.43 | 1.01 |
| 03/19 | 1,833 | 1,945 | 1,833 | 1,932 | +6.33% | 67,100 | 498億1596万 | -3.59% | 47.61 | 1.03 |
| 03/18 | 1,794 | 1,899 | 1,791 | 1,817 | +2.71% | 64,900 | 468億5072万 | -9.92% | 44.78 | 0.97 |
| 03/17 | 1,602 | 1,785 | 1,589 | 1,769 | +9% | 63,600 | 456億1306万 | -13.11% | 43.59 | 0.95 |
| 03/16 | 1,647 | 1,694 | 1,623 | 1,623 | +1% | 57,500 | 418億4850万 | -21.06% | 40 | 0.87 |
| 03/13 | 1,637 | 1,644 | 1,560 | 1,607 | -6.41% | 77,700 | 414億3594万 | -22.85% | 39.6 | 0.86 |
| 03/12 | 1,767 | 1,767 | 1,697 | 1,717 | -4.29% | 60,400 | 442億7225万 | -18.51% | 42.31 | 0.92 |
| 03/11 | 1,810 | 1,846 | 1,792 | 1,794 | -0.88% | 33,600 | 462億5767万 | -15.7% | 44.21 | 0.96 |
| 03/10 | 1,740 | 1,817 | 1,702 | 1,810 | +0.39% | 56,300 | 466億7023万 | -15.54% | 44.6 | 0.97 |
| 03/09 | 1,890 | 1,890 | 1,785 | 1,803 | -5.85% | 63,300 | 464億8974万 | -16.45% | 44.43 | 0.96 |
| 03/06 | 1,950 | 1,951 | 1,907 | 1,915 | -3.09% | 39,800 | 493億7762万 | -11.87% | 47.19 | 1.02 |
| 03/05 | 2,006 | 2,010 | 1,970 | 1,976 | -0.15% | 31,900 | 509億5048万 | -9.52% | 48.69 | 1.06 |
| 03/04 | 1,971 | 2,013 | 1,957 | 1,979 | +0.1% | 29,600 | 510億2784万 | -9.68% | 48.77 | 1.06 |
| 03/03 | 2,062 | 2,062 | 1,974 | 1,977 | -0.75% | 61,700 | 509億7627万 | -10.01% | 48.72 | 1.06 |
| 03/02 | 1,900 | 2,005 | 1,890 | 1,992 | +3.97% | 74,000 | 513億6304万 | -9.62% | 49.09 | 1.06 |
| 02/28 | 1,995 | 1,996 | 1,909 | 1,916 | -6.95% | 92,800 | 494億340万 | -13.34% | 47.22 | 1.02 |
| 02/27 | 2,124 | 2,125 | 2,049 | 2,059 | -2.88% | 54,400 | 530億9061万 | -7.25% | 50.74 | 1.1 |
| 02/26 | 2,150 | 2,150 | 2,098 | 2,120 | -1.85% | 42,100 | 546億6347万 | -4.63% | 52.24 | 1.13 |
| 02/25 | 2,206 | 2,206 | 2,158 | 2,160 | -4.26% | 57,500 | 556億9486万 | -2.83% | 53.23 | 1.15 |
| 02/21 | 2,293 | 2,296 | 2,253 | 2,256 | -2.59% | 32,500 | 581億7019万 | +1.53% | 55.59 | 1.21 |
| 02/20 | 2,310 | 2,330 | 2,310 | 2,316 | -0.3% | 36,600 | 597億1727万 | +4.42% | 57.07 | 1.24 |
| 02/19 | 2,308 | 2,342 | 2,308 | 2,323 | -0.3% | 55,400 | 598億9776万 | +5.07% | 57.24 | 1.24 |
| 02/18 | 2,320 | 2,330 | 2,294 | 2,330 | -0.17% | 66,400 | 600億7825万 | +5.72% | 57.42 | 1.25 |
| 02/17 | 2,301 | 2,334 | 2,287 | 2,334 | +1.04% | 78,400 | 601億8139万 | +6.24% | 57.52 | 1.25 |
| 02/14 | 2,287 | 2,343 | 2,284 | 2,310 | +2.17% | 93,400 | 595億6256万 | +5.53% | 56.92 | 1.23 |
| 02/13 | 2,273 | 2,273 | 2,234 | 2,261 | -0.26% | 35,000 | 582億9911万 | +3.72% | 55.72 | 1.21 |
| 02/12 | 2,276 | 2,290 | 2,254 | 2,267 | -0.35% | 43,400 | 584億5382万 | +4.28% | 55.86 | 1.21 |
| 02/10 | 2,288 | 2,292 | 2,271 | 2,275 | -0.57% | 42,900 | 586億6009万 | +4.98% | 56.06 | 1.22 |
| 02/07 | 2,277 | 2,295 | 2,277 | 2,288 | +0.44% | 51,000 | 589億9529万 | +5.88% | 56.38 | 1.22 |
| 02/06 | 2,241 | 2,285 | 2,241 | 2,278 | +2.11% | 82,300 | 587億3745万 | +5.71% | 56.14 | 1.22 |
| 02/05 | 2,230 | 2,243 | 2,223 | 2,231 | -0.09% | 43,500 | 575億2557万 | +3.67% | 54.98 | 1.19 |
| 02/04 | 2,177 | 2,234 | 2,177 | 2,233 | +2.57% | 91,200 | 575億7714万 | +3.86% | 55.03 | 1.19 |
| 02/03 | 2,151 | 2,188 | 2,145 | 2,177 | -0.41% | 37,200 | 561億3320万 | +1.3% | 53.65 | 1.16 |
| 01/31 | 2,167 | 2,193 | 2,165 | 2,186 | +0.92% | 49,800 | 563億6526万 | +1.72% | 53.87 | 1.17 |
| 01/30 | 2,179 | 2,179 | 2,148 | 2,166 | -0.64% | 37,500 | 558億4957万 | +0.74% | 53.38 | 1.16 |
| 01/29 | 2,156 | 2,180 | 2,156 | 2,180 | +0.83% | 34,500 | 562億1055万 | +1.35% | 53.72 | 1.16 |
| 01/28 | 2,132 | 2,166 | 2,115 | 2,162 | +1.22% | 52,900 | 557億4643万 | +0.51% | 53.28 | 1.16 |
| 01/27 | 2,140 | 2,140 | 2,112 | 2,136 | -0.37% | 37,000 | 550億7603万 | -0.74% | 52.64 | 1.14 |
| 01/24 | 2,160 | 2,160 | 2,143 | 2,144 | -0.69% | 30,500 | 552億8230万 | -0.37% | 52.83 | 1.15 |
| 01/23 | 2,152 | 2,159 | 2,141 | 2,159 | +0.47% | 34,400 | 556億6907万 | +0.23% | 53.2 | 1.15 |
| 01/22 | 2,127 | 2,157 | 2,122 | 2,149 | +1.22% | 46,300 | 554億1123万 | -0.23% | 52.96 | 1.15 |
| 01/21 | 2,126 | 2,134 | 2,121 | 2,123 | -0.38% | 19,200 | 547億4083万 | -1.53% | 52.32 | 1.13 |
| 01/20 | 2,126 | 2,141 | 2,126 | 2,131 | -0.37% | 30,600 | 549億4710万 | -1.34% | 52.51 | 1.14 |
| 01/17 | 2,159 | 2,159 | 2,135 | 2,139 | -0.37% | 23,100 | 551億5338万 | -1.06% | 52.71 | 1.14 |
| 01/16 | 2,152 | 2,159 | 2,145 | 2,147 | -0.37% | 26,900 | 553億5966万 | -0.83% | 52.91 | 1.15 |
| 01/15 | 2,155 | 2,159 | 2,145 | 2,155 | +0.33% | 51,500 | 555億6594万 | -0.51% | 53.1 | 1.15 |
| 01/14 | 2,142 | 2,149 | 2,133 | 2,148 | +0.33% | 30,000 | 553億8544万 | -0.92% | 52.93 | 1.15 |
| 01/10 | 2,137 | 2,145 | 2,130 | 2,141 | +0.05% | 23,000 | 552億495万 | -1.38% | 52.76 | 1.14 |
| 01/09 | 2,096 | 2,143 | 2,096 | 2,140 | +2.84% | 56,000 | 551億7917万 | -1.52% | 52.74 | 1.14 |
| 01/08 | 2,101 | 2,108 | 2,059 | 2,081 | -1.65% | 59,900 | 536億5787万 | -4.32% | 51.28 | 1.11 |
| 01/07 | 2,072 | 2,118 | 2,070 | 2,116 | +1.63% | 54,500 | 545億6033万 | -2.8% | 52.14 | 1.13 |
| 01/06 | 2,093 | 2,105 | 2,075 | 2,082 | -1.93% | 65,800 | 536億8366万 | -4.41% | 51.31 | 1.11 |
| 2019 |
| 12/30 | 2,150 | 2,150 | 2,122 | 2,123 | -1.62% | 69,400 | 547億4083万 | -2.61% | 45.34 | 1.15 |
| 12/27 | 2,172 | 2,177 | 2,145 | 2,158 | -1.55% | 286,000 | 556億4329万 | -1.01% | 46.09 | 1.17 |
| 12/26 | 2,180 | 2,192 | 2,169 | 2,192 | +0.32% | 288,400 | 565億1997万 | +0.64% | 46.81 | 1.19 |
| 12/25 | 2,195 | 2,195 | 2,181 | 2,185 | -0.64% | 67,400 | 563億3947万 | +0.46% | 46.66 | 1.18 |
| 12/24 | 2,189 | 2,199 | 2,186 | 2,199 | +0.32% | 46,500 | 567億46万 | +1.2% | 46.96 | 1.19 |
| 12/23 | 2,212 | 2,216 | 2,192 | 2,192 | -0.45% | 87,000 | 565億1997万 | +1.01% | 46.81 | 1.19 |
