株価チャート
2020/01/29~2020/06/25
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 |
---|
2023 | 4/1, 株式分割 1→2 |
2020 |
06/25 | 4,150 | 4,205 | 4,125 | 4,190 | +0.12% | 802,000 | 1兆2794億 | +1.9% | 18.33 | 1.94 |
06/24 | 4,225 | 4,235 | 4,160 | 4,185 | -1.88% | 811,000 | 1兆2779億 | +2.2% | 18.3 | 1.93 |
06/23 | 4,285 | 4,295 | 4,215 | 4,265 | -0.12% | 548,600 | 1兆3023億 | +4.53% | 18.65 | 1.97 |
06/22 | 4,300 | 4,310 | 4,270 | 4,270 | -1.04% | 530,000 | 1兆3039億 | +5.15% | 18.68 | 1.97 |
06/19 | 4,295 | 4,320 | 4,275 | 4,315 | +0.23% | 944,200 | 1兆3176億 | +6.7% | 18.87 | 1.99 |
06/18 | 4,350 | 4,365 | 4,250 | 4,305 | +1.53% | 1,082,000 | 1兆3146億 | +6.96% | 18.83 | 1.99 |
06/17 | 4,300 | 4,300 | 4,230 | 4,240 | -1.17% | 738,800 | 1兆2947億 | +5.87% | 18.54 | 1.96 |
06/16 | 4,230 | 4,305 | 4,180 | 4,290 | +3.5% | 1,138,200 | 1兆3100億 | +7.55% | 18.76 | 1.98 |
06/15 | 4,195 | 4,305 | 4,145 | 4,145 | -1.19% | 1,731,000 | 1兆2657億 | +4.38% | 18.13 | 1.92 |
06/12 | 4,130 | 4,195 | 4,085 | 4,195 | +1.08% | 1,475,000 | 1兆2810億 | +6.04% | 18.35 | 1.94 |
06/11 | 4,150 | 4,185 | 4,125 | 4,150 | +0.48% | 1,122,000 | 1兆2672億 | +5.36% | 18.15 | 1.92 |
06/10 | 4,150 | 4,170 | 4,120 | 4,130 | -0.12% | 724,000 | 1兆2611億 | +5.22% | 18.06 | 1.91 |
06/09 | 4,110 | 4,140 | 4,080 | 4,135 | +1.47% | 706,200 | 1兆2626億 | +5.78% | 18.08 | 1.91 |
06/08 | 4,140 | 4,145 | 4,050 | 4,075 | -1.45% | 806,800 | 1兆2443億 | +4.68% | 17.82 | 1.88 |
06/05 | 4,115 | 4,160 | 4,085 | 4,135 | +0.49% | 1,268,200 | 1兆2626億 | +6.52% | 18.08 | 1.91 |
06/04 | 4,100 | 4,115 | 4,050 | 4,115 | +1.73% | 1,072,000 | 1兆2565億 | +6.33% | 18 | 1.9 |
06/03 | 4,120 | 4,120 | 4,030 | 4,045 | -1.34% | 780,800 | 1兆2352億 | +4.82% | 17.69 | 1.87 |
06/02 | 4,105 | 4,120 | 4,050 | 4,100 | +0.24% | 699,000 | 1兆2520億 | +6.52% | 17.93 | 1.89 |
06/01 | 4,110 | 4,135 | 4,070 | 4,090 | +0.86% | 1,189,000 | 1兆2489億 | +6.59% | 17.89 | 1.89 |
05/29 | 3,980 | 4,095 | 3,965 | 4,055 | +2.01% | 1,598,800 | 1兆2382億 | +5.87% | 17.73 | 1.87 |
05/28 | 3,930 | 3,975 | 3,905 | 3,975 | +1.4% | 1,079,400 | 1兆2138億 | +4.03% | 17.39 | 1.84 |
05/27 | 3,885 | 3,920 | 3,875 | 3,920 | +0.64% | 915,400 | 1兆1970億 | +2.73% | 17.14 | 1.81 |
05/26 | 3,840 | 3,895 | 3,810 | 3,895 | +1.43% | 1,022,600 | 1兆1894億 | +2.1% | 17.04 | 1.8 |
05/25 | 3,850 | 3,895 | 3,795 | 3,840 | +2.81% | 1,660,400 | 1兆1726億 | +0.73% | 16.79 | 1.77 |
05/22 | 3,740 | 3,765 | 3,725 | 3,735 | -0.93% | 754,800 | 1兆1405億 | -1.94% | 16.34 | 1.73 |
05/21 | 3,765 | 3,775 | 3,740 | 3,770 | -0.92% | 712,000 | 1兆1512億 | -1.05% | 16.49 | 1.74 |
05/20 | 3,795 | 3,840 | 3,780 | 3,805 | +0.13% | 932,600 | 1兆1619億 | -0.11% | 16.64 | 1.76 |
05/19 | 3,855 | 3,860 | 3,785 | 3,800 | -1.3% | 841,800 | 1兆1603億 | -0.16% | 16.62 | 1.76 |
05/18 | 3,830 | 3,865 | 3,820 | 3,850 | +0.52% | 720,600 | 1兆1756億 | +1.1% | 16.84 | 1.78 |
05/15 | 3,850 | 3,850 | 3,795 | 3,830 | +0.39% | 944,600 | 1兆1695億 | +0.63% | 16.75 | 1.77 |
05/14 | 3,835 | 3,865 | 3,815 | 3,815 | -0.52% | 717,000 | 1兆1649億 | +0.21% | 16.69 | 1.76 |
05/13 | 3,845 | 3,850 | 3,795 | 3,835 | +0.26% | 921,800 | 1兆1710億 | +0.79% | 16.77 | 1.77 |
05/12 | 3,800 | 3,840 | 3,790 | 3,825 | +1.32% | 796,600 | 1兆1680億 | +0.66% | 16.73 | 1.77 |
05/11 | 3,775 | 3,800 | 3,755 | 3,775 | 0% | 749,000 | 1兆1527億 | -0.55% | 16.51 | 1.74 |
05/08 | 3,785 | 3,805 | 3,755 | 3,775 | -0.4% | 977,800 | 1兆1527億 | -0.61% | 16.51 | 1.74 |
05/07 | 3,720 | 3,795 | 3,720 | 3,790 | +1.61% | 864,600 | 1兆1573億 | -0.34% | 16.58 | 1.75 |
05/01 | 3,750 | 3,790 | 3,705 | 3,730 | -0.13% | 961,000 | 1兆1390億 | -1.95% | 16.31 | 1.72 |
04/30 | 3,835 | 3,855 | 3,725 | 3,735 | -2.1% | 1,408,600 | 1兆1405億 | -1.79% | 16.34 | 1.73 |
04/28 | 3,810 | 3,815 | 3,765 | 3,815 | -0.26% | 1,001,600 | 1兆1649億 | +0.5% | 16.69 | 1.76 |
04/27 | 3,860 | 3,870 | 3,810 | 3,825 | -0.52% | 728,600 | 1兆1680億 | +1.11% | 16.73 | 1.77 |
04/24 | 3,815 | 3,845 | 3,790 | 3,845 | +1.05% | 830,800 | 1兆1741億 | +1.99% | 16.82 | 1.78 |
04/23 | 3,815 | 3,825 | 3,775 | 3,805 | +0.13% | 750,200 | 1兆1619億 | +1.28% | 16.64 | 1.76 |
04/22 | 3,840 | 3,845 | 3,765 | 3,800 | -2.94% | 1,126,400 | 1兆1603億 | +1.52% | 16.62 | 1.76 |
04/21 | 3,800 | 3,925 | 3,800 | 3,915 | +2.35% | 995,200 | 1兆1955億 | +5.16% | 17.12 | 1.81 |
04/20 | 3,785 | 3,855 | 3,780 | 3,825 | -0.78% | 716,400 | 1兆1680億 | +3.63% | 16.73 | 1.77 |
04/17 | 3,910 | 3,915 | 3,835 | 3,855 | -0.77% | 1,081,400 | 1兆1771億 | +5.18% | 16.86 | 1.78 |
04/16 | 3,810 | 3,900 | 3,790 | 3,885 | +1.57% | 991,400 | 1兆1863億 | +6.61% | 16.99 | 1.8 |
04/15 | 3,730 | 3,825 | 3,715 | 3,825 | +1.46% | 992,600 | 1兆1680億 | +5.6% | 16.73 | 1.77 |
04/14 | 3,770 | 3,795 | 3,745 | 3,770 | +0.53% | 800,400 | 1兆1512億 | +4.66% | 16.49 | 1.74 |
04/13 | 3,705 | 3,760 | 3,700 | 3,750 | 0% | 573,200 | 1兆1451億 | +4.69% | 16.4 | 1.73 |
04/10 | 3,755 | 3,755 | 3,675 | 3,750 | +0.4% | 806,200 | 1兆1451億 | +5.16% | 16.4 | 1.73 |
04/09 | 3,815 | 3,835 | 3,685 | 3,735 | -2.99% | 985,400 | 1兆1405億 | +5.24% | 16.34 | 1.73 |
04/08 | 3,800 | 3,870 | 3,800 | 3,850 | +1.32% | 963,400 | 1兆1756億 | +9.16% | 16.84 | 1.78 |
04/07 | 3,860 | 3,880 | 3,770 | 3,800 | -1.3% | 1,293,200 | 1兆1603億 | +8.54% | 16.62 | 1.76 |
04/06 | 3,780 | 3,870 | 3,755 | 3,850 | +2.53% | 1,173,000 | 1兆1756億 | +10.7% | 16.84 | 1.78 |
04/03 | 3,745 | 3,820 | 3,730 | 3,755 | +0.94% | 1,252,400 | 1兆1466億 | +8.75% | 16.42 | 1.74 |
04/02 | 3,715 | 3,765 | 3,690 | 3,720 | +0.13% | 1,180,600 | 1兆1359億 | +8.3% | 16.27 | 1.72 |
04/01 | 3,795 | 3,830 | 3,685 | 3,715 | -3.26% | 1,352,000 | 1兆1344億 | +8.56% | 16.25 | 1.72 |
03/31 | 3,875 | 3,930 | 3,825 | 3,840 | -1.03% | 1,412,600 | 1兆1726億 | +12.64% | 16.38 | 1.96 |
03/30 | 3,755 | 3,880 | 3,730 | 3,880 | +1.31% | 1,537,000 | 1兆1848億 | +14.25% | 16.55 | 1.98 |
03/27 | 3,760 | 3,830 | 3,735 | 3,830 | +3.51% | 2,447,400 | 1兆1695億 | +13.25% | 16.34 | 1.95 |
03/26 | 3,590 | 3,720 | 3,520 | 3,700 | +3.64% | 2,350,400 | 1兆1298億 | +9.73% | 15.78 | 1.89 |
03/25 | 3,515 | 3,570 | 3,435 | 3,570 | +2.44% | 1,884,800 | 1兆901億 | +6.03% | 15.23 | 1.82 |
03/24 | 3,580 | 3,590 | 3,430 | 3,485 | -0.57% | 1,701,800 | 1兆642億 | +3.5% | 14.87 | 1.78 |
03/23 | 3,475 | 3,515 | 3,390 | 3,505 | -0.28% | 2,046,800 | 1兆703億 | +4.01% | 14.95 | 1.79 |
03/19 | 3,545 | 3,585 | 3,405 | 3,515 | +2.03% | 2,820,800 | 1兆733億 | +4.15% | 14.99 | 1.79 |
03/18 | 3,345 | 3,510 | 3,330 | 3,445 | +4.55% | 2,707,400 | 1兆519億 | +1.95% | 14.69 | 1.76 |
03/17 | 3,095 | 3,310 | 3,085 | 3,295 | +5.44% | 2,748,800 | 1兆61億 | -2.77% | 14.06 | 1.68 |
03/16 | 3,200 | 3,255 | 3,115 | 3,125 | -1.57% | 1,774,800 | 9542億7125万 | -8.22% | 13.33 | 1.59 |
03/13 | 3,200 | 3,270 | 3,085 | 3,175 | -4.37% | 2,902,600 | 9695億3959万 | -7.41% | 13.54 | 1.62 |
03/12 | 3,290 | 3,340 | 3,215 | 3,320 | -0.9% | 1,853,000 | 1兆138億 | -3.99% | 14.16 | 1.69 |
03/11 | 3,310 | 3,390 | 3,310 | 3,350 | +1.21% | 1,529,600 | 1兆229億 | -3.71% | 14.29 | 1.71 |
03/10 | 3,255 | 3,340 | 3,180 | 3,310 | +0.61% | 1,802,600 | 1兆107億 | -5.43% | 14.12 | 1.69 |
03/09 | 3,275 | 3,340 | 3,245 | 3,290 | -1.2% | 1,761,400 | 1兆46億 | -6.59% | 14.03 | 1.68 |
03/06 | 3,300 | 3,345 | 3,285 | 3,330 | +0.15% | 1,410,400 | 1兆168億 | -6.06% | 14.2 | 1.7 |
03/05 | 3,315 | 3,345 | 3,295 | 3,325 | +4.23% | 1,565,400 | 1兆153億 | -6.81% | 14.18 | 1.7 |
03/04 | 3,190 | 3,220 | 3,180 | 3,190 | -0.62% | 1,209,600 | 9741億2009万 | -11.22% | 13.61 | 1.63 |
03/03 | 3,275 | 3,300 | 3,205 | 3,210 | -0.16% | 1,900,000 | 9802億2742万 | -11.37% | 13.69 | 1.64 |
03/02 | 3,175 | 3,225 | 3,130 | 3,215 | -0.16% | 1,843,800 | 9817億5426万 | -11.87% | 13.71 | 1.64 |
02/28 | 3,245 | 3,265 | 3,195 | 3,220 | -2.72% | 1,818,200 | 9832億8109万 | -12.38% | 13.74 | 1.64 |
02/27 | 3,395 | 3,400 | 3,285 | 3,310 | -2.65% | 1,676,200 | 1兆107億 | -10.54% | 14.12 | 1.69 |
02/26 | 3,380 | 3,420 | 3,355 | 3,400 | +0.44% | 1,576,000 | 1兆382億 | -8.6% | 14.5 | 1.73 |
02/25 | 3,430 | 3,430 | 3,380 | 3,385 | -3.84% | 1,724,200 | 1兆336億 | -9.35% | 14.44 | 1.73 |
02/21 | 3,540 | 3,555 | 3,515 | 3,520 | -0.42% | 765,200 | 1兆748億 | -6.13% | 15.01 | 1.8 |
02/20 | 3,565 | 3,590 | 3,535 | 3,535 | -0.98% | 696,000 | 1兆794億 | -6.01% | 15.08 | 1.8 |
02/19 | 3,535 | 3,595 | 3,530 | 3,570 | -0.42% | 1,002,600 | 1兆901億 | -5.31% | 15.23 | 1.82 |
02/18 | 3,575 | 3,610 | 3,560 | 3,585 | +0.28% | 1,091,400 | 1兆947億 | -5.11% | 15.29 | 1.83 |
02/17 | 3,560 | 3,620 | 3,525 | 3,575 | +0.85% | 2,061,000 | 1兆916億 | -5.57% | 15.25 | 1.82 |
02/14 | 3,570 | 3,580 | 3,530 | 3,545 | -2.48% | 1,929,600 | 1兆825億 | -6.54% | 15.12 | 1.81 |
02/13 | 3,580 | 3,640 | 3,560 | 3,635 | +0.69% | 1,307,400 | 1兆1100億 | -4.29% | 15.51 | 1.85 |
02/12 | 3,650 | 3,665 | 3,610 | 3,610 | -2.17% | 1,390,400 | 1兆1023億 | -5.02% | 15.4 | 1.84 |
02/10 | 3,675 | 3,710 | 3,665 | 3,690 | -0.27% | 976,800 | 1兆1268億 | -2.92% | 15.74 | 1.88 |
02/07 | 3,750 | 3,770 | 3,695 | 3,700 | -0.8% | 1,554,200 | 1兆1298億 | -2.66% | 15.78 | 1.89 |
02/06 | 3,950 | 3,975 | 3,700 | 3,730 | -4.24% | 2,841,600 | 1兆1390億 | -1.92% | 15.91 | 1.9 |
02/05 | 3,855 | 3,915 | 3,855 | 3,895 | +1.04% | 1,142,200 | 1兆1894億 | +2.42% | 16.61 | 1.99 |
02/04 | 3,835 | 3,860 | 3,820 | 3,855 | -0.26% | 857,400 | 1兆1771億 | +1.55% | 16.44 | 1.97 |
02/03 | 3,845 | 3,895 | 3,845 | 3,865 | +0.13% | 868,400 | 1兆1802億 | +1.93% | 16.49 | 1.97 |
01/31 | 3,900 | 3,910 | 3,860 | 3,860 | -0.39% | 958,000 | 1兆1787億 | +1.98% | 16.47 | 1.97 |
01/30 | 3,870 | 3,890 | 3,835 | 3,875 | -0.77% | 864,200 | 1兆1832億 | +2.57% | 16.53 | 1.98 |
01/29 | 3,900 | 3,905 | 3,860 | 3,905 | -1.14% | 1,037,600 | 1兆1924億 | +3.53% | 16.66 | 1.99 |