株価チャート
2019/12/02～2020/04/30
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 |
| 04/30 | 6,120 | 6,150 | 5,920 | 5,980 | -2.92% | 440,700 | 5334億9003万 | +0.25% | 67.69 | 3.56 |
| 04/28 | 6,200 | 6,230 | 6,110 | 6,160 | 0% | 399,300 | 5495億4826万 | +3.95% | 69.72 | 3.66 |
| 04/27 | 6,380 | 6,380 | 6,150 | 6,160 | -3.3% | 896,100 | 5495億4826万 | +4.85% | 69.72 | 3.66 |
| 04/24 | 6,320 | 6,370 | 6,150 | 6,370 | +1.59% | 495,100 | 5682億8286万 | +9.24% | 72.1 | 3.79 |
| 04/23 | 6,350 | 6,400 | 6,200 | 6,270 | -0.48% | 314,700 | 5593億6162万 | +8.61% | 70.97 | 3.73 |
| 04/22 | 6,220 | 6,350 | 6,190 | 6,300 | +1.12% | 347,500 | 5620億3799万 | +10.37% | 71.31 | 3.75 |
| 04/21 | 6,100 | 6,250 | 6,080 | 6,230 | +0.48% | 215,200 | 5557億9312万 | +10.64% | 70.52 | 3.71 |
| 04/20 | 6,200 | 6,270 | 6,160 | 6,200 | -1.43% | 266,600 | 5531億1675万 | +11.83% | 70.18 | 3.69 |
| 04/17 | 6,340 | 6,370 | 6,130 | 6,290 | +0.64% | 379,500 | 5611億4587万 | +15.22% | 71.2 | 3.74 |
| 04/16 | 6,070 | 6,250 | 6,060 | 6,250 | +2.29% | 309,700 | 5575億7737万 | +16.11% | 70.74 | 3.72 |
| 04/15 | 6,050 | 6,150 | 6,050 | 6,110 | +1.16% | 339,300 | 5450億8764万 | +14.96% | 69.16 | 3.63 |
| 04/14 | 5,920 | 6,050 | 5,900 | 6,040 | +2.72% | 269,900 | 5388億4277万 | +14.94% | 68.37 | 3.59 |
| 04/13 | 5,830 | 5,940 | 5,820 | 5,880 | +0.17% | 218,500 | 5245億6879万 | +13.16% | 66.55 | 3.5 |
| 04/10 | 5,890 | 5,890 | 5,800 | 5,870 | -0.51% | 265,700 | 5236億7667万 | +13.89% | 66.44 | 3.49 |
| 04/09 | 5,930 | 6,010 | 5,770 | 5,900 | -1.5% | 458,500 | 5263億5304万 | +15.28% | 66.78 | 3.51 |
| 04/08 | 5,890 | 6,060 | 5,880 | 5,990 | +1.7% | 412,800 | 5343億8215万 | +17.94% | 67.8 | 3.56 |
| 04/07 | 5,900 | 5,970 | 5,820 | 5,890 | +0.34% | 283,300 | 5254億6091万 | +16.96% | 66.67 | 3.5 |
| 04/06 | 5,670 | 5,910 | 5,670 | 5,870 | +3.53% | 333,500 | 5236億7667万 | +17.47% | 66.44 | 3.49 |
| 04/03 | 5,530 | 5,770 | 5,530 | 5,670 | +2.53% | 331,400 | 5058億3419万 | +14.48% | 64.18 | 3.37 |
| 04/02 | 5,650 | 5,770 | 5,510 | 5,530 | -2.64% | 253,600 | 4933億4446万 | +12.31% | 62.59 | 3.29 |
| 04/01 | 5,650 | 5,770 | 5,590 | 5,680 | -0.7% | 431,500 | 5067億2631万 | +15.78% | 64.29 | 3.38 |
| 03/31 | 5,840 | 5,910 | 5,710 | 5,720 | -2.22% | 372,900 | 5102億9481万 | +17.09% | 64.74 | 3.4 |
| 03/30 | 5,580 | 5,870 | 5,520 | 5,850 | +3.36% | 414,400 | 5218億9242万 | +20.02% | 66.22 | 3.48 |
| 03/27 | 5,350 | 5,660 | 5,340 | 5,660 | +7.6% | 477,400 | 5049億4207万 | +16.51% | 64.06 | 3.37 |
| 03/26 | 4,985 | 5,370 | 4,935 | 5,260 | +5.2% | 390,400 | 4692億5711万 | +8.41% | 59.54 | 3.13 |
| 03/25 | 5,000 | 5,120 | 4,815 | 5,000 | +2.56% | 336,000 | 4460億6190万 | +2.9% | 56.59 | 2.97 |
| 03/24 | 5,200 | 5,330 | 4,795 | 4,875 | -3.66% | 380,900 | 4349億1035万 | -0.08% | 55.18 | 2.9 |
| 03/23 | 4,965 | 5,110 | 4,860 | 5,060 | +2.74% | 460,800 | 4514億1464万 | +3.14% | 57.27 | 3.01 |
| 03/19 | 4,825 | 5,030 | 4,760 | 4,925 | +6.03% | 374,000 | 4393億7097万 | +0.1% | 55.75 | 2.93 |
| 03/18 | 4,470 | 4,820 | 4,455 | 4,645 | +6.05% | 501,700 | 4143億9150万 | -5.99% | 52.58 | 2.76 |
| 03/17 | 3,980 | 4,405 | 3,945 | 4,380 | +8.15% | 419,100 | 3907億5022万 | -11.92% | 49.58 | 2.6 |
| 03/16 | 4,090 | 4,240 | 4,030 | 4,050 | -0.86% | 272,100 | 3613億1013万 | -19.26% | 45.84 | 2.41 |
| 03/13 | 4,030 | 4,175 | 3,910 | 4,085 | -6.74% | 437,300 | 3644億3257万 | -19.51% | 46.24 | 2.43 |
| 03/12 | 4,425 | 4,490 | 4,300 | 4,380 | -4.05% | 338,300 | 3907億5022万 | -14.64% | 49.58 | 2.6 |
| 03/11 | 4,590 | 4,710 | 4,565 | 4,565 | -0.54% | 240,400 | 4072億5451万 | -11.79% | 51.67 | 2.71 |
| 03/10 | 4,510 | 4,615 | 4,395 | 4,590 | +0.22% | 285,300 | 4094億8482万 | -11.83% | 51.95 | 2.73 |
| 03/09 | 4,685 | 4,715 | 4,540 | 4,580 | -5.08% | 195,200 | 4085億9270万 | -12.55% | 51.84 | 2.72 |
| 03/06 | 4,910 | 4,940 | 4,815 | 4,825 | -3.02% | 183,100 | 4304億4973万 | -8.34% | 54.61 | 2.87 |
| 03/05 | 4,965 | 4,990 | 4,890 | 4,975 | +1.32% | 249,100 | 4438億3159万 | -5.85% | 56.31 | 2.96 |
| 03/04 | 4,910 | 4,975 | 4,905 | 4,910 | -0.2% | 221,500 | 4380億3278万 | -7.34% | 55.58 | 2.92 |
| 03/03 | 4,990 | 5,100 | 4,905 | 4,920 | 0% | 256,600 | 4389億2490万 | -7.45% | 55.69 | 2.93 |
| 03/02 | 4,715 | 4,935 | 4,705 | 4,920 | +3.36% | 226,800 | 4389億2490万 | -7.74% | 55.69 | 2.93 |
| 02/28 | 4,800 | 4,815 | 4,715 | 4,760 | -3.74% | 244,900 | 4246億5092万 | -11.03% | 53.88 | 2.83 |
| 02/27 | 5,080 | 5,090 | 4,930 | 4,945 | -3.04% | 214,300 | 4411億5521万 | -8% | 55.97 | 2.94 |
| 02/26 | 5,090 | 5,120 | 5,040 | 5,100 | -0.97% | 177,500 | 4549億8313万 | -5.38% | 57.73 | 3.03 |
| 02/25 | 5,260 | 5,280 | 5,150 | 5,150 | -5.16% | 233,300 | 4594億4375万 | -4.65% | 58.29 | 3.06 |
| 02/21 | 5,430 | 5,480 | 5,420 | 5,430 | -0.73% | 121,500 | 4844億2322万 | +0.37% | 61.46 | 3.23 |
| 02/20 | 5,540 | 5,540 | 5,460 | 5,470 | -0.73% | 79,500 | 4879億9171万 | +1.11% | 61.91 | 3.25 |
| 02/19 | 5,500 | 5,560 | 5,480 | 5,510 | +1.47% | 131,500 | 4915億6021万 | +1.85% | 62.37 | 3.28 |
| 02/18 | 5,490 | 5,510 | 5,400 | 5,430 | -1.27% | 130,000 | 4844億2322万 | +0.31% | 61.46 | 3.23 |
| 02/17 | 5,470 | 5,550 | 5,430 | 5,500 | -0.72% | 108,200 | 4906億6809万 | +1.48% | 62.25 | 3.27 |
| 02/14 | 5,420 | 5,550 | 5,410 | 5,540 | +2.21% | 171,200 | 4942億3658万 | +2.21% | 62.71 | 3.29 |
| 02/13 | 5,420 | 5,440 | 5,360 | 5,420 | -0.37% | 93,200 | 4835億3109万 | +0.09% | 61.35 | 3.22 |
| 02/12 | 5,480 | 5,480 | 5,420 | 5,440 | -0.37% | 73,100 | 4853億1534万 | +0.41% | 61.57 | 3.24 |
| 02/10 | 5,400 | 5,460 | 5,380 | 5,460 | +0.18% | 88,900 | 4870億9959万 | +0.85% | 61.8 | 3.25 |
| 02/07 | 5,520 | 5,520 | 5,430 | 5,450 | -1.45% | 76,700 | 4862億747万 | +0.65% | 61.69 | 3.24 |
| 02/06 | 5,500 | 5,570 | 5,490 | 5,530 | +0.91% | 168,000 | 4933億4446万 | +2.05% | 62.59 | 3.29 |
| 02/05 | 5,490 | 5,500 | 5,430 | 5,480 | +0.18% | 109,200 | 4888億8384万 | +1.11% | 62.03 | 3.26 |
| 02/04 | 5,370 | 5,480 | 5,330 | 5,470 | +2.24% | 123,600 | 4879億9171万 | +0.9% | 61.91 | 3.25 |
| 02/03 | 5,280 | 5,370 | 5,270 | 5,350 | 0% | 108,300 | 4772億8623万 | -1.36% | 60.56 | 3.18 |
| 01/31 | 5,310 | 5,390 | 5,290 | 5,350 | +1.71% | 94,400 | 4772億8623万 | -1.49% | 60.56 | 3.18 |
| 01/30 | 5,280 | 5,320 | 5,230 | 5,260 | -1.31% | 111,000 | 4692億5711万 | -3.29% | 59.54 | 3.13 |
| 01/29 | 5,350 | 5,350 | 5,300 | 5,330 | -0.37% | 102,900 | 4755億198万 | -2.18% | 60.33 | 3.17 |
| 01/28 | 5,270 | 5,380 | 5,270 | 5,350 | +0.19% | 151,800 | 4772億8623万 | -1.96% | 60.56 | 3.18 |
| 01/27 | 5,290 | 5,340 | 5,230 | 5,340 | -0.19% | 144,000 | 4763億9410万 | -2.39% | 60.44 | 3.18 |
| 01/24 | 5,300 | 5,380 | 5,290 | 5,350 | +0.19% | 117,200 | 4772億8623万 | -2.5% | 60.56 | 3.18 |
| 01/23 | 5,300 | 5,360 | 5,280 | 5,340 | -0.56% | 110,300 | 4763億9410万 | -2.94% | 60.44 | 3.18 |
| 01/22 | 5,290 | 5,370 | 5,290 | 5,370 | +0.75% | 124,500 | 4790億7048万 | -2.61% | 60.78 | 3.19 |
| 01/21 | 5,390 | 5,390 | 5,320 | 5,330 | -0.74% | 71,200 | 4755億198万 | -3.48% | 60.33 | 3.17 |
| 01/20 | 5,360 | 5,400 | 5,350 | 5,370 | 0% | 80,200 | 4790億7048万 | -2.93% | 60.78 | 3.19 |
| 01/17 | 5,460 | 5,460 | 5,350 | 5,370 | -1.29% | 147,200 | 4790億7048万 | -3.05% | 60.78 | 3.19 |
| 01/16 | 5,520 | 5,520 | 5,420 | 5,440 | -0.73% | 108,100 | 4853億1534万 | -1.91% | 61.57 | 3.24 |
| 01/15 | 5,540 | 5,550 | 5,480 | 5,480 | -1.79% | 96,600 | 4888億8384万 | -1.23% | 62.03 | 3.26 |
| 01/14 | 5,540 | 5,580 | 5,510 | 5,580 | -0.36% | 126,300 | 4978億508万 | +0.59% | 63.16 | 3.32 |
| 01/10 | 5,530 | 5,600 | 5,530 | 5,600 | +1.63% | 83,000 | 4995億8932万 | +1.08% | 63.39 | 3.33 |
| 01/09 | 5,470 | 5,530 | 5,470 | 5,510 | +1.85% | 71,900 | 4915億6021万 | -0.51% | 62.37 | 3.28 |
| 01/08 | 5,400 | 5,440 | 5,340 | 5,410 | -1.46% | 129,600 | 4826億3897万 | -2.28% | 61.23 | 3.22 |
| 01/07 | 5,360 | 5,500 | 5,360 | 5,490 | +2.81% | 108,500 | 4897億7596万 | -0.87% | 62.14 | 3.27 |
| 01/06 | 5,380 | 5,400 | 5,340 | 5,340 | -2.55% | 161,100 | 4763億9410万 | -3.56% | 60.44 | 3.18 |
| 2019 |
| 12/30 | 5,550 | 5,560 | 5,480 | 5,480 | -1.26% | 130,500 | 4888億8384万 | -1.14% | 62.03 | 3.26 |
| 12/27 | 5,590 | 5,590 | 5,540 | 5,550 | -0.18% | 54,000 | 4951億2870万 | +0.04% | 62.82 | 3.3 |
| 12/26 | 5,520 | 5,560 | 5,510 | 5,560 | +1.09% | 75,500 | 4960億2083万 | +0.22% | 62.93 | 3.31 |
| 12/25 | 5,550 | 5,560 | 5,500 | 5,500 | -0.72% | 76,900 | 4906億6809万 | -0.81% | 62.25 | 3.27 |
| 12/24 | 5,530 | 5,560 | 5,530 | 5,540 | +0.18% | 61,000 | 4942億3658万 | -0.04% | 62.71 | 3.29 |
| 12/23 | 5,560 | 5,560 | 5,530 | 5,530 | -0.36% | 58,300 | 4933億4446万 | -0.11% | 62.59 | 3.29 |
| 12/20 | 5,580 | 5,580 | 5,500 | 5,550 | +0.73% | 122,000 | 4951億2870万 | +0.36% | 62.82 | 3.3 |
| 12/19 | 5,520 | 5,550 | 5,500 | 5,510 | -0.54% | 92,600 | 4915億6021万 | -0.2% | 62.37 | 3.28 |
| 12/18 | 5,680 | 5,690 | 5,530 | 5,540 | -2.81% | 185,000 | 4942億3658万 | +0.51% | 62.71 | 3.29 |
| 12/17 | 5,730 | 5,740 | 5,660 | 5,700 | -0.7% | 129,000 | 5085億1056万 | +3.58% | 64.52 | 3.39 |
| 12/16 | 5,730 | 5,790 | 5,710 | 5,740 | +0.17% | 147,300 | 5120億7906万 | +4.57% | 64.97 | 3.41 |
| 12/13 | 5,680 | 5,750 | 5,650 | 5,730 | +1.78% | 246,400 | 5111億8693万 | +4.7% | 64.86 | 3.41 |
| 12/12 | 5,580 | 5,630 | 5,540 | 5,630 | +1.08% | 128,600 | 5022億6569万 | +3.15% | 63.72 | 3.35 |
| 12/11 | 5,560 | 5,590 | 5,520 | 5,570 | -0.36% | 119,400 | 4969億1295万 | +2.28% | 63.05 | 3.31 |
| 12/10 | 5,520 | 5,600 | 5,520 | 5,590 | +0.9% | 121,200 | 4986億9720万 | +2.85% | 63.27 | 3.32 |
| 12/09 | 5,600 | 5,600 | 5,530 | 5,540 | +0.18% | 164,900 | 4942億3658万 | +2.08% | 62.71 | 3.29 |
| 12/06 | 5,490 | 5,560 | 5,490 | 5,530 | +0.36% | 152,300 | 4933億4446万 | +2.07% | 62.59 | 3.29 |
| 12/05 | 5,440 | 5,530 | 5,420 | 5,510 | +1.29% | 129,200 | 4915億6021万 | +1.89% | 62.37 | 3.28 |
| 12/04 | 5,350 | 5,440 | 5,350 | 5,440 | +0.37% | 125,600 | 4853億1534万 | +0.74% | 61.57 | 3.24 |
| 12/03 | 5,460 | 5,470 | 5,330 | 5,420 | -2.17% | 249,800 | 4835億3109万 | +0.5% | 61.35 | 3.22 |
| 12/02 | 5,450 | 5,550 | 5,440 | 5,540 | +1.47% | 126,700 | 4942億3658万 | +2.82% | 62.71 | 3.29 |
