株価チャート
2019/12/11~2020/05/14
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 |
05/14 | 2,000 | 2,008 | 1,990 | 1,999 | -0.3% | 14,600 | 286億1528万 | +1.37% | 102.45 | 2.4 |
05/13 | 1,989 | 2,008 | 1,985 | 2,005 | +0.8% | 24,200 | 287億117万 | +2.09% | 102.75 | 2.4 |
05/12 | 1,990 | 2,000 | 1,984 | 1,989 | +0.05% | 17,900 | 284億7213万 | +1.58% | 101.93 | 2.38 |
05/11 | 1,960 | 1,988 | 1,953 | 1,988 | +2.74% | 38,300 | 284億5782万 | +1.64% | 101.88 | 2.38 |
05/08 | 1,916 | 1,942 | 1,907 | 1,935 | +1.26% | 37,000 | 276億9913万 | -1.17% | 99.17 | 2.32 |
05/07 | 1,891 | 1,927 | 1,884 | 1,911 | +0.68% | 34,000 | 273億5558万 | -2.55% | 97.94 | 2.29 |
05/01 | 1,900 | 1,906 | 1,887 | 1,898 | -0.94% | 36,900 | 271億6949万 | -3.51% | 97.27 | 2.28 |
04/30 | 1,910 | 1,928 | 1,910 | 1,916 | +1.11% | 72,900 | 274億2715万 | -2.79% | 23.73 | 2.27 |
04/28 | 1,858 | 1,895 | 1,843 | 1,895 | +1.77% | 271,300 | 271億2654万 | -4.15% | 23.47 | 2.24 |
04/27 | 1,905 | 1,920 | 1,860 | 1,862 | -3.52% | 561,200 | 266億5415万 | -6.01% | 23.06 | 2.2 |
04/24 | 1,980 | 1,984 | 1,925 | 1,930 | -3.11% | 105,900 | 276億2756万 | -2.77% | 23.9 | 2.28 |
04/23 | 1,996 | 2,013 | 1,988 | 1,992 | -0.2% | 59,400 | 285億1508万 | +0.35% | 24.67 | 2.36 |
04/22 | 2,013 | 2,024 | 1,993 | 1,996 | -1.77% | 58,000 | 285億7234万 | +0.71% | 24.72 | 2.36 |
04/21 | 2,052 | 2,059 | 2,022 | 2,032 | -1.26% | 53,300 | 290億8767万 | +2.83% | 25.17 | 2.4 |
04/20 | 2,049 | 2,062 | 2,044 | 2,058 | +0.83% | 41,700 | 294億5985万 | +4.73% | 25.49 | 2.44 |
04/17 | 2,044 | 2,060 | 2,035 | 2,041 | 0% | 37,700 | 292億1650万 | +4.51% | 25.28 | 2.42 |
04/16 | 2,030 | 2,044 | 2,028 | 2,041 | +0.34% | 17,800 | 292億1650万 | +4.83% | 25.28 | 2.42 |
04/15 | 2,030 | 2,046 | 2,025 | 2,034 | +0.44% | 16,900 | 291億1630万 | +4.58% | 25.19 | 2.41 |
04/14 | 2,016 | 2,044 | 2,014 | 2,025 | +0.45% | 22,400 | 289億8747万 | +4.22% | 25.08 | 2.4 |
04/13 | 2,025 | 2,034 | 2,015 | 2,016 | -0.44% | 21,000 | 288億5863万 | +3.81% | 24.97 | 2.39 |
04/10 | 2,015 | 2,051 | 2,002 | 2,025 | +0.65% | 35,600 | 289億8747万 | +3.95% | 25.08 | 2.4 |
04/09 | 2,018 | 2,048 | 1,985 | 2,012 | +0.75% | 42,700 | 288億137万 | +2.97% | 24.92 | 2.38 |
04/08 | 1,908 | 1,998 | 1,900 | 1,997 | +5.11% | 82,400 | 285億8665万 | +1.84% | 24.73 | 2.36 |
04/07 | 1,880 | 1,909 | 1,840 | 1,900 | +5.38% | 63,500 | 271億9812万 | -3.46% | 23.53 | 2.25 |
04/06 | 1,750 | 1,829 | 1,732 | 1,803 | +0.39% | 65,800 | 258億958万 | -8.8% | 22.33 | 2.13 |
04/03 | 1,857 | 1,908 | 1,791 | 1,796 | -3.28% | 65,400 | 257億938万 | -9.52% | 22.24 | 2.13 |
04/02 | 1,908 | 1,938 | 1,857 | 1,857 | -4.82% | 59,700 | 265億8258万 | -7.2% | 23 | 2.2 |
04/01 | 2,003 | 2,010 | 1,950 | 1,951 | -3.42% | 56,800 | 279億2817万 | -3.27% | 24.16 | 2.31 |
03/31 | 2,045 | 2,074 | 2,020 | 2,020 | -0.05% | 38,200 | 289億1589万 | -0.59% | 25.02 | 2.39 |
03/30 | 2,010 | 2,040 | 2,005 | 2,021 | -1.32% | 50,300 | 289億3021万 | -1.27% | 25.03 | 2.39 |
03/27 | 2,015 | 2,049 | 2,012 | 2,048 | +1.64% | 30,400 | 293億1671万 | -0.68% | 25.36 | 2.42 |
03/26 | 2,050 | 2,050 | 2,002 | 2,015 | -1.85% | 19,500 | 288億4432万 | -2.89% | 24.96 | 2.38 |
03/25 | 2,089 | 2,089 | 2,037 | 2,053 | +2.09% | 37,800 | 293億8828万 | -1.72% | 25.43 | 2.43 |
03/24 | 1,969 | 2,044 | 1,969 | 2,011 | +3.08% | 29,200 | 287億8706万 | -4.37% | 24.91 | 2.38 |
03/23 | 1,940 | 1,951 | 1,901 | 1,951 | +0.52% | 27,400 | 279億2817万 | -8.02% | 24.16 | 2.31 |
03/19 | 1,902 | 1,945 | 1,850 | 1,941 | +1.89% | 36,800 | 277億8502万 | -9.38% | 24.04 | 2.3 |
03/18 | 1,894 | 1,985 | 1,894 | 1,905 | +3.65% | 35,000 | 272億6969万 | -11.89% | 23.59 | 2.25 |
03/17 | 1,700 | 1,850 | 1,699 | 1,838 | +3.37% | 43,300 | 263億1060万 | -15.84% | 22.76 | 2.18 |
03/16 | 1,780 | 1,863 | 1,742 | 1,778 | +1.2% | 43,400 | 254億5171万 | -19.47% | 22.02 | 2.1 |
03/13 | 1,748 | 1,783 | 1,694 | 1,757 | -6.59% | 64,500 | 251億5110万 | -21.39% | 21.76 | 2.08 |
03/12 | 1,905 | 1,946 | 1,863 | 1,881 | -5.24% | 51,500 | 269億2613万 | -16.84% | 23.3 | 2.23 |
03/11 | 2,003 | 2,070 | 1,985 | 1,985 | -0.25% | 31,200 | 284億1487万 | -13.13% | 24.58 | 2.35 |
03/10 | 1,866 | 1,992 | 1,821 | 1,990 | -0.55% | 65,700 | 284億8645万 | -13.55% | 24.65 | 2.36 |
03/09 | 2,050 | 2,085 | 1,983 | 2,001 | -7.4% | 45,800 | 286億4391万 | -13.79% | 24.78 | 2.37 |
03/06 | 2,174 | 2,190 | 2,125 | 2,161 | -1.32% | 18,100 | 309億3428万 | -7.53% | 26.76 | 2.56 |
03/05 | 2,190 | 2,214 | 2,178 | 2,190 | +0.37% | 13,000 | 313億4941万 | -6.77% | 27.12 | 2.59 |
03/04 | 2,129 | 2,188 | 2,110 | 2,182 | +0.69% | 17,400 | 312億3489万 | -7.46% | 27.02 | 2.58 |
03/03 | 2,277 | 2,277 | 2,141 | 2,167 | +1.88% | 43,700 | 310億2017万 | -8.49% | 26.84 | 2.56 |
03/02 | 1,915 | 2,154 | 1,915 | 2,127 | +6.62% | 41,500 | 304億4757万 | -10.67% | 26.34 | 2.52 |
02/28 | 1,986 | 2,035 | 1,970 | 1,995 | -9.11% | 70,200 | 285億5802万 | -16.7% | 24.71 | 2.36 |
02/27 | 2,250 | 2,281 | 2,195 | 2,195 | -2.7% | 32,400 | 314億2098万 | -9.07% | 27.19 | 2.6 |
02/26 | 2,294 | 2,313 | 2,213 | 2,256 | -3.3% | 33,600 | 322億9418万 | -6.89% | 27.94 | 2.67 |
02/25 | 2,251 | 2,344 | 2,251 | 2,333 | -2.18% | 19,600 | 333億9642万 | -4.03% | 28.89 | 2.76 |
02/21 | 2,396 | 2,402 | 2,383 | 2,385 | -0.46% | 6,400 | 341億4079万 | -2.05% | 29.54 | 2.82 |
02/20 | 2,400 | 2,429 | 2,391 | 2,396 | +0.21% | 8,100 | 342億9826万 | -1.68% | 29.67 | 2.84 |
02/19 | 2,350 | 2,399 | 2,346 | 2,391 | +1.4% | 11,000 | 342億2668万 | -1.97% | 29.61 | 2.83 |
02/18 | 2,409 | 2,409 | 2,351 | 2,358 | -2.2% | 18,200 | 337億5429万 | -3.44% | 29.2 | 2.79 |
02/17 | 2,452 | 2,452 | 2,411 | 2,411 | -1.75% | 10,600 | 345億1298万 | -1.39% | 29.86 | 2.85 |
02/14 | 2,472 | 2,472 | 2,453 | 2,454 | -0.73% | 7,100 | 351億2851万 | +0.41% | 30.39 | 2.9 |
02/13 | 2,438 | 2,472 | 2,438 | 2,472 | +1.39% | 8,800 | 353億8618万 | +1.27% | 30.62 | 2.93 |
02/12 | 2,445 | 2,445 | 2,438 | 2,438 | -0.37% | 5,200 | 348億9948万 | +0.04% | 30.19 | 2.89 |
02/10 | 2,445 | 2,450 | 2,441 | 2,447 | 0% | 5,800 | 350億2831万 | +0.53% | 30.31 | 2.9 |
02/07 | 2,454 | 2,456 | 2,441 | 2,447 | -0.12% | 3,300 | 350億2831万 | +0.7% | 30.31 | 2.9 |
02/06 | 2,445 | 2,458 | 2,443 | 2,450 | +0.2% | 5,800 | 350億7126万 | +1.03% | 30.34 | 2.9 |
02/05 | 2,470 | 2,470 | 2,419 | 2,445 | -0.53% | 14,300 | 349億9968万 | +1.03% | 30.28 | 2.89 |
02/04 | 2,420 | 2,468 | 2,420 | 2,458 | +1.86% | 8,800 | 351億8577万 | +1.82% | 30.44 | 2.91 |
02/03 | 2,401 | 2,436 | 2,391 | 2,413 | -1.47% | 12,700 | 345億4161万 | +0.25% | 29.89 | 2.86 |
01/31 | 2,410 | 2,449 | 2,408 | 2,449 | +1.49% | 8,700 | 350億5694万 | +1.96% | 30.33 | 2.9 |
01/30 | 2,450 | 2,458 | 2,405 | 2,413 | -1.27% | 10,800 | 345億4161万 | +0.75% | 29.89 | 2.86 |
01/29 | 2,428 | 2,464 | 2,425 | 2,444 | +0.78% | 6,900 | 349億8537万 | +2.3% | 30.27 | 2.89 |
01/28 | 2,400 | 2,426 | 2,400 | 2,425 | -0.21% | 11,300 | 347億1339万 | +1.76% | 30.03 | 2.87 |
01/27 | 2,400 | 2,470 | 2,400 | 2,430 | -2.17% | 24,800 | 347億8496万 | +2.19% | 30.1 | 2.88 |
01/24 | 2,482 | 2,499 | 2,475 | 2,484 | +0.4% | 13,100 | 355億5796万 | +4.72% | 30.76 | 2.94 |
01/23 | 2,470 | 2,481 | 2,456 | 2,474 | +0.16% | 7,100 | 354億1481万 | +4.65% | 30.64 | 2.93 |
01/22 | 2,442 | 2,470 | 2,442 | 2,470 | +1.06% | 10,600 | 353億5755万 | +4.79% | 30.59 | 2.92 |
01/21 | 2,435 | 2,446 | 2,433 | 2,444 | -0.24% | 5,700 | 349億8537万 | +3.96% | 30.27 | 2.89 |
01/20 | 2,438 | 2,450 | 2,427 | 2,450 | +1.2% | 8,600 | 350億7126万 | +4.57% | 30.34 | 2.9 |
01/17 | 2,442 | 2,447 | 2,421 | 2,421 | -0.86% | 9,600 | 346億5613万 | +3.73% | 29.98 | 2.87 |
01/16 | 2,446 | 2,446 | 2,435 | 2,442 | -0.16% | 11,600 | 349億5674万 | +4.94% | 30.24 | 2.89 |
01/15 | 2,468 | 2,472 | 2,446 | 2,446 | -0.89% | 12,100 | 350億1400万 | +5.52% | 30.29 | 2.89 |
01/14 | 2,435 | 2,484 | 2,435 | 2,468 | +1.61% | 28,200 | 353億2892万 | +6.89% | 30.57 | 2.92 |
01/10 | 2,399 | 2,434 | 2,394 | 2,429 | +1.42% | 18,700 | 347億7064万 | +5.65% | 30.08 | 2.87 |
01/09 | 2,378 | 2,398 | 2,378 | 2,395 | +0.8% | 14,000 | 342億8394万 | +4.59% | 29.66 | 2.83 |
01/08 | 2,386 | 2,388 | 2,340 | 2,376 | -0.04% | 16,000 | 340億1196万 | +4.07% | 29.43 | 2.81 |
01/07 | 2,368 | 2,378 | 2,360 | 2,377 | +0.76% | 9,800 | 340億2627万 | +4.44% | 29.44 | 2.81 |
01/06 | 2,346 | 2,359 | 2,346 | 2,359 | +0.55% | 11,100 | 337億6861万 | +3.92% | 29.22 | 2.79 |
2019 |
12/30 | 2,335 | 2,359 | 2,326 | 2,346 | +0.99% | 9,400 | 335億8252万 | +3.62% | 29.06 | 2.78 |
12/27 | 2,339 | 2,340 | 2,302 | 2,323 | -0.04% | 8,000 | 332億5328万 | +2.88% | 28.77 | 2.75 |
12/26 | 2,349 | 2,349 | 2,301 | 2,324 | +1.26% | 16,400 | 332億6759万 | +3.2% | 28.78 | 2.75 |
12/25 | 2,283 | 2,301 | 2,279 | 2,295 | +0.39% | 10,800 | 328億5246万 | +2.18% | 28.42 | 2.72 |
12/24 | 2,284 | 2,286 | 2,279 | 2,286 | +0.13% | 6,600 | 327億2363万 | +2.01% | 28.31 | 2.71 |
12/23 | 2,281 | 2,289 | 2,280 | 2,283 | +0.57% | 6,900 | 326億8068万 | +2.06% | 28.28 | 2.7 |
12/20 | 2,270 | 2,271 | 2,262 | 2,270 | -0.13% | 5,900 | 324億9459万 | +1.66% | 28.11 | 2.69 |
12/19 | 2,288 | 2,290 | 2,268 | 2,273 | -0.66% | 6,000 | 325億3754万 | +1.93% | 28.15 | 2.69 |
12/18 | 2,292 | 2,301 | 2,288 | 2,288 | -0.22% | 5,600 | 327億5226万 | +2.69% | 28.34 | 2.71 |
12/17 | 2,286 | 2,297 | 2,286 | 2,293 | +0.31% | 3,100 | 328億2383万 | +3.06% | 28.4 | 2.71 |
12/16 | 2,300 | 2,305 | 2,286 | 2,286 | 0% | 6,300 | 327億2363万 | +2.88% | 28.31 | 2.71 |
12/13 | 2,310 | 2,320 | 2,280 | 2,286 | -0.52% | 11,400 | 327億2363万 | +3.02% | 28.31 | 2.71 |
12/12 | 2,306 | 2,310 | 2,258 | 2,298 | -1.16% | 15,800 | 328億9541万 | +3.7% | 28.46 | 2.72 |
12/11 | 2,379 | 2,380 | 2,301 | 2,325 | +3.43% | 60,000 | 332億8191万 | +5.11% | 28.8 | 2.75 |