株価チャート
2019/10/01~2020/03/02
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 |
03/02 | 5,930 | 5,940 | 5,870 | 5,900 | -0.51% | 609,500 | 2019億213万 | +3.65% | 5.87 | 1.4 |
02/28 | 5,990 | 6,000 | 5,930 | 5,930 | -1.33% | 555,200 | 2029億2875万 | +4.71% | 5.89 | 1.41 |
02/27 | 6,010 | 6,040 | 6,000 | 6,010 | 0% | 286,800 | 2056億6640万 | +6.69% | 5.97 | 1.43 |
02/26 | 6,010 | 6,040 | 6,000 | 6,010 | 0% | 275,000 | 2056億6640万 | +7.28% | 5.97 | 1.43 |
02/25 | 6,000 | 6,020 | 6,000 | 6,010 | +2.74% | 452,400 | 2056億6640万 | +7.92% | 5.97 | 1.43 |
02/21 | 5,850 | 5,880 | 5,840 | 5,850 | +0.17% | 88,400 | 2001億9109万 | +5.67% | 5.82 | 1.39 |
02/20 | 5,850 | 5,890 | 5,830 | 5,840 | 0% | 244,200 | 1998億4888万 | +5.99% | 5.81 | 1.39 |
02/19 | 5,840 | 5,860 | 5,830 | 5,840 | -0.17% | 48,500 | 1998億4888万 | +6.51% | 5.81 | 1.39 |
02/18 | 5,870 | 5,870 | 5,830 | 5,850 | -0.17% | 77,800 | 2001億9109万 | +7.22% | 5.82 | 1.39 |
02/17 | 5,840 | 5,860 | 5,820 | 5,860 | +0.51% | 81,500 | 2005億3330万 | +7.94% | 5.83 | 1.39 |
02/14 | 5,810 | 5,850 | 5,800 | 5,830 | +0.69% | 188,900 | 1995億668万 | +7.92% | 5.8 | 1.39 |
02/13 | 5,820 | 5,820 | 5,780 | 5,790 | -0.17% | 144,000 | 1981億3785万 | +7.7% | 5.76 | 1.38 |
02/12 | 5,780 | 5,830 | 5,770 | 5,800 | +0.87% | 165,000 | 1984億8006万 | +8.41% | 5.77 | 1.38 |
02/10 | 5,740 | 5,830 | 5,730 | 5,750 | +3.23% | 620,100 | 1967億6902万 | +8% | 5.72 | 1.37 |
02/07 | 5,590 | 5,600 | 5,560 | 5,570 | -0.18% | 335,600 | 1906億929万 | +5.11% | 5.54 | 1.32 |
02/06 | 5,590 | 5,610 | 5,580 | 5,580 | 0% | 222,100 | 1909億5150万 | +5.62% | 5.55 | 1.33 |
02/05 | 5,590 | 5,600 | 5,580 | 5,580 | 0% | 134,100 | 1909億5150万 | +5.96% | 5.55 | 1.33 |
02/04 | 5,580 | 5,590 | 5,580 | 5,580 | +0.18% | 32,100 | 1909億5150万 | +6.31% | 5.55 | 1.33 |
02/03 | 5,570 | 5,600 | 5,570 | 5,570 | +0.36% | 128,700 | 1906億929万 | +6.42% | 5.54 | 1.32 |
01/31 | 5,550 | 5,600 | 5,550 | 5,550 | +0.18% | 266,100 | 1899億2488万 | +6.38% | 5.52 | 1.32 |
01/30 | 5,540 | 5,550 | 5,530 | 5,540 | +0.18% | 176,700 | 1895億8267万 | +6.72% | 5.51 | 1.32 |
01/29 | 5,550 | 5,590 | 5,530 | 5,530 | +6.55% | 433,600 | 1892億4047万 | +7.05% | 5.5 | 1.31 |
01/28 | 5,170 | 5,220 | 5,160 | 5,190 | +0.58% | 173,900 | 1776億543万 | +0.97% | 5.16 | 1.23 |
01/27 | 5,180 | 5,190 | 5,160 | 5,160 | -0.19% | 53,800 | 1765億7881万 | +0.6% | 5.13 | 1.23 |
01/24 | 5,180 | 5,190 | 5,150 | 5,170 | -0.19% | 151,600 | 1769億2101万 | +1.02% | 5.14 | 1.23 |
01/23 | 5,190 | 5,210 | 5,180 | 5,180 | -0.19% | 56,900 | 1772億6322万 | +1.41% | 5.15 | 1.23 |
01/22 | 5,210 | 5,220 | 5,190 | 5,190 | -0.76% | 51,700 | 1776億543万 | +1.92% | 5.16 | 1.23 |
01/21 | 5,190 | 5,250 | 5,180 | 5,230 | +0.97% | 150,600 | 1789億7426万 | +3.03% | 5.2 | 1.24 |
01/20 | 5,190 | 5,200 | 5,180 | 5,180 | -0.19% | 104,800 | 1772億6322万 | +2.39% | 5.15 | 1.23 |
01/17 | 5,200 | 5,200 | 5,180 | 5,190 | 0% | 85,100 | 1776億543万 | +2.89% | 5.16 | 1.23 |
01/16 | 5,180 | 5,200 | 5,170 | 5,190 | +0.19% | 82,000 | 1776億543万 | +3.2% | 5.16 | 1.23 |
01/15 | 5,170 | 5,200 | 5,170 | 5,180 | +0.39% | 142,800 | 1772億6322万 | +3.31% | 5.15 | 1.23 |
01/14 | 5,190 | 5,200 | 5,160 | 5,160 | -0.39% | 145,600 | 1765億7881万 | +3.18% | 5.13 | 1.23 |
01/10 | 5,190 | 5,200 | 5,180 | 5,180 | 0% | 50,800 | 1772億6322万 | +3.83% | 5.15 | 1.23 |
01/09 | 5,190 | 5,200 | 5,180 | 5,180 | +0.19% | 52,400 | 1772億6322万 | +4.06% | 5.15 | 1.23 |
01/08 | 5,160 | 5,180 | 5,150 | 5,170 | +0.19% | 134,900 | 1769億2101万 | +4.09% | 5.14 | 1.23 |
01/07 | 5,140 | 5,180 | 5,140 | 5,160 | +0.39% | 323,300 | 1765億7881万 | +4.1% | 5.13 | 1.23 |
01/06 | 5,120 | 5,140 | 5,120 | 5,140 | +0.39% | 248,300 | 1758億9439万 | +3.84% | 5.11 | 1.22 |
2019 |
12/30 | 5,170 | 5,180 | 5,120 | 5,120 | -0.97% | 477,300 | 1752億998万 | +3.58% | 5.09 | 1.36 |
12/27 | 5,160 | 5,180 | 5,160 | 5,170 | +0.19% | 154,000 | 1769億2101万 | +4.7% | 5.14 | 1.38 |
12/26 | 5,160 | 5,200 | 5,150 | 5,160 | 0% | 224,400 | 1765億7881万 | +4.71% | 5.13 | 1.37 |
12/25 | 5,180 | 5,180 | 5,160 | 5,160 | -0.58% | 208,500 | 1765億7881万 | +4.88% | 5.13 | 1.37 |
12/24 | 5,160 | 5,190 | 5,150 | 5,190 | +0.58% | 501,800 | 1776億543万 | +5.64% | 5.16 | 1.38 |
12/23 | 5,150 | 5,200 | 5,130 | 5,160 | +5.31% | 1,132,100 | 1765億7881万 | +5.2% | 5.13 | 1.37 |
12/20 | 4,900 | 4,945 | 4,890 | 4,900 | 0% | 260,900 | 1676億8143万 | 0% | 4.87 | 1.31 |
12/19 | 4,905 | 4,920 | 4,900 | 4,900 | +0.1% | 128,700 | 1676億8143万 | -0.06% | 4.87 | 1.31 |
12/18 | 4,905 | 4,915 | 4,895 | 4,895 | -0.2% | 84,700 | 1675億1032万 | -0.2% | 4.87 | 1.3 |
12/17 | 4,920 | 4,935 | 4,900 | 4,905 | +0.1% | 139,100 | 1678億5253万 | -0.06% | 4.88 | 1.31 |
12/16 | 4,900 | 4,920 | 4,875 | 4,900 | 0% | 127,100 | 1676億8143万 | -0.2% | 4.87 | 1.31 |
12/13 | 4,855 | 4,930 | 4,820 | 4,900 | +2.08% | 360,000 | 1676億8143万 | -0.24% | 4.87 | 1.31 |
12/12 | 4,805 | 4,820 | 4,790 | 4,800 | +0.52% | 108,300 | 1642億5936万 | -2.38% | 4.77 | 1.28 |
12/11 | 4,805 | 4,805 | 4,775 | 4,775 | -0.62% | 70,900 | 1634億384万 | -3.12% | 4.75 | 1.27 |
12/10 | 4,800 | 4,825 | 4,795 | 4,805 | -0.1% | 69,100 | 1644億3046万 | -2.71% | 4.78 | 1.28 |
12/09 | 4,810 | 4,820 | 4,795 | 4,810 | -0.31% | 86,000 | 1646億156万 | -2.77% | 4.78 | 1.28 |
12/06 | 4,820 | 4,845 | 4,805 | 4,825 | +0.52% | 89,100 | 1651億1487万 | -2.62% | 4.8 | 1.29 |
12/05 | 4,860 | 4,875 | 4,800 | 4,800 | -1.03% | 143,100 | 1642億5936万 | -3.26% | 4.77 | 1.28 |
12/04 | 4,860 | 4,875 | 4,850 | 4,850 | -0.61% | 71,400 | 1659億7039万 | -2.45% | 4.82 | 1.29 |
12/03 | 4,870 | 4,890 | 4,855 | 4,880 | -0.41% | 197,600 | 1669億9701万 | -2.05% | 4.85 | 1.3 |
12/02 | 4,900 | 4,920 | 4,885 | 4,900 | -0.1% | 112,200 | 1676億8143万 | -1.82% | 4.87 | 1.31 |
11/29 | 4,945 | 4,950 | 4,905 | 4,905 | -0.2% | 150,300 | 1678億5253万 | -1.88% | 4.88 | 1.31 |
11/28 | 4,955 | 4,955 | 4,895 | 4,915 | -1.21% | 276,300 | 1681億9474万 | -1.78% | 4.89 | 1.31 |
11/27 | 5,000 | 5,020 | 4,965 | 4,975 | -0.2% | 334,000 | 1702億4798万 | -0.64% | 4.95 | 1.33 |
11/26 | 4,995 | 5,020 | 4,980 | 4,985 | -0.1% | 361,300 | 1705億9018万 | -0.42% | 4.96 | 1.33 |
11/25 | 4,975 | 5,010 | 4,970 | 4,990 | +1.53% | 742,100 | 1707億6129万 | -0.28% | 4.96 | 1.33 |
11/22 | 4,960 | 4,980 | 4,915 | 4,915 | -0.91% | 121,600 | 1681億9474万 | -1.74% | 4.89 | 1.31 |
11/21 | 4,980 | 4,985 | 4,925 | 4,960 | -0.5% | 170,900 | 1697億3467万 | -0.86% | 4.93 | 1.32 |
11/20 | 4,985 | 5,000 | 4,970 | 4,985 | -0.1% | 59,300 | 1705億9018万 | -0.16% | 4.96 | 1.33 |
11/19 | 5,010 | 5,010 | 4,990 | 4,990 | -0.8% | 98,300 | 1707億6129万 | +0.16% | 4.96 | 1.33 |
11/18 | 5,000 | 5,030 | 4,975 | 5,030 | +1.21% | 364,100 | 1721億3012万 | +1.33% | 5 | 1.34 |
11/15 | 4,975 | 5,110 | 4,950 | 4,970 | +0.4% | 251,100 | 1700億7687万 | +0.51% | 4.94 | 1.32 |
11/14 | 4,985 | 5,010 | 4,950 | 4,950 | -0.4% | 150,500 | 1693億9246万 | +0.41% | 4.92 | 1.32 |
11/13 | 4,965 | 4,970 | 4,945 | 4,970 | +0.2% | 133,000 | 1700億7687万 | +1.14% | 4.94 | 1.32 |
11/12 | 4,975 | 5,030 | 4,955 | 4,960 | +0.1% | 220,300 | 1697億3467万 | +1.2% | 4.93 | 1.32 |
11/11 | 5,020 | 5,040 | 4,955 | 4,955 | -1.49% | 362,500 | 1695億6356万 | +1.37% | 4.93 | 1.32 |
11/08 | 5,040 | 5,060 | 5,000 | 5,030 | -1.18% | 255,300 | 1721億3012万 | +3.16% | 5 | 1.34 |
11/07 | 5,030 | 5,120 | 5,020 | 5,090 | +1.19% | 200,700 | 1741億8336万 | +4.6% | 5.06 | 1.36 |
11/06 | 5,010 | 5,040 | 5,000 | 5,030 | +0.6% | 156,300 | 1721億3012万 | +3.6% | 5 | 1.34 |
11/05 | 5,000 | 5,020 | 4,995 | 5,000 | -0.4% | 117,100 | 1711億350万 | +3.43% | 4.97 | 1.33 |
11/01 | 5,010 | 5,020 | 4,985 | 5,020 | +0.5% | 169,100 | 1717億8791万 | +4.3% | 4.99 | 1.34 |
10/31 | 5,070 | 5,070 | 4,985 | 4,995 | -1.28% | 217,800 | 1709億3239万 | +4.43% | 4.97 | 1.33 |
10/30 | 5,100 | 5,120 | 5,030 | 5,060 | -0.39% | 190,100 | 1731億5674万 | +6.48% | 5.03 | 1.35 |
10/29 | 5,150 | 5,180 | 5,040 | 5,080 | -0.78% | 135,900 | 1738億4115万 | +7.67% | 5.05 | 1.35 |
10/28 | 5,130 | 5,160 | 5,100 | 5,120 | +0.39% | 108,500 | 1752億998万 | +9.33% | 5.09 | 1.36 |
10/25 | 5,040 | 5,130 | 5,040 | 5,100 | +1.59% | 116,000 | 1745億2557万 | +9.82% | 5.07 | 1.36 |
10/24 | 4,995 | 5,090 | 4,980 | 5,020 | +0.5% | 405,300 | 1717億8791万 | +8.99% | 4.99 | 1.34 |
10/23 | 4,960 | 5,000 | 4,945 | 4,995 | +0.71% | 955,800 | 1709億3239万 | +9.16% | 4.97 | 1.33 |
10/21 | 4,925 | 4,970 | 4,920 | 4,960 | +0.81% | 577,800 | 1697億3467万 | +9.06% | 4.93 | 1.32 |
10/18 | 4,935 | 4,950 | 4,910 | 4,920 | -0.4% | 654,500 | 1683億6584万 | +8.83% | 4.89 | 1.31 |
10/17 | 4,950 | 4,980 | 4,935 | 4,940 | -0.3% | 608,500 | 1690億5025万 | +9.88% | 4.91 | 1.32 |
10/16 | 4,910 | 4,965 | 4,900 | 4,955 | +5.43% | 900,700 | 1695億6356万 | +10.87% | 4.93 | 1.32 |
10/15 | 4,770 | 4,785 | 4,670 | 4,700 | 0% | 233,900 | 1608億3729万 | +5.78% | 4.67 | 1.25 |
10/11 | 4,595 | 4,720 | 4,560 | 4,700 | +3.52% | 347,700 | 1608億3729万 | +6.14% | 4.67 | 1.25 |
10/10 | 4,585 | 4,595 | 4,535 | 4,540 | -0.44% | 115,300 | 1553億6197万 | +2.9% | 4.51 | 1.21 |
10/09 | 4,585 | 4,615 | 4,505 | 4,560 | -0.65% | 146,700 | 1560億4639万 | +3.61% | 4.53 | 1.21 |
10/08 | 4,600 | 4,665 | 4,565 | 4,590 | +0.66% | 253,500 | 1570億7301万 | +4.56% | 4.56 | 1.22 |
10/07 | 4,605 | 4,620 | 4,545 | 4,560 | -1.83% | 209,100 | 1560億4639万 | +4.16% | 4.53 | 1.21 |
10/04 | 4,605 | 4,675 | 4,575 | 4,645 | 0% | 110,100 | 1589億5515万 | +6.46% | 4.62 | 1.24 |
10/03 | 4,645 | 4,680 | 4,530 | 4,645 | +0.11% | 266,000 | 1589億5515万 | +6.88% | 4.62 | 1.24 |
10/02 | 4,750 | 4,775 | 4,635 | 4,640 | -2.83% | 481,000 | 1587億8404万 | +7.18% | 4.61 | 1.24 |
10/01 | 4,760 | 4,805 | 4,705 | 4,775 | -0.83% | 313,400 | 1634億384万 | +10.63% | 4.75 | 1.27 |