株価チャート
2019/11/26~2020/04/23
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 |
04/23 | 1,245 | 1,281 | 1,245 | 1,281 | +3.72% | 65,800 | 827億9570万 | +1.75% | 11 | 0.86 |
04/22 | 1,222 | 1,238 | 1,202 | 1,235 | +0.65% | 87,500 | 798億2255万 | -1.52% | 10.6 | 0.83 |
04/21 | 1,230 | 1,230 | 1,207 | 1,227 | -1.29% | 62,000 | 793億548万 | -2% | 10.53 | 0.83 |
04/20 | 1,265 | 1,265 | 1,230 | 1,243 | -0.72% | 52,000 | 803億3962万 | -0.32% | 10.67 | 0.84 |
04/17 | 1,269 | 1,288 | 1,233 | 1,252 | -0.16% | 83,000 | 809億2132万 | +0.81% | 10.75 | 0.84 |
04/16 | 1,214 | 1,254 | 1,213 | 1,254 | +2.03% | 82,500 | 810億5059万 | +1.21% | 10.76 | 0.85 |
04/15 | 1,269 | 1,269 | 1,218 | 1,229 | -3.15% | 97,100 | 794億3475万 | -0.81% | 10.55 | 0.83 |
04/14 | 1,265 | 1,271 | 1,235 | 1,269 | +1.36% | 86,900 | 820億2009万 | +2.34% | 10.89 | 0.86 |
04/13 | 1,302 | 1,302 | 1,249 | 1,252 | -3.84% | 44,100 | 809億2132万 | +1.05% | 10.75 | 0.84 |
04/10 | 1,281 | 1,303 | 1,237 | 1,302 | +1.64% | 51,800 | 841億5300万 | +4.83% | 11.18 | 0.88 |
04/09 | 1,300 | 1,324 | 1,265 | 1,281 | -1.39% | 83,900 | 827億9570万 | +2.89% | 11 | 0.86 |
04/08 | 1,291 | 1,308 | 1,277 | 1,299 | +0.7% | 110,600 | 839億5910万 | +4.09% | 11.15 | 0.88 |
04/07 | 1,269 | 1,294 | 1,241 | 1,290 | +4.12% | 73,900 | 833億7740万 | +3.04% | 11.07 | 0.87 |
04/06 | 1,176 | 1,244 | 1,151 | 1,239 | +4.29% | 93,700 | 800億8108万 | -1.43% | 10.64 | 0.84 |
04/03 | 1,210 | 1,234 | 1,168 | 1,188 | -2.54% | 46,200 | 767億8477万 | -5.94% | 10.2 | 0.8 |
04/02 | 1,231 | 1,239 | 1,191 | 1,219 | -2.64% | 123,600 | 787億8841万 | -4.32% | 10.46 | 0.82 |
04/01 | 1,270 | 1,298 | 1,236 | 1,252 | -3.69% | 91,200 | 809億2132万 | -2.49% | 10.75 | 0.84 |
03/31 | 1,381 | 1,386 | 1,282 | 1,300 | -3.77% | 149,500 | 840億2373万 | +0.46% | 8.16 | 0.89 |
03/30 | 1,390 | 1,430 | 1,300 | 1,351 | -4.52% | 276,100 | 873億2005万 | +3.45% | 8.48 | 0.92 |
03/27 | 1,336 | 1,423 | 1,300 | 1,415 | +9.95% | 250,800 | 914億5660万 | +7.6% | 8.88 | 0.97 |
03/26 | 1,216 | 1,299 | 1,189 | 1,287 | +3.29% | 153,600 | 831億8350万 | -2.57% | 8.08 | 0.88 |
03/25 | 1,234 | 1,248 | 1,196 | 1,246 | +3.57% | 146,000 | 805億3352万 | -6.53% | 7.82 | 0.85 |
03/24 | 1,220 | 1,221 | 1,180 | 1,203 | -1.07% | 147,800 | 777億5427万 | -10.69% | 7.55 | 0.82 |
03/23 | 1,227 | 1,232 | 1,109 | 1,216 | +5.74% | 190,700 | 785億9451万 | -10.79% | 7.63 | 0.83 |
03/19 | 1,169 | 1,202 | 1,126 | 1,150 | +0.61% | 139,000 | 743億2869万 | -16.55% | 7.22 | 0.79 |
03/18 | 1,187 | 1,212 | 1,140 | 1,143 | -3.87% | 240,400 | 738億7625万 | -18.12% | 7.17 | 0.78 |
03/17 | 1,070 | 1,201 | 1,038 | 1,189 | +8.29% | 237,700 | 768億4940万 | -15.97% | 7.46 | 0.81 |
03/16 | 1,139 | 1,160 | 1,095 | 1,098 | -2.75% | 117,700 | 709億6774万 | -23.32% | 6.89 | 0.75 |
03/13 | 1,094 | 1,158 | 1,073 | 1,129 | -4.65% | 209,500 | 729億7138万 | -22.25% | 7.09 | 0.77 |
03/12 | 1,202 | 1,228 | 1,165 | 1,184 | -5.05% | 166,300 | 765億2623万 | -19.51% | 7.43 | 0.81 |
03/11 | 1,248 | 1,277 | 1,247 | 1,247 | -1.03% | 104,600 | 805億9815万 | -15.74% | 7.83 | 0.85 |
03/10 | 1,211 | 1,265 | 1,168 | 1,260 | +1.53% | 122,500 | 814億3839万 | -15.21% | 7.91 | 0.86 |
03/09 | 1,262 | 1,285 | 1,211 | 1,241 | -5.63% | 102,600 | 802億1035万 | -16.82% | 7.79 | 0.85 |
03/06 | 1,342 | 1,349 | 1,304 | 1,315 | -4.08% | 118,700 | 849億9324万 | -12.22% | 8.25 | 0.9 |
03/05 | 1,395 | 1,411 | 1,367 | 1,371 | -0.44% | 121,100 | 886億1272万 | -8.72% | 8.6 | 0.94 |
03/04 | 1,364 | 1,384 | 1,347 | 1,377 | -1.22% | 113,200 | 890億53万 | -8.38% | 8.64 | 0.94 |
03/03 | 1,430 | 1,448 | 1,394 | 1,394 | -0.78% | 119,500 | 900億9930万 | -7.31% | 8.75 | 0.95 |
03/02 | 1,365 | 1,428 | 1,363 | 1,405 | +1.22% | 108,600 | 908億1027万 | -6.71% | 8.82 | 0.96 |
02/28 | 1,412 | 1,430 | 1,380 | 1,388 | -5.13% | 104,300 | 897億1150万 | -8.02% | 8.71 | 0.95 |
02/27 | 1,458 | 1,475 | 1,425 | 1,463 | -0.88% | 193,300 | 945億5902万 | -3.37% | 9.18 | 1 |
02/26 | 1,480 | 1,483 | 1,456 | 1,476 | -2.12% | 142,100 | 953億9926万 | -2.57% | 9.26 | 1.01 |
02/25 | 1,508 | 1,544 | 1,499 | 1,508 | -4.98% | 177,700 | 974億6753万 | -0.59% | 9.46 | 1.03 |
02/21 | 1,574 | 1,599 | 1,574 | 1,587 | +0.13% | 65,500 | 1025億7359万 | +4.68% | 9.96 | 1.09 |
02/20 | 1,591 | 1,614 | 1,585 | 1,585 | +0.63% | 84,200 | 1024億4432万 | +4.9% | 9.95 | 1.08 |
02/19 | 1,587 | 1,598 | 1,564 | 1,575 | +0.06% | 92,500 | 1017億9799万 | +4.44% | 9.88 | 1.08 |
02/18 | 1,583 | 1,589 | 1,572 | 1,574 | -0.82% | 73,300 | 1017億3335万 | +4.52% | 9.88 | 1.08 |
02/17 | 1,581 | 1,596 | 1,576 | 1,587 | -2.22% | 74,500 | 1025億7359万 | +5.52% | 9.96 | 1.09 |
02/14 | 1,591 | 1,625 | 1,582 | 1,623 | +2.2% | 130,100 | 1049億40万 | +8.06% | 10.19 | 1.11 |
02/13 | 1,622 | 1,622 | 1,575 | 1,588 | -0.87% | 80,500 | 1026億3822万 | +6.01% | 9.97 | 1.09 |
02/12 | 1,613 | 1,633 | 1,596 | 1,602 | -0.68% | 148,900 | 1035億4310万 | +7.01% | 10.05 | 1.1 |
02/10 | 1,599 | 1,625 | 1,588 | 1,613 | +0.44% | 105,100 | 1042億5407万 | +7.97% | 10.12 | 1.1 |
02/07 | 1,618 | 1,634 | 1,602 | 1,606 | +0.19% | 87,800 | 1038億163万 | +7.57% | 10.08 | 1.1 |
02/06 | 1,600 | 1,644 | 1,598 | 1,603 | +0.19% | 266,500 | 1036億773万 | +7.37% | 10.06 | 1.1 |
02/05 | 1,521 | 1,606 | 1,514 | 1,600 | +14.2% | 436,600 | 1034億1383万 | +7.24% | 10.04 | 1.09 |
02/04 | 1,378 | 1,411 | 1,378 | 1,401 | -0.07% | 75,300 | 905億5173万 | -5.97% | 8.79 | 0.96 |
02/03 | 1,386 | 1,405 | 1,377 | 1,402 | -0.99% | 91,500 | 906億1637万 | -6.35% | 8.8 | 0.96 |
01/31 | 1,421 | 1,424 | 1,406 | 1,416 | +1.07% | 64,100 | 915億2124万 | -5.85% | 8.89 | 0.97 |
01/30 | 1,387 | 1,404 | 1,373 | 1,401 | -0.36% | 85,600 | 905億5173万 | -7.28% | 8.79 | 0.96 |
01/29 | 1,375 | 1,413 | 1,375 | 1,406 | +1.52% | 86,100 | 908億7490万 | -7.38% | 8.82 | 0.96 |
01/28 | 1,383 | 1,392 | 1,377 | 1,385 | -1.42% | 81,200 | 895億1759万 | -9.18% | 8.69 | 0.95 |
01/27 | 1,425 | 1,431 | 1,404 | 1,405 | -3.3% | 94,000 | 908億1027万 | -8.41% | 8.82 | 0.96 |
01/24 | 1,474 | 1,475 | 1,450 | 1,453 | -1.49% | 52,200 | 939億1268万 | -5.71% | 9.12 | 0.99 |
01/23 | 1,490 | 1,500 | 1,474 | 1,475 | -1.93% | 63,900 | 953億3462万 | -4.59% | 9.26 | 1.01 |
01/22 | 1,504 | 1,518 | 1,496 | 1,504 | -0.13% | 78,400 | 972億900万 | -2.97% | 9.44 | 1.03 |
01/21 | 1,513 | 1,517 | 1,496 | 1,506 | -0.13% | 66,800 | 973億3827万 | -3.03% | 9.45 | 1.03 |
01/20 | 1,498 | 1,514 | 1,491 | 1,508 | +0.87% | 60,800 | 974億6753万 | -3.08% | 9.46 | 1.03 |
01/17 | 1,473 | 1,500 | 1,473 | 1,495 | +1.49% | 64,100 | 966億2730万 | -4.11% | 9.38 | 1.02 |
01/16 | 1,508 | 1,508 | 1,469 | 1,473 | -2.32% | 66,600 | 952億536万 | -5.7% | 9.24 | 1.01 |
01/15 | 1,495 | 1,510 | 1,495 | 1,508 | 0% | 64,000 | 974億6753万 | -3.7% | 9.46 | 1.03 |
01/14 | 1,545 | 1,545 | 1,495 | 1,508 | -0.92% | 89,300 | 974億6753万 | -3.89% | 9.46 | 1.03 |
01/10 | 1,550 | 1,565 | 1,513 | 1,522 | -1.55% | 59,200 | 983億7240万 | -3.06% | 9.55 | 1.04 |
01/09 | 1,539 | 1,560 | 1,539 | 1,546 | +1.38% | 40,600 | 999億2361万 | -1.65% | 9.7 | 1.06 |
01/08 | 1,519 | 1,540 | 1,501 | 1,525 | -2.12% | 106,900 | 985億6631万 | -2.93% | 9.57 | 1.04 |
01/07 | 1,542 | 1,568 | 1,539 | 1,558 | +1.3% | 80,500 | 1006億9922万 | -0.83% | 9.78 | 1.07 |
01/06 | 1,554 | 1,557 | 1,524 | 1,538 | -2.53% | 154,200 | 994億654万 | -2.04% | 9.65 | 1.05 |
2019 |
12/30 | 1,590 | 1,592 | 1,569 | 1,578 | -1.25% | 77,200 | 1019億9189万 | +0.57% | 9.9 | 1.08 |
12/27 | 1,588 | 1,605 | 1,580 | 1,598 | +1.27% | 65,800 | 1032億8456万 | +1.91% | 10.03 | 1.09 |
12/26 | 1,560 | 1,578 | 1,560 | 1,578 | +1.35% | 58,400 | 1019億9189万 | +0.9% | 9.9 | 1.08 |
12/25 | 1,576 | 1,576 | 1,553 | 1,557 | -1.14% | 34,700 | 1006億3458万 | -0.32% | 9.77 | 1.07 |
12/24 | 1,576 | 1,585 | 1,570 | 1,575 | +0.06% | 33,300 | 1017億9799万 | +0.96% | 9.88 | 1.08 |
12/23 | 1,610 | 1,615 | 1,573 | 1,574 | -1.75% | 44,000 | 1017億3335万 | +0.96% | 9.88 | 1.08 |
12/20 | 1,587 | 1,605 | 1,572 | 1,602 | +1.52% | 133,400 | 1035億4310万 | +2.89% | 10.05 | 1.1 |
12/19 | 1,575 | 1,579 | 1,568 | 1,578 | 0% | 42,500 | 1019億9189万 | +1.41% | 9.9 | 1.08 |
12/18 | 1,599 | 1,599 | 1,570 | 1,578 | -1.44% | 53,400 | 1019億9189万 | +1.54% | 9.9 | 1.08 |
12/17 | 1,590 | 1,603 | 1,578 | 1,601 | +1.59% | 95,000 | 1034億7846万 | +3.16% | 10.05 | 1.1 |
12/16 | 1,600 | 1,600 | 1,575 | 1,576 | -1.13% | 40,900 | 1018億6262万 | +1.61% | 9.89 | 1.08 |
12/13 | 1,602 | 1,607 | 1,587 | 1,594 | +1.79% | 139,900 | 1030億2603万 | +2.91% | 10 | 1.09 |
12/12 | 1,588 | 1,588 | 1,559 | 1,566 | -0.82% | 53,700 | 1012億1628万 | +1.16% | 9.83 | 1.07 |
12/11 | 1,589 | 1,589 | 1,566 | 1,579 | -0.25% | 52,400 | 1020億5652万 | +2.13% | 9.91 | 1.08 |
12/10 | 1,584 | 1,598 | 1,578 | 1,583 | -0.38% | 42,700 | 1023億1506万 | +2.66% | 9.93 | 1.08 |
12/09 | 1,588 | 1,602 | 1,581 | 1,589 | +1.15% | 50,700 | 1027億286万 | +3.65% | 9.97 | 1.09 |
12/06 | 1,574 | 1,577 | 1,558 | 1,571 | -0.38% | 60,900 | 1015億3945万 | +3.15% | 9.86 | 1.07 |
12/05 | 1,571 | 1,577 | 1,557 | 1,577 | +0.9% | 65,000 | 1019億2725万 | +4.16% | 9.9 | 1.08 |
12/04 | 1,531 | 1,563 | 1,530 | 1,563 | +0.71% | 70,200 | 1010億2238万 | +3.92% | 9.81 | 1.07 |
12/03 | 1,534 | 1,565 | 1,525 | 1,552 | -0.51% | 64,100 | 1003億1141万 | +3.81% | 9.74 | 1.06 |
12/02 | 1,534 | 1,565 | 1,533 | 1,560 | +2.03% | 110,900 | 1008億2848万 | +5.05% | 9.79 | 1.07 |
11/29 | 1,530 | 1,530 | 1,517 | 1,529 | +0.53% | 48,700 | 988億2484万 | +3.66% | 9.6 | 1.05 |
11/28 | 1,525 | 1,526 | 1,507 | 1,521 | -0.52% | 71,100 | 983億777万 | +3.82% | 9.55 | 1.04 |
11/27 | 1,526 | 1,533 | 1,510 | 1,529 | 0% | 66,900 | 988億2484万 | +5.01% | 9.6 | 1.05 |
11/26 | 1,550 | 1,558 | 1,529 | 1,529 | -0.33% | 135,600 | 988億2484万 | +5.74% | 9.6 | 1.05 |