株価チャート
2020/02/17~2020/07/13
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 |
07/13 | 1,280 | 1,324 | 1,280 | 1,322 | +5.59% | 54,400 | 854億4568万 | -1.71% | 11.35 | 0.89 |
07/10 | 1,286 | 1,292 | 1,252 | 1,252 | -3.17% | 81,400 | 809億2132万 | -6.98% | 10.75 | 0.84 |
07/09 | 1,313 | 1,315 | 1,292 | 1,293 | -1.52% | 53,900 | 835億7130万 | -4.29% | 11.1 | 0.87 |
07/08 | 1,338 | 1,353 | 1,312 | 1,313 | -2.6% | 46,800 | 848億6397万 | -2.96% | 11.27 | 0.88 |
07/07 | 1,353 | 1,353 | 1,330 | 1,348 | 0% | 59,600 | 871億2615万 | -0.44% | 11.57 | 0.91 |
07/06 | 1,335 | 1,352 | 1,332 | 1,348 | +1.74% | 86,400 | 871億2615万 | -0.44% | 11.57 | 0.91 |
07/03 | 1,334 | 1,335 | 1,317 | 1,325 | +0.53% | 82,900 | 856億3958万 | -2.07% | 11.37 | 0.89 |
07/02 | 1,325 | 1,332 | 1,298 | 1,318 | +0.38% | 87,200 | 851億8714万 | -2.59% | 11.31 | 0.89 |
07/01 | 1,360 | 1,360 | 1,308 | 1,313 | -3.53% | 84,900 | 848億6397万 | -3.1% | 11.27 | 0.88 |
06/30 | 1,396 | 1,412 | 1,359 | 1,361 | -2.02% | 95,500 | 879億6639万 | +0.37% | 11.68 | 0.92 |
06/29 | 1,371 | 1,413 | 1,369 | 1,389 | +0.51% | 105,200 | 897億7613万 | +2.51% | 11.92 | 0.94 |
06/26 | 1,362 | 1,383 | 1,362 | 1,382 | +3.13% | 94,200 | 893億2369万 | +2.22% | 11.86 | 0.93 |
06/25 | 1,360 | 1,364 | 1,338 | 1,340 | -2.83% | 113,900 | 866億908万 | -0.74% | 11.5 | 0.9 |
06/24 | 1,411 | 1,411 | 1,379 | 1,379 | -2.75% | 59,700 | 891億2979万 | +2.22% | 11.84 | 0.93 |
06/23 | 1,405 | 1,434 | 1,386 | 1,418 | +1.87% | 100,000 | 916億5051万 | +5.27% | 12.17 | 0.96 |
06/22 | 1,358 | 1,419 | 1,352 | 1,392 | +4.19% | 168,600 | 899億7003万 | +3.73% | 11.95 | 0.94 |
06/19 | 1,363 | 1,363 | 1,324 | 1,336 | -1.98% | 161,600 | 863億5055万 | -0.07% | 11.47 | 0.9 |
06/18 | 1,331 | 1,372 | 1,318 | 1,363 | +1.72% | 96,800 | 880億9565万 | +2.1% | 11.7 | 0.92 |
06/17 | 1,355 | 1,355 | 1,329 | 1,340 | -1.47% | 46,700 | 866億908万 | +0.68% | 11.5 | 0.9 |
06/16 | 1,312 | 1,360 | 1,299 | 1,360 | +7.09% | 105,200 | 879億175万 | +2.33% | 11.67 | 0.92 |
06/15 | 1,323 | 1,329 | 1,270 | 1,270 | -4.87% | 109,400 | 820億8473万 | -4.22% | 10.9 | 0.86 |
06/12 | 1,335 | 1,339 | 1,316 | 1,335 | -1.62% | 89,700 | 862億8591万 | +0.53% | 11.46 | 0.9 |
06/11 | 1,388 | 1,388 | 1,354 | 1,357 | -2.65% | 84,700 | 877億785万 | +2.42% | 11.65 | 0.91 |
06/10 | 1,375 | 1,401 | 1,365 | 1,394 | +1.6% | 73,400 | 900億9930万 | +5.69% | 11.97 | 0.94 |
06/09 | 1,375 | 1,378 | 1,355 | 1,372 | +0.59% | 72,500 | 886億7736万 | +4.49% | 11.78 | 0.92 |
06/08 | 1,370 | 1,370 | 1,346 | 1,364 | +0.66% | 66,200 | 881億6029万 | +4.2% | 11.71 | 0.92 |
06/05 | 1,342 | 1,355 | 1,336 | 1,355 | 0% | 84,400 | 875億7859万 | +3.91% | 11.63 | 0.91 |
06/04 | 1,370 | 1,370 | 1,334 | 1,355 | +0.52% | 106,300 | 875億7859万 | +4.15% | 11.63 | 0.91 |
06/03 | 1,347 | 1,359 | 1,336 | 1,348 | +1.05% | 108,200 | 871億2615万 | +3.77% | 11.57 | 0.91 |
06/02 | 1,320 | 1,341 | 1,320 | 1,334 | +1.21% | 101,700 | 862億2128万 | +2.93% | 11.45 | 0.9 |
06/01 | 1,341 | 1,341 | 1,299 | 1,318 | -1.35% | 87,200 | 851億8714万 | +2.01% | 11.31 | 0.89 |
05/29 | 1,350 | 1,365 | 1,336 | 1,336 | -1.76% | 144,500 | 863億5055万 | +3.73% | 11.47 | 0.9 |
05/28 | 1,360 | 1,367 | 1,333 | 1,360 | +0.52% | 153,000 | 879億175万 | +5.84% | 11.67 | 0.92 |
05/27 | 1,330 | 1,359 | 1,321 | 1,353 | +1.27% | 126,500 | 874億4932万 | +5.7% | 11.61 | 0.91 |
05/26 | 1,320 | 1,336 | 1,310 | 1,336 | +1.75% | 102,100 | 863億5055万 | +4.7% | 11.47 | 0.9 |
05/25 | 1,300 | 1,317 | 1,289 | 1,313 | +0.15% | 114,000 | 848億6397万 | +3.22% | 11.27 | 0.88 |
05/22 | 1,345 | 1,373 | 1,299 | 1,311 | -0.76% | 186,100 | 847億3470万 | +3.23% | 11.25 | 0.88 |
05/21 | 1,332 | 1,358 | 1,301 | 1,321 | -0.45% | 100,000 | 853億8104万 | +4.18% | 11.34 | 0.89 |
05/20 | 1,333 | 1,339 | 1,311 | 1,327 | +3.03% | 100,700 | 857億6884万 | +4.74% | 11.39 | 0.89 |
05/19 | 1,305 | 1,309 | 1,287 | 1,288 | +0.78% | 80,500 | 832億4813万 | +1.82% | 11.06 | 0.87 |
05/18 | 1,280 | 1,280 | 1,262 | 1,278 | -0.23% | 65,400 | 826億179万 | +0.95% | 10.97 | 0.86 |
05/15 | 1,278 | 1,291 | 1,261 | 1,281 | +1.26% | 73,300 | 827億9570万 | +1.18% | 11 | 0.86 |
05/14 | 1,280 | 1,288 | 1,262 | 1,265 | -1.86% | 88,300 | 817億6156万 | +0.08% | 10.86 | 0.85 |
05/13 | 1,270 | 1,291 | 1,261 | 1,289 | -0.31% | 87,800 | 833億1276万 | +2.22% | 11.06 | 0.87 |
05/12 | 1,310 | 1,310 | 1,275 | 1,293 | -1% | 74,100 | 835億7130万 | +2.7% | 11.1 | 0.87 |
05/11 | 1,267 | 1,307 | 1,267 | 1,306 | +3.49% | 57,900 | 844億1154万 | +3.9% | 11.21 | 0.88 |
05/08 | 1,239 | 1,264 | 1,238 | 1,262 | +3.36% | 86,200 | 815億6766万 | +0.4% | 10.83 | 0.85 |
05/07 | 1,237 | 1,240 | 1,201 | 1,221 | -1.05% | 97,100 | 789億1768万 | -3.1% | 10.48 | 0.82 |
05/01 | 1,263 | 1,263 | 1,230 | 1,234 | -3.44% | 56,200 | 797億5791万 | -2.68% | 10.59 | 0.83 |
04/30 | 1,292 | 1,292 | 1,270 | 1,278 | +2.24% | 85,500 | 826億179万 | +0.63% | 10.97 | 0.86 |
04/28 | 1,270 | 1,273 | 1,222 | 1,250 | -2.04% | 70,600 | 807億9205万 | -1.5% | 10.73 | 0.84 |
04/27 | 1,300 | 1,300 | 1,258 | 1,276 | -0.7% | 71,200 | 824億7253万 | +0.71% | 10.95 | 0.86 |
04/24 | 1,280 | 1,285 | 1,258 | 1,285 | +0.31% | 74,100 | 830億5423万 | +1.58% | 11.03 | 0.87 |
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 |