株価チャート
2019/11/08~2020/04/07
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 |
04/07 | 4,610 | 4,615 | 4,605 | 4,610 | +0.11% | 553,800 | 9605億6224万 | +1.72% | 131.11 | 2.35 |
04/06 | 4,605 | 4,615 | 4,600 | 4,605 | +0.11% | 809,100 | 9595億2042万 | +1.66% | 130.97 | 2.35 |
04/03 | 4,600 | 4,600 | 4,595 | 4,600 | 0% | 476,400 | 9584億7859万 | +1.59% | 130.83 | 2.35 |
04/02 | 4,585 | 4,605 | 4,585 | 4,600 | +0.33% | 1,114,900 | 9584億7859万 | +1.59% | 130.83 | 2.35 |
04/01 | 4,590 | 4,595 | 4,585 | 4,585 | -0.11% | 1,987,000 | 9553億5312万 | +1.26% | 130.4 | 2.34 |
03/31 | 4,595 | 4,600 | 4,590 | 4,590 | -0.11% | 996,100 | 9563億9495万 | +1.35% | 58.27 | 2.26 |
03/30 | 4,595 | 4,600 | 4,590 | 4,595 | -0.22% | 1,176,600 | 9574億3677万 | +1.43% | 58.34 | 2.26 |
03/27 | 4,595 | 4,605 | 4,595 | 4,605 | +0.33% | 1,694,700 | 9595億2042万 | +1.66% | 58.46 | 2.26 |
03/26 | 4,585 | 4,590 | 4,580 | 4,590 | +0.11% | 1,466,500 | 9563億9495万 | +1.32% | 58.27 | 2.26 |
03/25 | 4,580 | 4,595 | 4,580 | 4,585 | +0.22% | 1,627,200 | 9553億5312万 | +1.19% | 58.21 | 2.25 |
03/24 | 4,585 | 4,590 | 4,570 | 4,575 | +5.05% | 2,642,600 | 9532億6947万 | +0.95% | 58.08 | 2.25 |
03/23 | 4,500 | 4,500 | 4,330 | 4,355 | -3.22% | 2,408,900 | 9074億2919万 | -3.93% | 55.29 | 2.14 |
03/19 | 4,455 | 4,535 | 4,450 | 4,500 | +2.04% | 2,954,400 | 9376億4210万 | -0.95% | 57.13 | 2.21 |
03/18 | 4,420 | 4,485 | 4,380 | 4,410 | +1.15% | 2,522,700 | 9188億8926万 | -3.03% | 55.99 | 2.17 |
03/17 | 4,355 | 4,370 | 4,285 | 4,360 | -1.02% | 2,811,900 | 9084億7102万 | -4.28% | 55.35 | 2.14 |
03/16 | 4,320 | 4,460 | 4,245 | 4,405 | +0.8% | 1,775,000 | 9178億4744万 | -3.5% | 55.92 | 2.17 |
03/13 | 4,370 | 4,420 | 4,215 | 4,370 | -1.58% | 3,034,100 | 9105億5466万 | -4.44% | 55.48 | 2.15 |
03/12 | 4,525 | 4,530 | 4,415 | 4,440 | -2.09% | 3,208,700 | 9251億4021万 | -3.1% | 56.37 | 2.18 |
03/11 | 4,540 | 4,560 | 4,525 | 4,535 | -0.22% | 1,020,600 | 9449億3488万 | -1.18% | 57.57 | 2.23 |
03/10 | 4,525 | 4,560 | 4,525 | 4,545 | -0.11% | 1,472,400 | 9470億1852万 | -1% | 57.7 | 2.23 |
03/09 | 4,560 | 4,570 | 4,550 | 4,550 | -0.66% | 1,744,700 | 9480億6035万 | -0.94% | 57.76 | 2.24 |
03/06 | 4,580 | 4,580 | 4,570 | 4,580 | 0% | 1,683,700 | 9543億1130万 | -0.33% | 58.14 | 2.25 |
03/05 | 4,580 | 4,580 | 4,575 | 4,580 | +0.22% | 564,000 | 9543億1130万 | -0.33% | 58.14 | 2.25 |
03/04 | 4,560 | 4,575 | 4,560 | 4,570 | +0.22% | 712,200 | 9522億2765万 | -0.57% | 58.02 | 2.25 |
03/03 | 4,570 | 4,575 | 4,560 | 4,560 | 0% | 869,800 | 9501億4400万 | -0.8% | 57.89 | 2.24 |
03/02 | 4,560 | 4,575 | 4,555 | 4,560 | +0.11% | 1,964,400 | 9501億4400万 | -0.83% | 57.89 | 2.24 |
02/28 | 4,605 | 4,610 | 4,475 | 4,555 | -1.09% | 4,323,300 | 9491億217万 | -0.98% | 57.83 | 2.24 |
02/27 | 4,610 | 4,615 | 4,605 | 4,605 | 0% | 1,079,900 | 9595億2042万 | +0.09% | 58.46 | 2.26 |
02/26 | 4,600 | 4,610 | 4,600 | 4,605 | 0% | 736,300 | 9595億2042万 | +0.11% | 58.46 | 2.26 |
02/25 | 4,605 | 4,610 | 4,595 | 4,605 | -0.11% | 2,828,600 | 9595億2042万 | +0.11% | 58.46 | 2.26 |
02/21 | 4,610 | 4,610 | 4,605 | 4,610 | +0.11% | 533,700 | 9605億6224万 | +0.24% | 58.53 | 2.27 |
02/20 | 4,610 | 4,615 | 4,605 | 4,605 | 0% | 521,500 | 9595億2042万 | +0.13% | 58.46 | 2.26 |
02/19 | 4,610 | 4,615 | 4,605 | 4,605 | 0% | 479,000 | 9595億2042万 | +0.15% | 58.46 | 2.26 |
02/18 | 4,605 | 4,610 | 4,605 | 4,605 | 0% | 324,000 | 9595億2042万 | +0.15% | 58.46 | 2.26 |
02/17 | 4,610 | 4,610 | 4,605 | 4,605 | -0.11% | 591,100 | 9595億2042万 | +0.17% | 58.46 | 2.26 |
02/14 | 4,610 | 4,615 | 4,605 | 4,610 | 0% | 747,700 | 9605億6224万 | +0.28% | 58.53 | 2.27 |
02/13 | 4,610 | 4,615 | 4,610 | 4,610 | 0% | 490,900 | 9605億6224万 | +0.3% | 58.53 | 2.27 |
02/12 | 4,610 | 4,610 | 4,600 | 4,610 | +0.22% | 1,293,000 | 9605億6224万 | +0.33% | 58.53 | 2.27 |
02/10 | 4,600 | 4,605 | 4,600 | 4,600 | -0.11% | 319,200 | 9584億7859万 | +0.13% | 58.4 | 2.26 |
02/07 | 4,600 | 4,610 | 4,600 | 4,605 | +0.11% | 845,700 | 9595億2042万 | +0.26% | 58.46 | 2.26 |
02/06 | 4,600 | 4,605 | 4,600 | 4,600 | 0% | 456,800 | 9584億7859万 | +0.17% | 58.4 | 2.26 |
02/05 | 4,600 | 4,610 | 4,600 | 4,600 | 0% | 573,300 | 9584億7859万 | +0.2% | 58.4 | 2.26 |
02/04 | 4,595 | 4,605 | 4,595 | 4,600 | +0.11% | 843,100 | 9584億7859万 | +0.22% | 58.4 | 2.26 |
02/03 | 4,595 | 4,600 | 4,595 | 4,595 | 0% | 276,200 | 9574億3677万 | +0.11% | 58.34 | 2.26 |
01/31 | 4,595 | 4,600 | 4,590 | 4,595 | +0.11% | 609,000 | 9574億3677万 | +0.13% | 58.34 | 2.26 |
01/30 | 4,595 | 4,600 | 4,590 | 4,590 | -0.11% | 1,225,900 | 9563億9495万 | +0.04% | 58.27 | 2.26 |
01/29 | 4,595 | 4,600 | 4,595 | 4,595 | 0% | 990,600 | 9574億3677万 | +0.17% | 58.34 | 2.26 |
01/28 | 4,595 | 4,600 | 4,595 | 4,595 | 0% | 433,100 | 9574億3677万 | +0.64% | 58.34 | 2.26 |
01/27 | 4,595 | 4,600 | 4,595 | 4,595 | 0% | 447,300 | 9574億3677万 | +1.08% | 58.34 | 2.26 |
01/24 | 4,595 | 4,600 | 4,595 | 4,595 | 0% | 525,300 | 9574億3677万 | +1.57% | 58.34 | 2.26 |
01/23 | 4,590 | 4,600 | 4,590 | 4,595 | +0.11% | 621,300 | 9574億3677万 | +2.04% | 58.34 | 2.26 |
01/22 | 4,590 | 4,595 | 4,590 | 4,590 | 0% | 369,900 | 9563億9495万 | +2.41% | 58.27 | 2.26 |
01/21 | 4,595 | 4,595 | 4,590 | 4,590 | -0.11% | 317,000 | 9563億9495万 | +2.89% | 58.27 | 2.26 |
01/20 | 4,595 | 4,595 | 4,590 | 4,595 | +0.11% | 565,900 | 9574億3677万 | +3.47% | 58.34 | 2.26 |
01/17 | 4,590 | 4,595 | 4,590 | 4,590 | 0% | 394,900 | 9563億9495万 | +3.82% | 58.27 | 2.26 |
01/16 | 4,595 | 4,595 | 4,590 | 4,590 | -0.11% | 534,800 | 9563億9495万 | +4.32% | 58.27 | 2.26 |
01/15 | 4,595 | 4,595 | 4,590 | 4,595 | 0% | 201,300 | 9574億3677万 | +4.91% | 58.34 | 2.26 |
01/14 | 4,590 | 4,595 | 4,590 | 4,595 | +0.11% | 894,000 | 9574億3677万 | +5.41% | 58.34 | 2.26 |
01/10 | 4,590 | 4,595 | 4,590 | 4,590 | 0% | 590,200 | 9563億9495万 | +5.81% | 58.27 | 2.26 |
01/09 | 4,595 | 4,600 | 4,590 | 4,590 | -0.11% | 1,171,600 | 9563億9495万 | +6.37% | 58.27 | 2.26 |
01/08 | 4,595 | 4,600 | 4,590 | 4,595 | 0% | 946,500 | 9574億3677万 | +7.13% | 58.34 | 2.26 |
01/07 | 4,585 | 4,600 | 4,580 | 4,595 | +0.22% | 1,861,500 | 9574億3677万 | +7.79% | 58.34 | 2.26 |
01/06 | 4,575 | 4,585 | 4,575 | 4,585 | +0.22% | 1,006,500 | 9553億5312万 | +8.21% | 58.21 | 2.25 |
2019 |
12/30 | 4,575 | 4,580 | 4,570 | 4,575 | 0% | 2,370,400 | 9532億6947万 | +8.57% | 58.08 | 2.24 |
12/27 | 4,580 | 4,580 | 4,570 | 4,575 | -0.11% | 1,588,800 | 9532億6947万 | +9.74% | 58.08 | 2.24 |
12/26 | 4,575 | 4,580 | 4,575 | 4,580 | +0.11% | 648,600 | 9543億1130万 | +11% | 58.14 | 2.24 |
12/25 | 4,580 | 4,585 | 4,575 | 4,575 | -0.11% | 1,677,400 | 9532億6947万 | +12.08% | 58.08 | 2.24 |
12/24 | 4,580 | 4,590 | 4,580 | 4,580 | -0.11% | 587,500 | 9543億1130万 | +13.51% | 58.14 | 2.24 |
12/23 | 4,575 | 4,590 | 4,570 | 4,585 | +0.33% | 1,483,500 | 9553億5312万 | +14.97% | 58.21 | 2.24 |
12/20 | 4,560 | 4,580 | 4,560 | 4,570 | +0.22% | 2,661,000 | 9522億2765万 | +15.96% | 58.02 | 2.24 |
12/19 | 4,580 | 4,590 | 4,550 | 4,560 | +11.76% | 12,327,000 | 9501億4400万 | +17.1% | 57.89 | 2.23 |
12/18 | 4,080 | 4,095 | 4,025 | 4,080 | 0% | 1,555,600 | 8501億2884万 | +6.11% | 51.8 | 2 |
12/17 | 4,045 | 4,080 | 4,010 | 4,080 | +0.74% | 894,800 | 8501億2884万 | +6.95% | 51.8 | 2 |
12/16 | 4,050 | 4,080 | 4,035 | 4,050 | -0.61% | 540,400 | 8438億7789万 | +6.92% | 51.42 | 1.98 |
12/13 | 4,090 | 4,095 | 4,055 | 4,075 | +0.25% | 709,400 | 8490億8702万 | +8.32% | 51.73 | 1.99 |
12/12 | 4,085 | 4,095 | 4,065 | 4,065 | -0.25% | 430,800 | 8470億337万 | +8.86% | 51.61 | 1.99 |
12/11 | 4,070 | 4,090 | 4,060 | 4,075 | 0% | 427,900 | 8490億8702万 | +9.84% | 51.73 | 1.99 |
12/10 | 4,080 | 4,105 | 4,075 | 4,075 | -0.49% | 497,100 | 8490億8702万 | +10.52% | 51.73 | 1.99 |
12/09 | 4,090 | 4,110 | 4,075 | 4,095 | +0.37% | 503,800 | 8532億5431万 | +11.7% | 51.99 | 2 |
12/06 | 4,075 | 4,095 | 4,065 | 4,080 | +0.12% | 295,900 | 8501億2884万 | +11.87% | 51.8 | 2 |
12/05 | 4,080 | 4,115 | 4,020 | 4,075 | +0.12% | 1,238,500 | 8490億8702万 | +12.35% | 51.73 | 1.99 |
12/04 | 4,050 | 4,085 | 4,025 | 4,070 | 0% | 575,600 | 8480億4519万 | +12.87% | 51.67 | 1.99 |
12/03 | 3,960 | 4,080 | 3,960 | 4,070 | +1.37% | 1,034,500 | 8480億4519万 | +13.5% | 51.67 | 1.99 |
12/02 | 3,940 | 4,030 | 3,935 | 4,015 | +1.9% | 793,400 | 8365億8512万 | +12.65% | 50.97 | 1.96 |
11/29 | 3,950 | 3,960 | 3,925 | 3,940 | -0.13% | 738,700 | 8209億5775万 | +11.11% | 50.02 | 1.93 |
11/28 | 3,960 | 3,990 | 3,910 | 3,945 | -0.25% | 1,040,200 | 8219億9958万 | +11.72% | 50.08 | 1.93 |
11/27 | 4,040 | 4,060 | 3,915 | 3,955 | -1.13% | 2,031,700 | 8240億8323万 | +12.49% | 50.21 | 1.93 |
11/26 | 3,885 | 4,065 | 3,880 | 4,000 | +15.44% | 7,357,100 | 8334億5965万 | +14.32% | 50.78 | 1.96 |
11/25 | 3,490 | 3,500 | 3,455 | 3,465 | -1% | 430,200 | 7219億8442万 | -0.43% | 43.99 | 1.7 |
11/22 | 3,455 | 3,510 | 3,420 | 3,500 | +1.01% | 684,400 | 7292億7719万 | +0.49% | 44.43 | 1.71 |
11/21 | 3,410 | 3,475 | 3,395 | 3,465 | +1.61% | 960,400 | 7219億8442万 | -0.6% | 43.99 | 1.7 |
11/20 | 3,380 | 3,410 | 3,365 | 3,410 | +0.29% | 348,900 | 7105億2435万 | -2.24% | 43.29 | 1.67 |
11/19 | 3,400 | 3,420 | 3,390 | 3,400 | 0% | 300,700 | 7084億4070万 | -2.66% | 43.16 | 1.66 |
11/18 | 3,385 | 3,420 | 3,380 | 3,400 | 0% | 445,400 | 7084億4070万 | -2.83% | 43.16 | 1.66 |
11/15 | 3,335 | 3,410 | 3,310 | 3,400 | +1.95% | 753,500 | 7084億4070万 | -3.05% | 43.16 | 1.66 |
11/14 | 3,315 | 3,365 | 3,315 | 3,335 | -0.15% | 483,800 | 6948億9698万 | -5.09% | 42.34 | 1.63 |
11/13 | 3,375 | 3,395 | 3,315 | 3,340 | -1.76% | 879,300 | 6959億3880万 | -5.17% | 42.4 | 1.63 |
11/12 | 3,425 | 3,435 | 3,380 | 3,400 | +0.29% | 509,800 | 7084億4070万 | -3.68% | 43.16 | 1.66 |
11/11 | 3,360 | 3,440 | 3,360 | 3,390 | +0.15% | 792,300 | 7063億5705万 | -4.07% | 43.04 | 1.66 |
11/08 | 3,480 | 3,480 | 3,375 | 3,385 | -2.59% | 1,096,000 | 7053億1523万 | -4.38% | 42.97 | 1.66 |