株価チャート
2020/01/20~2020/06/16
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 |
06/16 | 2,110 | 2,150 | 2,110 | 2,141 | +1.71% | 5,300 | 131億4821万 | +3.08% | 13.35 | 2.43 |
06/15 | 2,061 | 2,150 | 2,061 | 2,105 | +2.33% | 3,600 | 129億2713万 | +1.69% | 13.12 | 2.38 |
06/12 | 2,003 | 2,057 | 2,003 | 2,057 | -1.34% | 5,600 | 126億3236万 | -0.44% | 12.82 | 2.33 |
06/11 | 2,127 | 2,146 | 2,085 | 2,085 | -1.97% | 4,900 | 128億431万 | +1.07% | 13 | 2.36 |
06/10 | 2,115 | 2,134 | 2,115 | 2,127 | +0.95% | 1,400 | 130億6224万 | +3.25% | 13.26 | 2.41 |
06/09 | 2,125 | 2,134 | 2,100 | 2,107 | -0.61% | 2,300 | 129億3941万 | +2.58% | 13.14 | 2.39 |
06/08 | 2,135 | 2,135 | 2,109 | 2,120 | +1.68% | 2,400 | 130億1925万 | +3.52% | 13.22 | 2.4 |
06/05 | 2,136 | 2,136 | 2,057 | 2,085 | -0.24% | 3,000 | 128億431万 | +2.11% | 13 | 2.36 |
06/04 | 2,169 | 2,169 | 2,062 | 2,090 | -2.52% | 3,300 | 128億3502万 | +2.65% | 13.03 | 2.37 |
06/03 | 2,169 | 2,173 | 2,120 | 2,144 | +0.09% | 3,500 | 131億6664万 | +5.72% | 13.37 | 2.43 |
06/02 | 2,151 | 2,161 | 2,138 | 2,142 | -0.37% | 3,900 | 131億5436万 | +6.14% | 13.35 | 2.43 |
06/01 | 2,080 | 2,150 | 2,080 | 2,150 | +4.37% | 6,700 | 132億348万 | +7.02% | 13.4 | 2.44 |
05/29 | 2,090 | 2,090 | 2,052 | 2,060 | -1.44% | 1,800 | 126億5078万 | +3.1% | 12.84 | 2.33 |
05/28 | 2,096 | 2,096 | 2,082 | 2,090 | -0.29% | 1,400 | 128億3502万 | +4.87% | 13.03 | 2.37 |
05/27 | 2,095 | 2,096 | 2,071 | 2,096 | +0.58% | 2,200 | 128億7186万 | +5.54% | 13.07 | 2.37 |
05/26 | 2,068 | 2,095 | 2,065 | 2,084 | +1.61% | 2,500 | 127億9817万 | +5.25% | 12.99 | 2.36 |
05/25 | 2,038 | 2,070 | 2,038 | 2,051 | +0.2% | 2,200 | 125億9551万 | +3.9% | 12.79 | 2.32 |
05/22 | 2,061 | 2,061 | 2,047 | 2,047 | +0.64% | 1,200 | 125億7095万 | +3.91% | 12.76 | 2.32 |
05/21 | 2,062 | 2,062 | 2,031 | 2,034 | +0.2% | 700 | 124億9111万 | +3.51% | 12.68 | 2.3 |
05/20 | 2,046 | 2,058 | 2,030 | 2,030 | -0.78% | 4,400 | 124億6655万 | +3.52% | 12.66 | 2.3 |
05/19 | 2,029 | 2,046 | 2,029 | 2,046 | +1.44% | 1,000 | 125億6480万 | +4.39% | 12.76 | 2.32 |
05/18 | 2,019 | 2,020 | 2,001 | 2,017 | +0.45% | 1,300 | 123億8671万 | +3.01% | 12.57 | 2.28 |
05/15 | 2,009 | 2,010 | 2,000 | 2,008 | +0.45% | 1,200 | 123億3144万 | +2.66% | 12.52 | 2.27 |
05/14 | 1,993 | 2,008 | 1,985 | 1,999 | +0.05% | 1,300 | 122億7617万 | +2.3% | 12.46 | 2.26 |
05/13 | 1,993 | 1,998 | 1,979 | 1,998 | +1.01% | 1,500 | 122億7003万 | +2.36% | 12.46 | 2.26 |
05/12 | 2,000 | 2,000 | 1,978 | 1,978 | -1.1% | 1,800 | 121億4721万 | +1.59% | 12.33 | 2.24 |
05/11 | 2,000 | 2,000 | 1,986 | 2,000 | +0.05% | 2,600 | 122億8231万 | +2.99% | 12.47 | 2.27 |
05/08 | 1,968 | 2,000 | 1,968 | 1,999 | +0.45% | 2,800 | 122億7617万 | +3.2% | 12.46 | 2.26 |
05/07 | 1,997 | 1,997 | 1,979 | 1,990 | +0.56% | 2,700 | 122億2090万 | +2.95% | 12.41 | 2.25 |
05/01 | 1,988 | 1,988 | 1,967 | 1,979 | +0.3% | 2,300 | 121億5335万 | +2.43% | 12.34 | 2.24 |
04/30 | 1,990 | 1,990 | 1,955 | 1,973 | +1.18% | 5,500 | 121億1650万 | +2.23% | 12.3 | 2.23 |
04/28 | 1,947 | 1,950 | 1,918 | 1,950 | +0.72% | 2,700 | 119億7525万 | +1.09% | 12.16 | 2.21 |
04/27 | 1,900 | 1,943 | 1,900 | 1,936 | +2.11% | 4,600 | 118億8928万 | +0.41% | 12.07 | 2.19 |
04/24 | 1,904 | 1,908 | 1,815 | 1,896 | -0.42% | 5,900 | 116億4363万 | -1.51% | 11.82 | 2.15 |
04/23 | 1,925 | 1,925 | 1,900 | 1,904 | +0.21% | 2,200 | 116億9276万 | -1.04% | 11.87 | 2.16 |
04/22 | 1,933 | 1,933 | 1,899 | 1,900 | +0.37% | 1,300 | 116億6820万 | -1.25% | 11.85 | 2.15 |
04/21 | 1,921 | 1,931 | 1,893 | 1,893 | -1.46% | 3,800 | 116億2521万 | -1.56% | 11.8 | 2.14 |
04/20 | 1,950 | 1,950 | 1,914 | 1,921 | -0.1% | 5,300 | 117億9716万 | -0.05% | 11.98 | 2.18 |
04/17 | 1,951 | 1,951 | 1,923 | 1,923 | -1.08% | 2,000 | 118億944万 | +0.31% | 11.99 | 2.18 |
04/16 | 1,966 | 1,966 | 1,906 | 1,944 | +0.57% | 900 | 119億3841万 | +1.51% | 12.12 | 2.2 |
04/15 | 1,942 | 1,960 | 1,906 | 1,933 | -0.41% | 3,300 | 118億7085万 | +0.94% | 12.05 | 2.19 |
04/14 | 1,920 | 1,979 | 1,917 | 1,941 | +0.62% | 7,600 | 119億1998万 | +1.3% | 12.1 | 2.2 |
04/13 | 1,971 | 1,997 | 1,921 | 1,929 | -1.08% | 2,700 | 118億4629万 | +0.63% | 12.03 | 2.18 |
04/10 | 1,975 | 1,975 | 1,940 | 1,950 | -2.01% | 3,400 | 119億7525万 | +1.46% | 12.16 | 2.21 |
04/09 | 2,000 | 2,010 | 1,975 | 1,990 | -0.35% | 13,800 | 122億2090万 | +3.38% | 12.41 | 2.25 |
04/08 | 1,972 | 1,997 | 1,931 | 1,997 | +1.17% | 2,200 | 122億6389万 | +3.63% | 12.45 | 2.26 |
04/07 | 1,977 | 1,998 | 1,972 | 1,974 | +0.92% | 4,500 | 121億2264万 | +2.49% | 12.31 | 2.24 |
04/06 | 1,950 | 1,977 | 1,932 | 1,956 | +0.82% | 5,500 | 120億1210万 | +1.4% | 12.19 | 2.22 |
04/03 | 1,950 | 1,953 | 1,905 | 1,940 | +3.19% | 3,300 | 119億1384万 | +0.62% | 12.09 | 2.2 |
04/02 | 1,850 | 1,880 | 1,850 | 1,880 | +1.35% | 1,000 | 115億4537万 | -2.59% | 11.72 | 2.13 |
04/01 | 1,899 | 1,899 | 1,855 | 1,855 | -1.49% | 1,500 | 113億9184万 | -4.18% | 11.56 | 2.1 |
03/31 | 1,940 | 1,940 | 1,883 | 1,883 | -0.89% | 2,500 | 115億6380万 | -3.14% | 11.74 | 2.13 |
03/30 | 1,935 | 1,935 | 1,871 | 1,900 | -2.31% | 1,900 | 116億6820万 | -2.66% | 11.85 | 2.15 |
03/27 | 1,970 | 1,970 | 1,917 | 1,945 | +0.26% | 2,400 | 119億4455万 | -0.77% | 12.13 | 2.2 |
03/26 | 1,946 | 1,972 | 1,910 | 1,940 | -0.36% | 4,300 | 119億1384万 | -1.22% | 12.09 | 2.2 |
03/25 | 1,944 | 1,956 | 1,900 | 1,947 | +1.56% | 6,700 | 119億5683万 | -1.07% | 12.14 | 2.21 |
03/24 | 1,898 | 1,946 | 1,866 | 1,917 | +2.9% | 4,500 | 117億7259万 | -2.89% | 11.95 | 2.17 |
03/23 | 1,872 | 1,881 | 1,840 | 1,863 | -0.48% | 6,200 | 114億4097万 | -5.96% | 11.61 | 2.11 |
03/19 | 1,900 | 1,944 | 1,867 | 1,872 | -1.53% | 27,900 | 114億9624万 | -5.93% | 11.67 | 2.12 |
03/18 | 1,905 | 1,916 | 1,885 | 1,901 | +1.71% | 2,700 | 116億7434万 | -4.95% | 11.85 | 2.15 |
03/17 | 1,804 | 1,919 | 1,804 | 1,869 | -1.22% | 4,100 | 114億7782万 | -6.97% | 11.65 | 2.12 |
03/16 | 1,857 | 1,987 | 1,792 | 1,892 | +6.47% | 5,100 | 116億1907万 | -6.34% | 11.8 | 2.14 |
03/13 | 1,800 | 1,800 | 1,670 | 1,777 | -4.97% | 42,200 | 109億1283万 | -12.38% | 11.08 | 2.01 |
03/12 | 1,950 | 1,950 | 1,850 | 1,870 | -4.49% | 20,200 | 114億8396万 | -8.38% | 11.66 | 2.12 |
03/11 | 1,963 | 1,972 | 1,950 | 1,958 | +0.62% | 3,900 | 120億2438万 | -4.53% | 12.21 | 2.22 |
03/10 | 1,915 | 1,946 | 1,850 | 1,946 | -1.96% | 16,200 | 119億5069万 | -5.26% | 12.13 | 2.2 |
03/09 | 2,010 | 2,010 | 1,965 | 1,985 | -2.31% | 10,600 | 121億9019万 | -3.59% | 12.38 | 2.25 |
03/06 | 2,030 | 2,051 | 2,004 | 2,032 | 0% | 5,000 | 124億7883万 | -1.45% | 12.67 | 2.3 |
03/05 | 2,043 | 2,045 | 2,030 | 2,032 | -0.44% | 2,200 | 124億7883万 | -1.6% | 12.67 | 2.3 |
03/04 | 1,999 | 2,044 | 1,982 | 2,041 | +3.6% | 4,900 | 125億3410万 | -1.26% | 12.72 | 2.31 |
03/03 | 2,080 | 2,095 | 1,970 | 1,970 | -4.51% | 15,500 | 120億9808万 | -4.88% | 12.28 | 2.23 |
03/02 | 1,915 | 2,099 | 1,915 | 2,063 | +7.84% | 15,000 | 126億6920万 | -0.63% | 12.86 | 2.34 |
02/28 | 1,980 | 1,980 | 1,913 | 1,913 | -4.49% | 10,600 | 117億4803万 | -7.94% | 11.93 | 2.17 |
02/27 | 2,016 | 2,035 | 2,003 | 2,003 | -1.38% | 4,200 | 123億73万 | -3.98% | 12.49 | 2.27 |
02/26 | 2,018 | 2,048 | 2,018 | 2,031 | -1.26% | 3,200 | 124億7269万 | -2.82% | 12.66 | 2.3 |
02/25 | 2,000 | 2,065 | 2,000 | 2,057 | -1.34% | 6,300 | 126億3236万 | -1.67% | 12.82 | 2.33 |
02/21 | 2,090 | 2,090 | 2,066 | 2,085 | -0.24% | 1,100 | 128億431万 | -0.33% | 13 | 2.36 |
02/20 | 2,088 | 2,090 | 2,074 | 2,090 | +1.8% | 2,400 | 128億3502万 | -0.05% | 13.03 | 2.37 |
02/19 | 2,050 | 2,075 | 2,050 | 2,053 | +0.44% | 2,200 | 126億779万 | -1.91% | 12.8 | 2.33 |
02/18 | 2,062 | 2,083 | 2,042 | 2,044 | -1.78% | 4,600 | 125億5252万 | -2.53% | 12.74 | 2.32 |
02/17 | 2,062 | 2,084 | 2,062 | 2,081 | -1.05% | 2,100 | 127億7974万 | -0.81% | 12.97 | 2.36 |
02/14 | 2,077 | 2,109 | 2,077 | 2,103 | +0.77% | 2,000 | 129億1485万 | +0.33% | 13.11 | 2.38 |
02/13 | 2,103 | 2,122 | 2,087 | 2,087 | -1.7% | 3,600 | 128億1659万 | -0.29% | 13.01 | 2.36 |
02/12 | 2,109 | 2,133 | 2,102 | 2,123 | -0.28% | 1,400 | 130億3767万 | +1.53% | 13.24 | 2.4 |
02/10 | 2,126 | 2,141 | 2,126 | 2,129 | -0.7% | 800 | 130億7452万 | +2.01% | 13.27 | 2.41 |
02/07 | 2,095 | 2,144 | 2,095 | 2,144 | +2.34% | 2,400 | 131億6664万 | +2.93% | 13.37 | 2.43 |
02/06 | 2,145 | 2,145 | 2,094 | 2,095 | 0% | 4,400 | 128億6572万 | +0.82% | 13.06 | 2.37 |
02/05 | 2,149 | 2,149 | 2,050 | 2,095 | -0.48% | 4,200 | 128億6572万 | +0.96% | 13.06 | 2.37 |
02/04 | 2,095 | 2,135 | 2,087 | 2,105 | +2.93% | 2,000 | 129億2713万 | +1.64% | 13.12 | 2.38 |
02/03 | 2,040 | 2,070 | 2,035 | 2,045 | -0.73% | 5,100 | 125億5866万 | -1.02% | 12.75 | 2.32 |
01/31 | 2,170 | 2,180 | 2,060 | 2,060 | -0.48% | 16,600 | 126億5078万 | -0.24% | 12.84 | 2.33 |
01/30 | 2,114 | 2,114 | 2,025 | 2,070 | -1.38% | 4,200 | 127億1219万 | +0.39% | 12.91 | 2.34 |
01/29 | 2,063 | 2,099 | 2,063 | 2,099 | +0.77% | 1,800 | 128億9029万 | +1.89% | 13.09 | 2.38 |
01/28 | 2,135 | 2,135 | 2,081 | 2,083 | -2.44% | 3,100 | 127億9203万 | +1.31% | 12.99 | 2.36 |
01/27 | 2,114 | 2,135 | 2,100 | 2,135 | +0.95% | 1,900 | 131億1137万 | +3.99% | 13.31 | 2.42 |
01/24 | 2,098 | 2,120 | 2,088 | 2,115 | +0.19% | 2,000 | 129億8854万 | +3.27% | 13.19 | 2.4 |
01/23 | 2,114 | 2,120 | 2,111 | 2,111 | -0.14% | 2,300 | 129億6398万 | +3.28% | 13.16 | 2.39 |
01/22 | 2,118 | 2,118 | 2,110 | 2,114 | +1.15% | 1,000 | 129億8240万 | +3.63% | 13.18 | 2.39 |
01/21 | 2,099 | 2,110 | 2,090 | 2,090 | +0.48% | 3,500 | 128億3502万 | +2.65% | 13.03 | 2.37 |
01/20 | 2,067 | 2,088 | 2,067 | 2,080 | +1.22% | 1,700 | 127億7360万 | +2.31% | 12.97 | 2.36 |