株価チャート
2020/01/14～2020/06/10
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 |
| 06/10 | 1,089 | 1,166 | 1,087 | 1,154 | +5.87% | 564,900 | 455億6188万 | +20.84% | - | 1.65 |
| 06/09 | 1,105 | 1,113 | 1,076 | 1,090 | -1.27% | 194,600 | 430億3505万 | +15.59% | - | 1.56 |
| 06/08 | 1,091 | 1,122 | 1,065 | 1,104 | +0.09% | 536,100 | 435億8779万 | +18.2% | - | 1.58 |
| 06/05 | 975 | 1,111 | 975 | 1,103 | +13.01% | 1,036,900 | 435億4831万 | +19.24% | - | 1.58 |
| 06/04 | 999 | 1,003 | 970 | 976 | -2.4% | 212,500 | 385億3413万 | +6.55% | - | 1.4 |
| 06/03 | 1,026 | 1,036 | 983 | 1,000 | +0.1% | 536,900 | 394億8170万 | +9.65% | - | 1.43 |
| 06/02 | 970 | 1,010 | 961 | 999 | +3.52% | 416,600 | 394億4221万 | +10.14% | - | 1.43 |
| 06/01 | 955 | 970 | 936 | 965 | +0.73% | 192,000 | 380億9984万 | +6.75% | - | 1.38 |
| 05/29 | 970 | 980 | 954 | 958 | -0.31% | 306,600 | 378億2346万 | +6.21% | - | 1.37 |
| 05/28 | 970 | 970 | 948 | 961 | -0.1% | 277,600 | 379億4191万 | +6.78% | - | 1.37 |
| 05/27 | 946 | 964 | 936 | 962 | +1.37% | 160,800 | 379億8139万 | +7.13% | - | 1.38 |
| 05/26 | 978 | 978 | 936 | 949 | -3.16% | 328,600 | 374億6813万 | +5.8% | - | 1.36 |
| 05/25 | 929 | 995 | 929 | 980 | +6.52% | 569,700 | 386億9206万 | +9.62% | - | 1.4 |
| 05/22 | 925 | 925 | 905 | 920 | -0.54% | 167,900 | 362億2555万 | +3.49% | - | 1.31 |
| 05/21 | 927 | 943 | 906 | 925 | +0.22% | 395,600 | 364億2243万 | +4.28% | - | 1.32 |
| 05/20 | 880 | 926 | 878 | 923 | +4.89% | 344,000 | 363億4367万 | +4.53% | - | 1.32 |
| 05/19 | 871 | 881 | 859 | 880 | +1.38% | 161,100 | 346億5052万 | 0% | - | 1.25 |
| 05/18 | 862 | 874 | 850 | 868 | +0.93% | 130,300 | 341億7802万 | -1.25% | - | 1.24 |
| 05/15 | 858 | 861 | 842 | 860 | +1.42% | 135,200 | 338億6301万 | -2.05% | - | 1.23 |
| 05/14 | 879 | 879 | 845 | 848 | -4.07% | 254,400 | 333億9050万 | -3.31% | - | 1.21 |
| 05/13 | 900 | 900 | 877 | 884 | -1.78% | 205,800 | 348億803万 | +0.91% | - | 1.26 |
| 05/12 | 885 | 900 | 877 | 900 | +1.69% | 135,000 | 354億3804万 | +2.86% | - | 1.28 |
| 05/11 | 900 | 904 | 876 | 885 | -0.23% | 130,000 | 348億4740万 | +1.26% | - | 1.26 |
| 05/08 | 890 | 892 | 873 | 887 | +0.45% | 128,000 | 349億2615万 | +1.49% | - | 1.26 |
| 05/07 | 871 | 886 | 868 | 883 | +1.38% | 135,300 | 347億6865万 | +1.15% | - | 1.26 |
| 05/01 | 867 | 877 | 858 | 871 | +0.46% | 98,600 | 342億9614万 | -0.46% | - | 1.24 |
| 04/30 | 877 | 877 | 864 | 867 | -0.8% | 153,600 | 341億3864万 | -0.91% | - | 1.24 |
| 04/28 | 868 | 886 | 846 | 874 | 0% | 318,400 | 344億1427万 | -0.46% | - | 1.25 |
| 04/27 | 891 | 897 | 868 | 874 | -0.23% | 192,900 | 344億1427万 | -0.57% | - | 1.25 |
| 04/24 | 883 | 885 | 860 | 876 | -1.24% | 203,000 | 344億9302万 | -0.34% | - | 1.25 |
| 04/23 | 914 | 914 | 880 | 887 | -1.99% | 161,900 | 349億2615万 | +0.91% | - | 1.26 |
| 04/22 | 905 | 917 | 888 | 905 | -0.66% | 135,600 | 356億3491万 | +2.96% | - | 1.29 |
| 04/21 | 915 | 923 | 888 | 911 | 0% | 277,100 | 358億7117万 | +3.76% | - | 1.3 |
| 04/20 | 922 | 929 | 903 | 911 | -1.41% | 141,000 | 358億7117万 | +3.88% | - | 1.3 |
| 04/17 | 938 | 946 | 920 | 924 | -0.32% | 244,000 | 363億8305万 | +6.33% | - | 1.32 |
| 04/16 | 887 | 944 | 875 | 927 | +5.58% | 435,200 | 365億118万 | +7.17% | - | 1.32 |
| 04/15 | 868 | 893 | 857 | 878 | +1.27% | 202,100 | 345億7177万 | +1.97% | - | 1.25 |
| 04/14 | 862 | 875 | 853 | 867 | +1.52% | 205,800 | 341億3864万 | +1.05% | - | 1.24 |
| 04/13 | 838 | 866 | 836 | 854 | +1.91% | 211,400 | 336億2676万 | -0.12% | - | 1.22 |
| 04/10 | 846 | 846 | 819 | 838 | -0.95% | 128,500 | 329億9675万 | -2.22% | - | 1.19 |
| 04/09 | 864 | 864 | 837 | 846 | -0.94% | 177,500 | 333億1175万 | -1.74% | - | 1.21 |
| 04/08 | 847 | 864 | 837 | 854 | +0.71% | 166,900 | 336億2676万 | -1.04% | - | 1.22 |
| 04/07 | 843 | 860 | 826 | 848 | +2.05% | 196,700 | 333億9050万 | -1.97% | - | 1.21 |
| 04/06 | 811 | 840 | 804 | 831 | +1.47% | 227,900 | 327億2112万 | -4.26% | - | 1.18 |
| 04/03 | 862 | 867 | 811 | 819 | -4.43% | 286,200 | 322億4861万 | -5.86% | - | 1.17 |
| 04/02 | 865 | 898 | 853 | 857 | -1.27% | 229,600 | 337億4488万 | -2.06% | - | 1.22 |
| 04/01 | 880 | 920 | 834 | 868 | -2.47% | 390,800 | 341億7802万 | -1.25% | - | 1.24 |
| 03/31 | 883 | 933 | 874 | 890 | +2.53% | 541,300 | 350億4428万 | +0.68% | - | 1.27 |
| 03/30 | 912 | 917 | 861 | 868 | -6.26% | 1,596,100 | 341億7802万 | -2.14% | - | 1.24 |
| 03/27 | 913 | 944 | 898 | 926 | +4.51% | 837,300 | 364億6180万 | +4.04% | - | 1.32 |
| 03/26 | 910 | 919 | 879 | 886 | -4.22% | 288,900 | 348億8678万 | -0.56% | - | 1.26 |
| 03/25 | 933 | 941 | 910 | 925 | +1.43% | 340,800 | 364億2243万 | +3.7% | - | 1.32 |
| 03/24 | 902 | 923 | 887 | 912 | +4.47% | 322,900 | 359億1054万 | +2.36% | - | 1.3 |
| 03/23 | 846 | 889 | 834 | 873 | +1.63% | 285,400 | 343億7489万 | -2.02% | - | 1.24 |
| 03/19 | 901 | 908 | 841 | 859 | -3.05% | 291,800 | 338億2364万 | -3.81% | - | 1.22 |
| 03/18 | 898 | 944 | 879 | 886 | -1.45% | 364,600 | 348億8678万 | -0.78% | - | 1.26 |
| 03/17 | 813 | 929 | 813 | 899 | +2.98% | 704,100 | 353億9866万 | +0.67% | - | 1.28 |
| 03/16 | 768 | 873 | 765 | 873 | +20.75% | 609,100 | 343億7489万 | -2.13% | - | 1.24 |
| 03/13 | 742 | 760 | 688 | 723 | -11.51% | 736,000 | 284億6855万 | -18.95% | - | 1.03 |
| 03/12 | 805 | 855 | 786 | 817 | -0.37% | 483,500 | 321億6986万 | -9.12% | - | 1.16 |
| 03/11 | 824 | 864 | 815 | 820 | +0.61% | 341,400 | 322億8799万 | -9.19% | - | 1.17 |
| 03/10 | 767 | 824 | 751 | 815 | +2.26% | 540,500 | 320億9111万 | -9.94% | - | 1.16 |
| 03/09 | 861 | 871 | 792 | 797 | -11.84% | 531,300 | 313億8235万 | -12.22% | - | 1.14 |
| 03/06 | 918 | 920 | 879 | 904 | -2.59% | 298,000 | 355億9554万 | -0.77% | - | 1.29 |
| 03/05 | 920 | 941 | 906 | 928 | +3.34% | 254,100 | 365億4055万 | +1.75% | - | 1.32 |
| 03/04 | 909 | 922 | 890 | 898 | -1.64% | 231,900 | 353億5928万 | -1.43% | - | 1.28 |
| 03/03 | 947 | 950 | 910 | 913 | 0% | 271,600 | 359億4992万 | +0.22% | - | 1.3 |
| 03/02 | 860 | 919 | 858 | 913 | +4.82% | 354,900 | 359億4992万 | +0.22% | - | 1.3 |
| 02/28 | 903 | 911 | 860 | 871 | -7.83% | 526,500 | 342億9614万 | -4.39% | - | 1.24 |
| 02/27 | 972 | 975 | 935 | 945 | -2.98% | 392,900 | 372億994万 | +3.39% | - | 1.35 |
| 02/26 | 987 | 992 | 943 | 974 | -1.81% | 686,900 | 383億5183万 | +6.56% | - | 1.39 |
| 02/25 | 956 | 1,023 | 947 | 992 | +3.55% | 1,303,500 | 390億6059万 | +8.65% | - | 1.41 |
| 02/21 | 945 | 965 | 942 | 958 | +0.95% | 242,800 | 377億2182万 | +5.16% | - | 1.37 |
| 02/20 | 945 | 974 | 945 | 949 | +1.39% | 411,300 | 373億6744万 | +4.29% | - | 1.35 |
| 02/19 | 914 | 949 | 914 | 936 | +2.52% | 186,600 | 368億5556万 | +2.97% | - | 1.33 |
| 02/18 | 920 | 936 | 910 | 913 | +0.33% | 251,200 | 359億4992万 | +0.33% | - | 1.3 |
| 02/17 | 915 | 919 | 898 | 910 | -0.87% | 181,200 | 358億3179万 | 0% | - | 1.3 |
| 02/14 | 923 | 923 | 908 | 918 | +1.44% | 182,700 | 361億4680万 | +0.77% | - | 1.31 |
| 02/13 | 872 | 911 | 862 | 905 | +3.43% | 248,200 | 356億3491万 | -0.55% | - | 1.29 |
| 02/12 | 870 | 883 | 869 | 875 | +0.81% | 99,900 | 344億5365万 | -3.95% | - | 1.25 |
| 02/10 | 874 | 877 | 866 | 868 | -0.91% | 63,000 | 341億7802万 | -4.93% | - | 1.24 |
| 02/07 | 887 | 890 | 867 | 876 | -1.57% | 114,900 | 344億9302万 | -4.47% | - | 1.25 |
| 02/06 | 897 | 898 | 887 | 890 | -0.56% | 70,200 | 350億4428万 | -3.26% | - | 1.27 |
| 02/05 | 901 | 914 | 894 | 895 | -1% | 72,700 | 352億4116万 | -3.14% | - | 1.28 |
| 02/04 | 880 | 909 | 880 | 904 | +3.31% | 574,000 | 355億9554万 | -2.48% | - | 1.29 |
| 02/03 | 863 | 884 | 862 | 875 | -1.8% | 98,600 | 344億5365万 | -5.91% | - | 1.25 |
| 01/31 | 883 | 895 | 883 | 891 | +0.68% | 115,800 | 350億8365万 | -4.4% | 70.24 | 1.15 |
| 01/30 | 894 | 900 | 876 | 885 | -2.96% | 222,800 | 348億4740万 | -5.35% | 69.76 | 1.14 |
| 01/29 | 901 | 913 | 888 | 912 | +0.11% | 103,600 | 359億1054万 | -2.77% | 71.89 | 1.17 |
| 01/28 | 886 | 916 | 880 | 911 | +1.67% | 163,200 | 358億7117万 | -3.19% | 71.81 | 1.17 |
| 01/27 | 890 | 906 | 887 | 896 | -2.5% | 270,100 | 352億8053万 | -5.08% | 70.63 | 1.15 |
| 01/24 | 913 | 923 | 900 | 919 | +0.88% | 116,800 | 361億8617万 | -2.96% | 72.44 | 1.18 |
| 01/23 | 935 | 935 | 911 | 911 | -2.88% | 83,300 | 358億7117万 | -3.9% | 71.81 | 1.17 |
| 01/22 | 948 | 950 | 932 | 938 | -0.95% | 63,900 | 369億3431万 | -1.26% | 73.94 | 1.21 |
| 01/21 | 958 | 967 | 941 | 947 | 0% | 132,500 | 372億8869万 | -0.32% | 74.65 | 1.22 |
| 01/20 | 940 | 949 | 939 | 947 | +1.18% | 43,800 | 372億8869万 | -0.53% | 74.65 | 1.22 |
| 01/17 | 947 | 949 | 935 | 936 | -1.16% | 65,000 | 368億5556万 | -1.68% | 73.78 | 1.21 |
| 01/16 | 930 | 962 | 930 | 947 | +1.83% | 114,400 | 372億8869万 | -0.73% | 74.65 | 1.22 |
| 01/15 | 941 | 944 | 928 | 930 | -1.48% | 68,600 | 366億1930万 | -2.62% | 73.31 | 1.2 |
| 01/14 | 927 | 944 | 923 | 944 | +2.16% | 94,800 | 371億7056万 | -1.36% | 74.41 | 1.22 |
