株価チャート
2019/11/15~2020/04/14
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 |
04/14 | 2,039 | 2,071 | 1,987 | 2,057 | +0.19% | 857,700 | 2615億2755万 | +5.38% | 5.21 | 0.52 |
04/13 | 2,140 | 2,164 | 2,044 | 2,053 | -3.89% | 727,500 | 2610億1899万 | +4.74% | 5.2 | 0.52 |
04/10 | 2,108 | 2,147 | 2,068 | 2,136 | +3.79% | 1,170,600 | 2715億7163万 | +8.21% | 5.41 | 0.54 |
04/09 | 2,042 | 2,078 | 2,005 | 2,058 | +1.08% | 1,028,300 | 2616億5469万 | +3.47% | 5.21 | 0.52 |
04/08 | 2,020 | 2,053 | 1,953 | 2,036 | +2.78% | 1,207,700 | 2588億5760万 | +1.34% | 5.16 | 0.51 |
04/07 | 1,921 | 2,003 | 1,885 | 1,981 | +6.56% | 1,080,700 | 2518億6489万 | -2.37% | 5.02 | 0.5 |
04/06 | 1,784 | 1,876 | 1,755 | 1,859 | +2.65% | 846,200 | 2363億5377万 | -9.45% | 4.71 | 0.47 |
04/03 | 1,819 | 1,841 | 1,773 | 1,811 | -0.44% | 993,800 | 2302億5104万 | -13.14% | 4.59 | 0.46 |
04/02 | 1,804 | 1,833 | 1,765 | 1,819 | +0.66% | 981,900 | 2312億6816万 | -14.32% | 4.61 | 0.46 |
04/01 | 1,875 | 1,981 | 1,769 | 1,807 | -2.32% | 1,857,400 | 2297億4248万 | -16.42% | 4.58 | 0.46 |
03/31 | 1,909 | 1,912 | 1,836 | 1,850 | -4.39% | 1,156,700 | 2352億951万 | -15.95% | 5.6 | 0.5 |
03/30 | 1,891 | 1,935 | 1,812 | 1,935 | -3.97% | 1,135,200 | 2460億1643万 | -13.73% | 5.86 | 0.53 |
03/27 | 2,029 | 2,047 | 1,923 | 2,015 | +2.08% | 1,414,200 | 2561億8766万 | -11.74% | 6.1 | 0.55 |
03/26 | 2,127 | 2,182 | 1,961 | 1,974 | -7.02% | 1,639,400 | 2509億7490万 | -14.95% | 5.98 | 0.54 |
03/25 | 2,080 | 2,159 | 2,013 | 2,123 | +12.33% | 1,708,700 | 2699億1881万 | -10.12% | 6.43 | 0.58 |
03/24 | 1,754 | 1,908 | 1,752 | 1,890 | +9.82% | 1,507,200 | 2402億9512万 | -21.12% | 5.72 | 0.51 |
03/23 | 1,589 | 1,729 | 1,580 | 1,721 | +6.96% | 2,165,900 | 2188億841万 | -29.47% | 5.21 | 0.47 |
03/19 | 1,771 | 1,783 | 1,603 | 1,609 | -7.58% | 2,019,100 | 2045億6870万 | -35.38% | 4.87 | 0.44 |
03/18 | 1,848 | 1,891 | 1,738 | 1,741 | -5.12% | 1,849,100 | 2213億5122万 | -31.65% | 5.27 | 0.47 |
03/17 | 1,848 | 1,911 | 1,807 | 1,835 | -3.22% | 1,893,500 | 2333億241万 | -29.4% | 5.56 | 0.5 |
03/16 | 1,962 | 1,987 | 1,876 | 1,896 | -3.12% | 1,075,600 | 2410億5796万 | -28.4% | 5.74 | 0.51 |
03/13 | 1,920 | 2,014 | 1,896 | 1,957 | -9.02% | 1,424,200 | 2488億1352万 | -27.36% | 5.93 | 0.53 |
03/12 | 2,199 | 2,230 | 2,122 | 2,151 | -4.36% | 898,400 | 2734億7873万 | -21.38% | 6.51 | 0.58 |
03/11 | 2,254 | 2,320 | 2,247 | 2,249 | +0.58% | 939,700 | 2859億3848万 | -18.75% | 6.81 | 0.61 |
03/10 | 2,220 | 2,249 | 2,127 | 2,236 | -1.41% | 1,309,500 | 2842億8566万 | -20.03% | 6.77 | 0.61 |
03/09 | 2,307 | 2,346 | 2,233 | 2,268 | -4.99% | 1,220,800 | 2883億5415万 | -19.75% | 6.87 | 0.62 |
03/06 | 2,495 | 2,497 | 2,386 | 2,387 | -5.2% | 980,300 | 3034億8384万 | -16.3% | 7.23 | 0.65 |
03/05 | 2,591 | 2,594 | 2,503 | 2,518 | -1.06% | 964,500 | 3201億3922万 | -12.42% | 7.63 | 0.68 |
03/04 | 2,534 | 2,574 | 2,520 | 2,545 | +0.04% | 907,800 | 3235億7200万 | -12% | 7.71 | 0.69 |
03/03 | 2,590 | 2,608 | 2,544 | 2,544 | -1.66% | 1,318,700 | 3234億4486万 | -12.61% | 7.71 | 0.69 |
03/02 | 2,575 | 2,645 | 2,549 | 2,587 | -2.85% | 1,556,900 | 3289億1189万 | -11.77% | 7.84 | 0.7 |
02/28 | 2,655 | 2,680 | 2,610 | 2,663 | -2.92% | 1,065,000 | 3385億7456万 | -9.76% | 8.07 | 0.72 |
02/27 | 2,774 | 2,799 | 2,733 | 2,743 | -1.86% | 567,300 | 3487億4578万 | -7.67% | 8.31 | 0.74 |
02/26 | 2,750 | 2,807 | 2,737 | 2,795 | +0.5% | 751,500 | 3553億5707万 | -6.43% | 8.47 | 0.76 |
02/25 | 2,745 | 2,816 | 2,745 | 2,781 | -4.53% | 626,500 | 3535億7711万 | -7.33% | 8.42 | 0.76 |
02/21 | 2,932 | 2,945 | 2,910 | 2,913 | -1.12% | 374,200 | 3703億5962万 | -3.38% | 8.82 | 0.79 |
02/20 | 2,969 | 3,005 | 2,946 | 2,946 | -0.27% | 543,300 | 3745億5525万 | -2.58% | 8.92 | 0.8 |
02/19 | 2,978 | 3,005 | 2,954 | 2,954 | -1.2% | 650,300 | 3755億7238万 | -2.51% | 8.95 | 0.8 |
02/18 | 2,983 | 3,005 | 2,972 | 2,990 | -0.07% | 394,500 | 3801億4943万 | -1.42% | 9.06 | 0.81 |
02/17 | 2,989 | 3,005 | 2,932 | 2,992 | +0.07% | 475,000 | 3804億371万 | -1.58% | 9.06 | 0.81 |
02/14 | 2,950 | 3,015 | 2,947 | 2,990 | +0.64% | 796,100 | 3801億4943万 | -1.84% | 9.06 | 0.81 |
02/13 | 3,000 | 3,010 | 2,962 | 2,971 | -1.95% | 716,800 | 3777億3376万 | -2.59% | 9 | 0.81 |
02/12 | 3,100 | 3,110 | 2,998 | 3,030 | -0.49% | 972,600 | 3852億3504万 | -0.95% | 9.18 | 0.82 |
02/10 | 3,010 | 3,070 | 2,994 | 3,045 | +0.16% | 1,003,200 | 3871億4214万 | -0.59% | 9.22 | 0.83 |
02/07 | 3,035 | 3,055 | 2,994 | 3,040 | -0.33% | 638,900 | 3865億644万 | -0.98% | 9.21 | 0.83 |
02/06 | 3,100 | 3,110 | 3,045 | 3,050 | +1.67% | 965,700 | 3877億7784万 | -0.94% | 9.24 | 0.83 |
02/05 | 2,998 | 3,030 | 2,973 | 3,000 | +1.11% | 692,200 | 3814億2083万 | -2.88% | 9.09 | 0.81 |
02/04 | 2,920 | 2,978 | 2,908 | 2,967 | +0.58% | 448,200 | 3772億2520万 | -4.23% | 8.99 | 0.81 |
02/03 | 2,920 | 2,967 | 2,912 | 2,950 | -1.14% | 444,500 | 3750億6382万 | -5.18% | 8.93 | 0.8 |
01/31 | 2,943 | 3,015 | 2,942 | 2,984 | +2.05% | 812,100 | 3793億8658万 | -4.51% | 9.04 | 0.81 |
01/30 | 2,966 | 2,974 | 2,911 | 2,924 | -1.38% | 537,100 | 3717億5817万 | -6.88% | 8.86 | 0.79 |
01/29 | 2,950 | 2,968 | 2,925 | 2,965 | +0.78% | 468,600 | 3769億7092万 | -6.14% | 8.98 | 0.81 |
01/28 | 2,980 | 2,986 | 2,913 | 2,942 | -2.42% | 828,000 | 3740億4669万 | -7.34% | 8.91 | 0.8 |
01/27 | 3,000 | 3,040 | 2,987 | 3,015 | -1.79% | 511,100 | 3833億2793万 | -5.49% | 9.13 | 0.82 |
01/24 | 3,105 | 3,110 | 3,050 | 3,070 | +0.33% | 519,600 | 3903億2065万 | -4.15% | 9.3 | 0.83 |
01/23 | 3,120 | 3,135 | 3,055 | 3,060 | -3.16% | 629,100 | 3890億4925万 | -4.79% | 9.27 | 0.83 |
01/22 | 3,125 | 3,175 | 3,115 | 3,160 | +0.8% | 363,800 | 4017億6327万 | -2.08% | 9.57 | 0.86 |
01/21 | 3,150 | 3,180 | 3,130 | 3,135 | -0.63% | 294,800 | 3985億8477万 | -3.09% | 9.5 | 0.85 |
01/20 | 3,160 | 3,170 | 3,125 | 3,155 | +0.96% | 407,100 | 4011億2757万 | -2.83% | 9.56 | 0.86 |
01/17 | 3,150 | 3,155 | 3,100 | 3,125 | -0.48% | 373,500 | 3973億1336万 | -4.14% | 9.46 | 0.85 |
01/16 | 3,125 | 3,150 | 3,115 | 3,140 | +1.78% | 820,100 | 3992億2047万 | -4.15% | 9.51 | 0.85 |
01/15 | 3,035 | 3,095 | 3,030 | 3,085 | +1.65% | 1,077,500 | 3922億2775万 | -6.23% | 9.34 | 0.84 |
01/14 | 3,090 | 3,110 | 3,030 | 3,035 | -3.96% | 1,238,500 | 3858億7074万 | -8% | 9.19 | 0.82 |
01/10 | 3,180 | 3,180 | 3,150 | 3,160 | +0.48% | 679,600 | 4017億6327万 | -4.45% | 9.57 | 0.86 |
01/09 | 3,170 | 3,170 | 3,130 | 3,145 | +1.29% | 522,400 | 3998億5617万 | -4.98% | 9.53 | 0.85 |
01/08 | 3,110 | 3,115 | 3,065 | 3,105 | -2.82% | 769,900 | 3947億7056万 | -6.22% | 9.4 | 0.84 |
01/07 | 3,155 | 3,210 | 3,120 | 3,195 | +2.08% | 541,100 | 4062億1318万 | -3.71% | 9.68 | 0.87 |
01/06 | 3,150 | 3,150 | 3,085 | 3,130 | -2.64% | 826,500 | 3979億4907万 | -5.75% | 9.48 | 0.85 |
2019 |
12/30 | 3,250 | 3,255 | 3,215 | 3,215 | -1.83% | 382,300 | 4087億5599万 | -3.28% | 9.74 | 0.87 |
12/27 | 3,305 | 3,315 | 3,250 | 3,275 | -0.3% | 448,000 | 4163億8441万 | -1.5% | 9.92 | 0.89 |
12/26 | 3,210 | 3,285 | 3,210 | 3,285 | +2.02% | 434,300 | 4176億5581万 | -1.11% | 9.95 | 0.89 |
12/25 | 3,290 | 3,290 | 3,215 | 3,220 | -2.57% | 569,000 | 4093億9169万 | -2.9% | 9.75 | 0.87 |
12/24 | 3,280 | 3,315 | 3,270 | 3,305 | +0.61% | 386,300 | 4201億9861万 | -0.3% | 10.01 | 0.9 |
12/23 | 3,345 | 3,345 | 3,285 | 3,285 | -2.23% | 553,500 | 4176億5581万 | -0.79% | 9.95 | 0.89 |
12/20 | 3,430 | 3,440 | 3,360 | 3,360 | -1.32% | 780,900 | 4271億9133万 | +1.57% | 10.18 | 0.91 |
12/19 | 3,360 | 3,405 | 3,340 | 3,405 | +0.74% | 736,500 | 4329億1264万 | +3.09% | 10.31 | 0.92 |
12/18 | 3,315 | 3,380 | 3,300 | 3,380 | +2.58% | 930,100 | 4297億3413万 | +2.52% | 10.24 | 0.92 |
12/17 | 3,345 | 3,355 | 3,285 | 3,295 | -1.49% | 770,900 | 4189億2721万 | +0.09% | 9.98 | 0.89 |
12/16 | 3,355 | 3,375 | 3,340 | 3,345 | -0.3% | 430,600 | 4252億8422万 | +1.73% | 10.13 | 0.91 |
12/13 | 3,410 | 3,415 | 3,335 | 3,355 | -0.45% | 1,174,400 | 4265億5563万 | +2.19% | 10.16 | 0.91 |
12/12 | 3,380 | 3,405 | 3,345 | 3,370 | +0.15% | 610,900 | 4284億6273万 | +2.78% | 10.21 | 0.92 |
12/11 | 3,400 | 3,400 | 3,355 | 3,365 | -2.18% | 832,000 | 4278億2703万 | +2.84% | 10.19 | 0.91 |
12/10 | 3,450 | 3,510 | 3,425 | 3,440 | -1.15% | 598,700 | 4373億6255万 | +5.33% | 10.42 | 0.93 |
12/09 | 3,545 | 3,555 | 3,465 | 3,480 | -1% | 724,300 | 4424億4816万 | +6.95% | 10.54 | 0.94 |
12/06 | 3,510 | 3,545 | 3,480 | 3,515 | +0.72% | 1,149,700 | 4468億9807万 | +8.55% | 10.65 | 0.95 |
12/05 | 3,360 | 3,560 | 3,360 | 3,490 | +5.44% | 1,902,200 | 4437億1957万 | +8.35% | 10.57 | 0.95 |
12/04 | 3,260 | 3,355 | 3,230 | 3,310 | +1.85% | 1,260,200 | 4208億3432万 | +3.24% | 10.03 | 0.9 |
12/03 | 3,210 | 3,260 | 3,200 | 3,250 | +0.31% | 574,600 | 4132億590万 | +1.59% | 9.84 | 0.88 |
12/02 | 3,200 | 3,255 | 3,190 | 3,240 | +2.37% | 577,900 | 4119億3450万 | +1.47% | 9.81 | 0.88 |
11/29 | 3,280 | 3,295 | 3,165 | 3,165 | -3.06% | 702,200 | 4023億9897万 | -0.78% | 9.59 | 0.86 |
11/28 | 3,295 | 3,300 | 3,225 | 3,265 | -0.61% | 681,500 | 4151億1300万 | +2.35% | 9.89 | 0.89 |
11/27 | 3,230 | 3,290 | 3,215 | 3,285 | +2.5% | 530,100 | 4176億5581万 | +3.17% | 9.95 | 0.89 |
11/26 | 3,260 | 3,305 | 3,200 | 3,205 | -1.08% | 893,300 | 4074億8459万 | +0.94% | 9.71 | 0.87 |
11/25 | 3,195 | 3,260 | 3,195 | 3,240 | +1.09% | 467,600 | 4119億3450万 | +2.11% | 9.81 | 0.88 |
11/22 | 3,130 | 3,225 | 3,120 | 3,205 | +2.89% | 650,200 | 4074億8459万 | +1.2% | 9.71 | 0.87 |
11/21 | 3,150 | 3,160 | 3,090 | 3,115 | -2.5% | 738,900 | 3960億4196万 | -1.46% | 9.43 | 0.85 |
11/20 | 3,220 | 3,220 | 3,180 | 3,195 | -0.93% | 844,900 | 4062億1318万 | +1.33% | 9.68 | 0.87 |
11/19 | 3,190 | 3,230 | 3,150 | 3,225 | +0.94% | 406,900 | 4100億2739万 | +2.74% | 9.77 | 0.88 |
11/18 | 3,190 | 3,200 | 3,135 | 3,195 | -1.08% | 741,200 | 4062億1318万 | +2.31% | 9.68 | 0.87 |
11/15 | 3,220 | 3,270 | 3,175 | 3,230 | -0.92% | 745,400 | 4106億6309万 | +3.93% | 9.78 | 0.88 |