株価チャート
2019/12/06~2020/05/11
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 |
05/11 | 4,010 | 4,065 | 3,985 | 4,000 | +0.88% | 654,500 | 7079億2518万 | +11.14% | 25.14 | 1.85 |
05/08 | 3,955 | 3,965 | 3,910 | 3,965 | +2.85% | 884,400 | 7017億3084万 | +10.66% | 24.92 | 1.84 |
05/07 | 3,675 | 3,860 | 3,675 | 3,855 | +3.35% | 830,200 | 6822億6289万 | +7.89% | 24.22 | 1.78 |
05/01 | 3,815 | 3,865 | 3,720 | 3,730 | -1.58% | 911,400 | 6601億4023万 | +4.34% | 23.44 | 1.73 |
04/30 | 3,765 | 3,825 | 3,735 | 3,790 | +3.55% | 961,000 | 6707億5911万 | +6.07% | 23.82 | 1.75 |
04/28 | 3,685 | 3,685 | 3,610 | 3,660 | +0.55% | 342,200 | 6477億5154万 | +2.43% | 23 | 1.69 |
04/27 | 3,605 | 3,640 | 3,585 | 3,640 | +1.96% | 394,800 | 6442億1192万 | +2.16% | 22.87 | 1.69 |
04/24 | 3,570 | 3,575 | 3,510 | 3,570 | -0.56% | 517,600 | 6318億2323万 | +0.73% | 22.43 | 1.65 |
04/23 | 3,500 | 3,595 | 3,480 | 3,590 | +3.91% | 663,100 | 6353億6285万 | +1.76% | 22.56 | 1.66 |
04/22 | 3,415 | 3,480 | 3,410 | 3,455 | 0% | 480,200 | 6114億7038万 | -1.79% | 21.71 | 1.6 |
04/21 | 3,390 | 3,465 | 3,380 | 3,455 | -0.14% | 447,600 | 6114億7038万 | -1.51% | 21.71 | 1.6 |
04/20 | 3,460 | 3,510 | 3,440 | 3,460 | -1.98% | 424,200 | 6123億5528万 | -1.14% | 21.74 | 1.6 |
04/17 | 3,455 | 3,545 | 3,430 | 3,530 | +3.52% | 574,400 | 6247億4397万 | +1% | 22.18 | 1.63 |
04/16 | 3,445 | 3,455 | 3,385 | 3,410 | -2.99% | 695,700 | 6035億622万 | -2.54% | 21.43 | 1.58 |
04/15 | 3,590 | 3,595 | 3,505 | 3,515 | -2.23% | 667,100 | 6220億8925万 | -0.03% | 22.09 | 1.63 |
04/14 | 3,550 | 3,620 | 3,495 | 3,595 | +1.84% | 520,900 | 6362億4776万 | +1.81% | 22.59 | 1.66 |
04/13 | 3,600 | 3,610 | 3,515 | 3,530 | -2.89% | 398,700 | 6247億4397万 | -0.23% | 22.18 | 1.63 |
04/10 | 3,700 | 3,700 | 3,560 | 3,635 | +0.14% | 701,900 | 6433億2701万 | +2.25% | 22.84 | 1.68 |
04/09 | 3,690 | 3,705 | 3,590 | 3,630 | +0.14% | 798,700 | 6424億4210万 | +1.6% | 22.81 | 1.68 |
04/08 | 3,605 | 3,650 | 3,550 | 3,625 | +0.69% | 803,700 | 6415億5720万 | +1.06% | 22.78 | 1.68 |
04/07 | 3,565 | 3,715 | 3,565 | 3,600 | +3% | 965,900 | 6371億3266万 | -0.06% | 22.62 | 1.67 |
04/06 | 3,375 | 3,525 | 3,365 | 3,495 | +2.95% | 812,500 | 6185億4963万 | -3.51% | 21.96 | 1.62 |
04/03 | 3,400 | 3,440 | 3,365 | 3,395 | +0.44% | 658,200 | 6008億5150万 | -6.88% | 21.33 | 1.57 |
04/02 | 3,425 | 3,480 | 3,370 | 3,380 | -2.73% | 820,600 | 5981億9678万 | -8.13% | 21.24 | 1.57 |
04/01 | 3,500 | 3,600 | 3,465 | 3,475 | -3.34% | 864,000 | 6150億1000万 | -6.51% | 21.84 | 1.61 |
03/31 | 3,745 | 3,790 | 3,570 | 3,595 | -3.36% | 1,043,500 | 6362億4776万 | -4.18% | 25.84 | 1.82 |
03/30 | 3,710 | 3,835 | 3,640 | 3,720 | -4.49% | 1,001,200 | 6583億7042万 | -1.85% | 26.74 | 1.89 |
03/27 | 3,890 | 3,945 | 3,770 | 3,895 | +5.7% | 1,191,500 | 6893億4215万 | +1.8% | 28 | 1.98 |
03/26 | 3,770 | 3,790 | 3,645 | 3,685 | -2.77% | 929,200 | 6521億7607万 | -4.39% | 26.49 | 1.87 |
03/25 | 3,680 | 3,795 | 3,625 | 3,790 | +10.98% | 1,326,400 | 6707億5911万 | -2.65% | 27.24 | 1.92 |
03/24 | 3,255 | 3,415 | 3,240 | 3,415 | +8.07% | 1,344,700 | 6043億9112万 | -13.13% | 24.55 | 1.73 |
03/23 | 3,155 | 3,245 | 3,050 | 3,160 | 0% | 1,855,500 | 5592億6089万 | -20.7% | 22.72 | 1.6 |
03/19 | 3,405 | 3,475 | 3,155 | 3,160 | -5.39% | 1,964,200 | 5592億6089万 | -22.01% | 22.72 | 1.6 |
03/18 | 3,245 | 3,550 | 3,225 | 3,340 | +3.89% | 1,696,600 | 5911億1753万 | -18.99% | 24.01 | 1.69 |
03/17 | 3,145 | 3,305 | 3,075 | 3,215 | -1.38% | 2,057,800 | 5689億9486万 | -23.27% | 23.11 | 1.63 |
03/16 | 3,355 | 3,425 | 3,250 | 3,260 | -1.66% | 1,216,800 | 5769億5902万 | -23.49% | 23.43 | 1.65 |
03/13 | 3,300 | 3,410 | 3,210 | 3,315 | -8.8% | 1,641,100 | 5866億9299万 | -23.46% | 23.83 | 1.68 |
03/12 | 3,755 | 3,795 | 3,600 | 3,635 | -5.46% | 1,312,900 | 6433億2701万 | -17.25% | 26.13 | 1.84 |
03/11 | 3,855 | 3,975 | 3,830 | 3,845 | -1.03% | 1,072,500 | 6804億9308万 | -13.36% | 27.64 | 1.95 |
03/10 | 3,670 | 3,930 | 3,620 | 3,885 | +3.32% | 1,434,900 | 6875億7233万 | -13.05% | 27.93 | 1.97 |
03/09 | 3,835 | 3,870 | 3,725 | 3,760 | -5.41% | 1,132,700 | 6654億4967万 | -16.33% | 27.03 | 1.91 |
03/06 | 3,965 | 4,000 | 3,950 | 3,975 | -2.21% | 750,800 | 7035億65万 | -12.06% | 28.57 | 2.02 |
03/05 | 4,075 | 4,085 | 4,025 | 4,065 | +1.75% | 730,800 | 7194億2897万 | -10.54% | 29.22 | 2.06 |
03/04 | 3,940 | 4,020 | 3,915 | 3,995 | +0.13% | 693,300 | 7070億4028万 | -12.47% | 28.72 | 2.03 |
03/03 | 4,150 | 4,150 | 3,990 | 3,990 | -2.92% | 1,022,400 | 7061億5537万 | -13.05% | 28.68 | 2.02 |
03/02 | 4,010 | 4,185 | 4,010 | 4,110 | +0.37% | 1,056,700 | 7273億9313万 | -11.06% | 29.55 | 2.08 |
02/28 | 4,070 | 4,095 | 4,015 | 4,095 | -2.73% | 1,187,200 | 7247億3841万 | -11.88% | 29.44 | 2.08 |
02/27 | 4,230 | 4,260 | 4,190 | 4,210 | -2.66% | 820,300 | 7450億9126万 | -10% | 30.26 | 2.14 |
02/26 | 4,300 | 4,330 | 4,225 | 4,325 | -1.03% | 651,600 | 7654億4410万 | -8% | 31.09 | 2.19 |
02/25 | 4,335 | 4,450 | 4,330 | 4,370 | -3.85% | 690,700 | 7734億826万 | -7.43% | 31.41 | 2.22 |
02/21 | 4,580 | 4,600 | 4,540 | 4,545 | -1.2% | 343,800 | 8043億7999万 | -4.07% | 32.67 | 2.31 |
02/20 | 4,650 | 4,685 | 4,590 | 4,600 | -0.11% | 385,500 | 8141億1396万 | -3.12% | 33.07 | 2.33 |
02/19 | 4,665 | 4,665 | 4,570 | 4,605 | -1.29% | 802,100 | 8149億9887万 | -3.15% | 33.1 | 2.34 |
02/18 | 4,720 | 4,725 | 4,630 | 4,665 | -1.27% | 401,600 | 8256億1775万 | -2.04% | 33.53 | 2.37 |
02/17 | 4,750 | 4,750 | 4,685 | 4,725 | -1.25% | 392,100 | 8362億3662万 | -0.82% | 33.97 | 2.4 |
02/14 | 4,810 | 4,825 | 4,765 | 4,785 | -0.93% | 669,200 | 8468億5550万 | +0.48% | 34.4 | 2.43 |
02/13 | 4,870 | 4,885 | 4,815 | 4,830 | -2.23% | 706,600 | 8548億1966万 | +1.62% | 34.72 | 2.45 |
02/12 | 5,000 | 5,040 | 4,930 | 4,940 | -1.1% | 469,600 | 8742億8760万 | +4.09% | 35.51 | 2.51 |
02/10 | 4,925 | 5,020 | 4,920 | 4,995 | -0.3% | 416,500 | 8840億2157万 | +5.58% | 35.91 | 2.53 |
02/07 | 5,000 | 5,040 | 4,995 | 5,010 | +0.3% | 344,000 | 8866億7629万 | +6.21% | 36.01 | 2.54 |
02/06 | 4,935 | 5,030 | 4,915 | 4,995 | +2.57% | 796,400 | 8840億2157万 | +6.16% | 35.91 | 2.53 |
02/05 | 4,795 | 4,910 | 4,780 | 4,870 | +2.31% | 623,700 | 8618億9891万 | +3.77% | 35.01 | 2.47 |
02/04 | 4,550 | 4,775 | 4,535 | 4,760 | +3.48% | 865,800 | 8424億3097万 | +1.62% | 34.22 | 2.41 |
02/03 | 4,595 | 4,710 | 4,575 | 4,600 | +1.66% | 1,490,000 | 8141億1396万 | -1.73% | 33.07 | 2.33 |
01/31 | 4,460 | 4,540 | 4,430 | 4,525 | +2.49% | 958,000 | 8008億4036万 | -3.39% | 32.53 | 2.29 |
01/30 | 4,535 | 4,560 | 4,390 | 4,415 | -3.5% | 701,400 | 7813億7242万 | -5.86% | 31.74 | 2.24 |
01/29 | 4,595 | 4,600 | 4,545 | 4,575 | +0.33% | 346,700 | 8096億8943万 | -2.7% | 32.89 | 2.32 |
01/28 | 4,550 | 4,570 | 4,500 | 4,560 | -1.51% | 593,600 | 8070億3471万 | -3.18% | 32.78 | 2.31 |
01/27 | 4,650 | 4,680 | 4,610 | 4,630 | -3.14% | 577,800 | 8194億2340万 | -1.95% | 33.28 | 2.35 |
01/24 | 4,755 | 4,815 | 4,755 | 4,780 | +0.21% | 362,200 | 8459億7059万 | +1.04% | 34.36 | 2.42 |
01/23 | 4,795 | 4,820 | 4,745 | 4,770 | -1.75% | 493,600 | 8442億78万 | +0.7% | 34.29 | 2.42 |
01/22 | 4,795 | 4,855 | 4,790 | 4,855 | +1.15% | 324,100 | 8592億4419万 | +2.43% | 34.9 | 2.46 |
01/21 | 4,800 | 4,815 | 4,745 | 4,800 | -0.21% | 328,800 | 8495億1022万 | +1.31% | 34.51 | 2.43 |
01/20 | 4,795 | 4,820 | 4,775 | 4,810 | +0.1% | 251,100 | 8512億8003万 | +1.5% | 34.58 | 2.44 |
01/17 | 4,855 | 4,860 | 4,790 | 4,805 | 0% | 397,200 | 8503億9513万 | +1.41% | 34.54 | 2.44 |
01/16 | 4,800 | 4,835 | 4,775 | 4,805 | +0.84% | 441,800 | 8503億9513万 | +1.41% | 34.54 | 2.44 |
01/15 | 4,765 | 4,790 | 4,750 | 4,765 | -0.31% | 358,100 | 8433億1588万 | +0.57% | 34.25 | 2.42 |
01/14 | 4,770 | 4,790 | 4,750 | 4,780 | +1.16% | 398,400 | 8459億7059万 | +0.93% | 34.36 | 2.42 |
01/10 | 4,685 | 4,725 | 4,670 | 4,725 | +1.39% | 462,800 | 8362億3662万 | -0.19% | 33.97 | 2.4 |
01/09 | 4,615 | 4,665 | 4,605 | 4,660 | +2.31% | 572,300 | 8247億3284万 | -1.63% | 33.5 | 2.36 |
01/08 | 4,545 | 4,570 | 4,495 | 4,555 | -2.57% | 694,700 | 8061億4980万 | -3.94% | 32.74 | 2.31 |
01/07 | 4,570 | 4,675 | 4,570 | 4,675 | +2.63% | 613,300 | 8273億8756万 | -1.58% | 33.61 | 2.37 |
01/06 | 4,525 | 4,575 | 4,510 | 4,555 | -1.83% | 431,900 | 8061億4980万 | -4.17% | 32.74 | 2.31 |
2019 |
12/30 | 4,670 | 4,695 | 4,630 | 4,640 | -1.38% | 284,800 | 8211億9321万 | -2.54% | 33.35 | 2.35 |
12/27 | 4,730 | 4,745 | 4,695 | 4,705 | +0.11% | 227,800 | 8326億9700万 | -1.26% | 33.82 | 2.39 |
12/26 | 4,625 | 4,700 | 4,625 | 4,700 | +0.97% | 237,000 | 8318億1209万 | -1.36% | 33.79 | 2.38 |
12/25 | 4,660 | 4,670 | 4,630 | 4,655 | -0.75% | 162,200 | 8238億4793万 | -2.23% | 33.46 | 2.36 |
12/24 | 4,655 | 4,705 | 4,650 | 4,690 | +0.43% | 285,600 | 8300億4228万 | -1.47% | 33.71 | 2.38 |
12/23 | 4,700 | 4,715 | 4,650 | 4,670 | +0.21% | 325,200 | 8265億265万 | -1.87% | 33.57 | 2.37 |
12/20 | 4,745 | 4,750 | 4,650 | 4,660 | -1.38% | 594,500 | 8247億3284万 | -2.02% | 33.5 | 2.36 |
12/19 | 4,780 | 4,800 | 4,700 | 4,725 | -0.94% | 348,100 | 8362億3662万 | -0.59% | 33.97 | 2.4 |
12/18 | 4,820 | 4,820 | 4,750 | 4,770 | -2.05% | 500,100 | 8442億78万 | +0.46% | 34.29 | 2.42 |
12/17 | 4,885 | 4,900 | 4,830 | 4,870 | +0.41% | 353,300 | 8618億9891万 | +2.66% | 35.01 | 2.47 |
12/16 | 4,940 | 4,940 | 4,850 | 4,850 | -1.82% | 407,700 | 8583億5929万 | +2.41% | 34.86 | 2.46 |
12/13 | 4,950 | 4,965 | 4,915 | 4,940 | +2.38% | 935,800 | 8742億8760万 | +4.51% | 35.51 | 2.51 |
12/12 | 4,840 | 4,855 | 4,815 | 4,825 | 0% | 408,000 | 8539億3475万 | +2.35% | 34.68 | 2.45 |
12/11 | 4,795 | 4,830 | 4,780 | 4,825 | +0.31% | 326,900 | 8539億3475万 | +2.57% | 34.68 | 2.45 |
12/10 | 4,770 | 4,815 | 4,765 | 4,810 | +0.31% | 412,100 | 8512億8003万 | +2.45% | 34.58 | 2.44 |
12/09 | 4,840 | 4,840 | 4,785 | 4,795 | -0.21% | 260,000 | 8486億2531万 | +2.33% | 34.47 | 2.43 |
12/06 | 4,800 | 4,835 | 4,785 | 4,805 | +0.31% | 371,000 | 8503億9513万 | +2.96% | 34.54 | 2.44 |