株価チャート
2020/01/17~2020/06/15
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 |
06/15 | 1,011 | 1,051 | 1,005 | 1,009 | -0.79% | 6,889,800 | 9588億7429万 | +1% | - | 0.34 |
06/12 | 982 | 1,025 | 980 | 1,017 | -0.97% | 9,583,000 | 9664億7686万 | +1.9% | - | 0.34 |
06/11 | 1,065 | 1,080 | 1,024 | 1,027 | -6.3% | 8,380,700 | 9759億8007万 | +3.42% | - | 0.34 |
06/10 | 1,099 | 1,108 | 1,080 | 1,096 | -3.44% | 6,749,100 | 1兆415億 | +11.27% | - | 0.37 |
06/09 | 1,162 | 1,176 | 1,121 | 1,135 | -3.49% | 6,852,800 | 1兆786億 | +16.29% | - | 0.38 |
06/08 | 1,164 | 1,184 | 1,138 | 1,176 | +5.66% | 8,651,400 | 1兆1175億 | +21.61% | - | 0.39 |
06/05 | 1,066 | 1,113 | 1,054 | 1,113 | +6.61% | 7,331,800 | 1兆577億 | +16.54% | - | 0.37 |
06/04 | 1,075 | 1,077 | 1,033 | 1,044 | -1.69% | 5,246,600 | 9921億3554万 | +10.48% | - | 0.35 |
06/03 | 1,084 | 1,094 | 1,051 | 1,062 | +1.34% | 7,163,300 | 1兆92億 | +13.46% | - | 0.35 |
06/02 | 1,036 | 1,060 | 1,021 | 1,048 | +2.85% | 8,681,200 | 9959億3682万 | +13.05% | - | 0.35 |
06/01 | 992 | 1,024 | 985 | 1,019 | +2.62% | 5,773,400 | 9683億7750万 | +11.12% | - | 0.34 |
05/29 | 1,015 | 1,039 | 990 | 993 | -7.11% | 12,734,200 | 9436億6915万 | +9.12% | - | 0.33 |
05/28 | 1,054 | 1,084 | 1,040 | 1,069 | +5.74% | 10,605,300 | 1兆158億 | +18.25% | - | 0.36 |
05/27 | 997 | 1,030 | 972 | 1,011 | +3.8% | 8,820,300 | 9607億7493万 | +12.96% | - | 0.34 |
05/26 | 940 | 979 | 930 | 974 | +3.73% | 7,157,800 | 9256億1304万 | +9.81% | - | 0.32 |
05/25 | 940 | 954 | 934 | 939 | +2.74% | 4,465,400 | 8923億5179万 | +6.58% | - | 0.31 |
05/22 | 940 | 953 | 904 | 914 | -3.08% | 6,575,500 | 8685億9376万 | +4.1% | - | 0.3 |
05/21 | 939 | 959 | 934 | 943 | +1.07% | 4,506,500 | 8961億5308万 | +7.77% | - | 0.31 |
05/20 | 929 | 938 | 913 | 933 | +0.97% | 4,985,600 | 8866億4986万 | +7% | - | 0.31 |
05/19 | 926 | 933 | 901 | 924 | +6.7% | 9,144,000 | 8780億9697万 | +6.33% | - | 0.31 |
05/18 | 899 | 900 | 864 | 866 | -2.48% | 5,339,900 | 8229億7833万 | -0.12% | - | 0.29 |
05/15 | 903 | 904 | 875 | 888 | 0% | 5,810,100 | 8438億8540万 | +2.19% | - | 0.3 |
05/14 | 908 | 921 | 888 | 888 | -3.79% | 4,819,100 | 8438億8540万 | +2.19% | - | 0.3 |
05/13 | 924 | 947 | 919 | 923 | -3.25% | 6,423,200 | 8771億4665万 | +6.34% | - | 0.31 |
05/12 | 974 | 980 | 935 | 954 | -3.05% | 6,505,000 | 9066億661万 | +10.16% | - | 0.32 |
05/11 | 942 | 985 | 926 | 984 | +9.7% | 10,627,800 | 9351億1625万 | +13.89% | - | 0.33 |
05/08 | 852 | 897 | 842 | 897 | +7.17% | 6,165,200 | 8524億3829万 | +4.06% | - | 0.3 |
05/07 | 840 | 854 | 831 | 837 | -2.79% | 5,019,300 | 7954億1901万 | -3.35% | - | 0.28 |
05/01 | 882 | 884 | 858 | 861 | -5.59% | 5,777,600 | 8182億2672万 | -1.26% | - | 0.29 |
04/30 | 893 | 923 | 890 | 912 | +4.71% | 7,675,100 | 8666億9311万 | +4.11% | - | 0.3 |
04/28 | 870 | 879 | 855 | 871 | -0.8% | 5,048,000 | 8277億2994万 | -1.36% | - | 0.29 |
04/27 | 818 | 879 | 816 | 878 | +7.6% | 7,025,700 | 8343億8219万 | -0.9% | - | 0.29 |
04/24 | 826 | 829 | 809 | 816 | -1.81% | 4,193,400 | 7754億6226万 | -8% | - | 0.27 |
04/23 | 800 | 831 | 798 | 831 | +2.97% | 5,589,200 | 7897億1708万 | -6.63% | - | 0.28 |
04/22 | 816 | 826 | 804 | 807 | -2.18% | 4,053,500 | 7669億937万 | -9.63% | - | 0.27 |
04/21 | 828 | 837 | 821 | 825 | -2.94% | 3,960,800 | 7840億1515万 | -8.23% | - | 0.28 |
04/20 | 836 | 855 | 830 | 850 | +0.71% | 4,071,600 | 8077億7319万 | -5.66% | - | 0.28 |
04/17 | 819 | 850 | 813 | 844 | +4.46% | 5,697,500 | 8020億7126万 | -6.53% | - | 0.28 |
04/16 | 815 | 819 | 808 | 808 | -3.12% | 5,092,900 | 7678億5969万 | -10.92% | - | 0.27 |
04/15 | 840 | 847 | 829 | 834 | -3.47% | 5,794,700 | 7925億6804万 | -8.75% | - | 0.28 |
04/14 | 855 | 867 | 842 | 864 | +2.37% | 4,370,200 | 8210億7769万 | -6.19% | - | 0.29 |
04/13 | 860 | 865 | 844 | 844 | -3.1% | 4,529,200 | 8020億7126万 | -8.86% | - | 0.28 |
04/10 | 862 | 875 | 836 | 871 | +1.99% | 4,924,300 | 8277億2994万 | -6.94% | - | 0.29 |
04/09 | 869 | 869 | 842 | 854 | -1.95% | 7,188,700 | 8115億7447万 | -10.01% | - | 0.28 |
04/08 | 890 | 895 | 850 | 871 | -3.33% | 6,944,200 | 8277億2994万 | -9.46% | - | 0.29 |
04/07 | 921 | 925 | 875 | 901 | +0.22% | 4,995,300 | 8562億3958万 | -7.49% | - | 0.3 |
04/06 | 843 | 911 | 820 | 899 | +5.02% | 4,918,100 | 8543億3894万 | -8.82% | - | 0.3 |
04/03 | 875 | 889 | 846 | 856 | -2.51% | 3,937,400 | 8134億7512万 | -14.31% | - | 0.29 |
04/02 | 900 | 904 | 871 | 878 | -2.98% | 4,778,700 | 8343億8219万 | -13.5% | - | 0.29 |
04/01 | 920 | 970 | 895 | 905 | -2.16% | 6,216,500 | 8600億4086万 | -12.14% | - | 0.3 |
03/31 | 987 | 993 | 923 | 925 | -8.05% | 8,738,500 | 8790億4729万 | -11.48% | - | 0.32 |
03/30 | 965 | 1,010 | 945 | 1,006 | +1.21% | 7,055,300 | 9560億2333万 | -5.27% | - | 0.35 |
03/27 | 995 | 1,009 | 953 | 994 | +3.97% | 4,914,400 | 9446億1947万 | -7.62% | - | 0.35 |
03/26 | 1,055 | 1,058 | 950 | 956 | -11.89% | 7,951,700 | 9085億726万 | -12.45% | - | 0.33 |
03/25 | 1,007 | 1,089 | 999 | 1,085 | +14.57% | 8,304,000 | 1兆310億 | -2.43% | - | 0.38 |
03/24 | 936 | 947 | 898 | 947 | +4.18% | 6,691,700 | 8999億5436万 | -16.05% | - | 0.33 |
03/23 | 893 | 934 | 892 | 909 | +2.48% | 6,768,100 | 8638億4215万 | -20.89% | - | 0.32 |
03/19 | 949 | 950 | 883 | 887 | -2.53% | 8,905,600 | 8429億3508万 | -24.45% | - | 0.31 |
03/18 | 945 | 959 | 899 | 910 | -3.19% | 9,124,200 | 8647億9247万 | -24.1% | - | 0.32 |
03/17 | 867 | 948 | 857 | 940 | +5.62% | 9,250,600 | 8933億211万 | -23.27% | - | 0.33 |
03/16 | 911 | 938 | 881 | 890 | -1.11% | 8,704,900 | 8457億8604万 | -28.74% | - | 0.31 |
03/13 | 877 | 940 | 868 | 900 | -3.95% | 11,921,700 | 8552億8926万 | -29.47% | - | 0.31 |
03/12 | 975 | 982 | 929 | 937 | -4.87% | 9,214,600 | 8904億5115万 | -27.98% | - | 0.33 |
03/11 | 1,022 | 1,045 | 984 | 985 | -3.71% | 7,738,900 | 9360億6658万 | -25.6% | - | 0.34 |
03/10 | 979 | 1,040 | 948 | 1,023 | +3.44% | 9,219,100 | 9721億7879万 | -23.94% | - | 0.36 |
03/09 | 1,036 | 1,053 | 981 | 989 | -9.27% | 8,644,800 | 9398億6786万 | -27.6% | - | 0.34 |
03/06 | 1,141 | 1,144 | 1,090 | 1,090 | -7.47% | 8,226,500 | 1兆358億 | -21.41% | - | 0.38 |
03/05 | 1,196 | 1,197 | 1,171 | 1,178 | -1.01% | 4,153,400 | 1兆1194億 | -16.16% | - | 0.41 |
03/04 | 1,169 | 1,195 | 1,160 | 1,190 | +1.54% | 6,108,300 | 1兆1308億 | -16.14% | - | 0.41 |
03/03 | 1,208 | 1,220 | 1,172 | 1,172 | -2.09% | 6,861,900 | 1兆1137億 | -18.33% | - | 0.41 |
03/02 | 1,200 | 1,227 | 1,189 | 1,197 | -1.56% | 7,352,800 | 1兆1375億 | -17.62% | - | 0.42 |
02/28 | 1,230 | 1,251 | 1,200 | 1,216 | -3.95% | 8,242,600 | 1兆1555億 | -17.28% | - | 0.42 |
02/27 | 1,254 | 1,274 | 1,250 | 1,266 | +0.88% | 7,551,100 | 1兆2031億 | -14.92% | - | 0.44 |
02/26 | 1,264 | 1,266 | 1,239 | 1,255 | -1.26% | 8,472,200 | 1兆1926億 | -16.61% | - | 0.44 |
02/25 | 1,290 | 1,302 | 1,271 | 1,271 | -5.85% | 8,499,800 | 1兆2078億 | -16.6% | - | 0.44 |
02/21 | 1,367 | 1,387 | 1,350 | 1,350 | -0.59% | 5,282,800 | 1兆2829億 | -12.45% | - | 0.47 |
02/20 | 1,412 | 1,416 | 1,356 | 1,358 | -3.14% | 9,383,300 | 1兆2905億 | -12.67% | - | 0.47 |
02/19 | 1,449 | 1,450 | 1,401 | 1,402 | -3.58% | 6,293,600 | 1兆3323億 | -10.64% | - | 0.49 |
02/18 | 1,465 | 1,473 | 1,448 | 1,454 | -1.56% | 3,880,700 | 1兆3817億 | -7.97% | - | 0.51 |
02/17 | 1,469 | 1,481 | 1,449 | 1,477 | -0.74% | 2,846,700 | 1兆4036億 | -6.93% | - | 0.51 |
02/14 | 1,500 | 1,505 | 1,476 | 1,488 | -1.65% | 3,875,800 | 1兆4140億 | -6.71% | - | 0.52 |
02/13 | 1,529 | 1,534 | 1,505 | 1,513 | -1.43% | 3,133,100 | 1兆4378億 | -5.44% | - | 0.53 |
02/12 | 1,562 | 1,563 | 1,524 | 1,535 | -0.52% | 3,818,800 | 1兆4587億 | -4.36% | - | 0.54 |
02/10 | 1,497 | 1,574 | 1,495 | 1,543 | -0.58% | 7,225,400 | 1兆4663億 | -4.1% | - | 0.54 |
02/07 | 1,554 | 1,562 | 1,538 | 1,552 | -0.7% | 2,906,800 | 1兆4748億 | -3.84% | - | 0.54 |
02/06 | 1,560 | 1,574 | 1,550 | 1,563 | +2.49% | 4,228,300 | 1兆4853億 | -3.4% | - | 0.54 |
02/05 | 1,536 | 1,539 | 1,521 | 1,525 | +1.06% | 2,870,400 | 1兆4492億 | -5.98% | - | 0.53 |
02/04 | 1,499 | 1,515 | 1,495 | 1,509 | -0.26% | 2,264,900 | 1兆4340億 | -7.25% | - | 0.53 |
02/03 | 1,500 | 1,520 | 1,495 | 1,513 | -1.5% | 3,063,600 | 1兆4378億 | -7.35% | - | 0.53 |
01/31 | 1,528 | 1,547 | 1,527 | 1,536 | +0.66% | 3,460,600 | 1兆4596億 | -6.34% | - | 0.54 |
01/30 | 1,540 | 1,553 | 1,521 | 1,526 | -0.46% | 4,078,900 | 1兆4501億 | -7.35% | - | 0.53 |
01/29 | 1,539 | 1,550 | 1,522 | 1,533 | -0.33% | 3,900,400 | 1兆4568億 | -7.32% | - | 0.53 |
01/28 | 1,570 | 1,577 | 1,528 | 1,538 | -2.97% | 5,404,200 | 1兆4615億 | -7.41% | - | 0.54 |
01/27 | 1,589 | 1,600 | 1,579 | 1,585 | -2.34% | 4,197,800 | 1兆5062億 | -5.03% | - | 0.55 |
01/24 | 1,612 | 1,635 | 1,607 | 1,623 | +0.06% | 2,576,800 | 1兆5423億 | -3.16% | - | 0.57 |
01/23 | 1,650 | 1,652 | 1,620 | 1,622 | -2.87% | 4,123,900 | 1兆5414億 | -3.57% | - | 0.57 |
01/22 | 1,669 | 1,679 | 1,658 | 1,670 | -1.3% | 3,332,300 | 1兆5870億 | -1.01% | - | 0.58 |
01/21 | 1,717 | 1,722 | 1,692 | 1,692 | -1.74% | 2,840,600 | 1兆6079億 | +0.12% | - | 0.59 |
01/20 | 1,736 | 1,748 | 1,716 | 1,722 | -0.12% | 2,798,200 | 1兆6364億 | +1.77% | - | 0.6 |
01/17 | 1,688 | 1,726 | 1,684 | 1,724 | +2.99% | 4,746,200 | 1兆6383億 | +1.83% | - | 0.6 |