株価チャート
2019/12/10～2020/05/13
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 |
| 05/13 | 3,020 | 3,070 | 2,995 | 3,030 | -2.57% | 206,100 | 1878億2729万 | +4.77% | 8.26 | 0.68 |
| 05/12 | 3,115 | 3,145 | 3,050 | 3,110 | -0.32% | 212,000 | 1927億8643万 | +8.02% | 8.48 | 0.7 |
| 05/11 | 3,055 | 3,150 | 3,055 | 3,120 | +3.31% | 322,100 | 1934億632万 | +9.01% | 8.51 | 0.7 |
| 05/08 | 2,900 | 3,040 | 2,865 | 3,020 | +6.75% | 460,400 | 1872億740万 | +5.93% | 8.23 | 0.68 |
| 05/07 | 2,853 | 2,859 | 2,805 | 2,829 | -1.6% | 244,700 | 1753億6746万 | -0.42% | 7.71 | 0.63 |
| 05/01 | 2,959 | 2,959 | 2,863 | 2,875 | -4.49% | 245,500 | 1782億1896万 | +1.09% | 7.84 | 0.64 |
| 04/30 | 3,025 | 3,070 | 2,979 | 3,010 | +3.61% | 243,200 | 1865億8751万 | +5.84% | 8.21 | 0.67 |
| 04/28 | 2,911 | 2,938 | 2,868 | 2,905 | -0.95% | 234,100 | 1800億7864万 | +2.22% | 7.92 | 0.65 |
| 04/27 | 2,862 | 2,940 | 2,848 | 2,933 | +4.3% | 237,100 | 1818億1434万 | +3.57% | 8 | 0.66 |
| 04/24 | 2,891 | 2,891 | 2,803 | 2,812 | -2.73% | 247,200 | 1743億1364万 | -0.07% | 7.67 | 0.63 |
| 04/23 | 2,797 | 2,891 | 2,794 | 2,891 | +4.82% | 178,800 | 1792億1079万 | +3.47% | 7.88 | 0.65 |
| 04/22 | 2,792 | 2,842 | 2,733 | 2,758 | -2.96% | 234,600 | 1709億6623万 | -0.58% | 7.52 | 0.62 |
| 04/21 | 2,845 | 2,876 | 2,815 | 2,842 | -1.35% | 175,000 | 1761億7332万 | +2.78% | 7.75 | 0.64 |
| 04/20 | 2,851 | 2,895 | 2,825 | 2,881 | -1.06% | 234,600 | 1785億9090万 | +4.65% | 7.85 | 0.65 |
| 04/17 | 2,877 | 2,948 | 2,877 | 2,912 | +1.71% | 246,500 | 1805億1256万 | +6.24% | 7.94 | 0.65 |
| 04/16 | 2,816 | 2,885 | 2,812 | 2,863 | +0.32% | 314,300 | 1774億7509万 | +4.68% | 7.81 | 0.64 |
| 04/15 | 2,867 | 2,872 | 2,802 | 2,854 | -2.16% | 338,900 | 1769億1719万 | +4.31% | 7.78 | 0.64 |
| 04/14 | 2,858 | 2,931 | 2,820 | 2,917 | +3.11% | 166,200 | 1808億2251万 | +6.5% | 7.95 | 0.65 |
| 04/13 | 2,925 | 2,925 | 2,821 | 2,829 | -3.55% | 151,800 | 1753億6746万 | +3.32% | 7.71 | 0.63 |
| 04/10 | 2,899 | 2,942 | 2,800 | 2,933 | +3.27% | 312,400 | 1818億1434万 | +6.62% | 8 | 0.66 |
| 04/09 | 2,864 | 2,864 | 2,801 | 2,840 | -0.32% | 195,500 | 1760億4934万 | +2.71% | 7.74 | 0.64 |
| 04/08 | 2,866 | 2,884 | 2,785 | 2,849 | +0.67% | 296,000 | 1766億724万 | +2.33% | 7.77 | 0.64 |
| 04/07 | 2,840 | 2,899 | 2,766 | 2,830 | +1.43% | 365,600 | 1754億2945万 | +0.93% | 7.72 | 0.63 |
| 04/06 | 2,626 | 2,818 | 2,608 | 2,790 | +4.26% | 255,600 | 1729億4988万 | -1.45% | 7.61 | 0.62 |
| 04/03 | 2,683 | 2,727 | 2,647 | 2,676 | -0.3% | 304,200 | 1658億8311万 | -6.5% | 7.3 | 0.6 |
| 04/02 | 2,693 | 2,767 | 2,680 | 2,684 | -0.74% | 364,500 | 1663億7902万 | -7.51% | 7.32 | 0.6 |
| 04/01 | 2,819 | 2,885 | 2,685 | 2,704 | -4.42% | 336,400 | 1676億1881万 | -8.09% | 7.37 | 0.61 |
| 03/31 | 2,806 | 2,858 | 2,745 | 2,829 | +1.54% | 465,000 | 1753億6746万 | -5.19% | 9.68 | 0.68 |
| 03/30 | 2,733 | 2,786 | 2,691 | 2,786 | -3.57% | 343,400 | 1727億192万 | -7.99% | 9.53 | 0.67 |
| 03/27 | 2,929 | 2,991 | 2,823 | 2,889 | +0.35% | 551,800 | 1790億8681万 | -6.02% | 9.88 | 0.69 |
| 03/26 | 2,890 | 2,921 | 2,810 | 2,879 | -3% | 289,300 | 1784億6692万 | -7.55% | 9.85 | 0.69 |
| 03/25 | 2,949 | 2,992 | 2,880 | 2,968 | +12.04% | 638,000 | 1839億8396万 | -5.84% | 10.15 | 0.71 |
| 03/24 | 2,550 | 2,651 | 2,521 | 2,649 | +7.03% | 505,400 | 1642億940万 | -16.91% | 9.06 | 0.64 |
| 03/23 | 2,419 | 2,513 | 2,383 | 2,475 | +6.73% | 823,100 | 1534億2328万 | -23.56% | 8.47 | 0.59 |
| 03/19 | 2,454 | 2,463 | 2,201 | 2,319 | -3.54% | 971,900 | 1437億5296万 | -29.75% | 7.93 | 0.56 |
| 03/18 | 2,539 | 2,549 | 2,400 | 2,404 | -4.79% | 1,076,000 | 1490億2205万 | -28.62% | 8.22 | 0.58 |
| 03/17 | 2,501 | 2,573 | 2,412 | 2,525 | -0.55% | 1,063,100 | 1565億2274万 | -26.45% | 8.64 | 0.61 |
| 03/16 | 2,624 | 2,652 | 2,532 | 2,539 | -1.82% | 544,400 | 1573億9059万 | -27.35% | 8.69 | 0.61 |
| 03/13 | 2,650 | 2,687 | 2,508 | 2,586 | -5.96% | 786,100 | 1603億408万 | -27.3% | 8.85 | 0.62 |
| 03/12 | 2,842 | 2,876 | 2,725 | 2,750 | -5.14% | 559,600 | 1704億7031万 | -23.89% | 9.41 | 0.66 |
| 03/11 | 2,926 | 2,983 | 2,891 | 2,899 | -0.99% | 520,300 | 1797億670万 | -20.77% | 9.92 | 0.7 |
| 03/10 | 2,800 | 2,945 | 2,727 | 2,928 | +1.24% | 523,200 | 1815億439万 | -20.84% | 10.02 | 0.7 |
| 03/09 | 3,030 | 3,060 | 2,868 | 2,892 | -8.34% | 553,400 | 1792億7278万 | -22.67% | 9.89 | 0.69 |
| 03/06 | 3,220 | 3,245 | 3,130 | 3,155 | -4.1% | 334,800 | 1955億7594万 | -16.56% | 10.79 | 0.76 |
| 03/05 | 3,340 | 3,355 | 3,270 | 3,290 | -0.75% | 418,000 | 2039億4448万 | -13.74% | 11.25 | 0.79 |
| 03/04 | 3,315 | 3,365 | 3,280 | 3,315 | -0.75% | 404,800 | 2054億9421万 | -13.67% | 11.34 | 0.8 |
| 03/03 | 3,545 | 3,560 | 3,335 | 3,340 | -4.71% | 563,000 | 2070億4394万 | -13.65% | 11.43 | 0.8 |
| 03/02 | 3,470 | 3,560 | 3,455 | 3,505 | -1.68% | 488,000 | 2172億7216万 | -10.11% | 11.99 | 0.84 |
| 02/28 | 3,570 | 3,595 | 3,525 | 3,565 | -2.86% | 515,400 | 2209億9151万 | -9.13% | 12.19 | 0.86 |
| 02/27 | 3,710 | 3,720 | 3,650 | 3,670 | -0.81% | 444,800 | 2275億38万 | -7.07% | 12.55 | 0.88 |
| 02/26 | 3,670 | 3,705 | 3,635 | 3,700 | -0.94% | 299,700 | 2293億6006万 | -6.78% | 12.66 | 0.89 |
| 02/25 | 3,725 | 3,800 | 3,725 | 3,735 | -4.84% | 281,600 | 2315億2968万 | -6.41% | 12.78 | 0.9 |
| 02/21 | 3,905 | 3,945 | 3,895 | 3,925 | -0.38% | 201,600 | 2433億763万 | -2.07% | 13.43 | 0.94 |
| 02/20 | 3,960 | 3,995 | 3,925 | 3,940 | +1.16% | 275,800 | 2442億3747万 | -1.89% | 13.48 | 0.95 |
| 02/19 | 3,885 | 3,910 | 3,875 | 3,895 | +1.43% | 239,800 | 2414億4795万 | -3.23% | 13.32 | 0.93 |
| 02/18 | 3,840 | 3,870 | 3,815 | 3,840 | -0.52% | 215,600 | 2380億3855万 | -4.88% | 13.14 | 0.92 |
| 02/17 | 3,855 | 3,875 | 3,790 | 3,860 | -1.28% | 295,300 | 2392億7833万 | -4.64% | 13.2 | 0.93 |
| 02/14 | 4,005 | 4,005 | 3,880 | 3,910 | -3.46% | 486,900 | 2423億7779万 | -3.67% | 13.37 | 0.94 |
| 02/13 | 3,890 | 4,085 | 3,865 | 4,050 | +1.5% | 571,400 | 2510億5628万 | -0.3% | 13.85 | 0.97 |
| 02/12 | 4,020 | 4,045 | 3,975 | 3,990 | -0.87% | 246,600 | 2473億3693万 | -1.77% | 13.65 | 0.96 |
| 02/10 | 3,995 | 4,055 | 3,985 | 4,025 | -1.11% | 171,100 | 2495億655万 | -0.91% | 13.77 | 0.97 |
| 02/07 | 4,090 | 4,105 | 4,055 | 4,070 | -0.37% | 169,000 | 2522億9606万 | +0.15% | 13.92 | 0.98 |
| 02/06 | 4,075 | 4,135 | 4,065 | 4,085 | +2.51% | 271,400 | 2532億2590万 | +0.49% | 13.97 | 0.98 |
| 02/05 | 3,955 | 4,015 | 3,955 | 3,985 | +1.79% | 194,000 | 2470億2698万 | -1.94% | 13.63 | 0.96 |
| 02/04 | 3,830 | 3,925 | 3,825 | 3,915 | +0.9% | 202,600 | 2426億8774万 | -3.74% | 13.39 | 0.94 |
| 02/03 | 3,850 | 3,905 | 3,845 | 3,880 | -2.39% | 252,000 | 2405億1811万 | -4.74% | 13.27 | 0.93 |
| 01/31 | 3,950 | 3,985 | 3,930 | 3,975 | +2.05% | 193,100 | 2464億709万 | -2.6% | 13.6 | 0.95 |
| 01/30 | 3,950 | 3,970 | 3,870 | 3,895 | -2.26% | 288,100 | 2414億4795万 | -4.74% | 13.32 | 0.93 |
| 01/29 | 3,945 | 3,985 | 3,935 | 3,985 | +0.89% | 170,600 | 2470億2698万 | -2.83% | 13.63 | 0.96 |
| 01/28 | 3,970 | 3,970 | 3,905 | 3,950 | -1.5% | 277,400 | 2448億5736万 | -3.85% | 13.51 | 0.95 |
| 01/27 | 3,990 | 4,030 | 3,985 | 4,010 | -2.43% | 254,600 | 2485億7671万 | -2.65% | 13.72 | 0.96 |
| 01/24 | 4,110 | 4,125 | 4,085 | 4,110 | +0.12% | 182,700 | 2547億7563万 | -0.39% | 14.06 | 0.99 |
| 01/23 | 4,155 | 4,155 | 4,095 | 4,105 | -2.61% | 322,900 | 2544億6569万 | -0.61% | 14.04 | 0.98 |
| 01/22 | 4,160 | 4,230 | 4,160 | 4,215 | +0.84% | 325,800 | 2612億8450万 | +2.06% | 14.42 | 1.01 |
| 01/21 | 4,215 | 4,245 | 4,160 | 4,180 | -1.3% | 278,200 | 2591億1488万 | +1.31% | 14.3 | 1 |
| 01/20 | 4,235 | 4,270 | 4,220 | 4,235 | +1.44% | 287,900 | 2625億2428万 | +2.67% | 14.49 | 1.02 |
| 01/17 | 4,135 | 4,190 | 4,130 | 4,175 | +1.09% | 274,600 | 2588億493万 | +1.36% | 14.28 | 1 |
| 01/16 | 4,140 | 4,145 | 4,115 | 4,130 | -0.84% | 199,700 | 2560億1542万 | +0.34% | 14.13 | 0.99 |
| 01/15 | 4,190 | 4,190 | 4,135 | 4,165 | -0.72% | 266,000 | 2581億8504万 | +1.34% | 14.25 | 1 |
| 01/14 | 4,175 | 4,255 | 4,170 | 4,195 | +1.94% | 408,800 | 2600億4471万 | +2.34% | 14.35 | 1.01 |
| 01/10 | 4,130 | 4,135 | 4,100 | 4,115 | -0.24% | 249,200 | 2550億8558万 | +0.61% | 14.08 | 0.99 |
| 01/09 | 4,060 | 4,150 | 4,060 | 4,125 | +3.38% | 302,400 | 2557億547万 | +1.03% | 14.11 | 0.99 |
| 01/08 | 4,010 | 4,020 | 3,960 | 3,990 | -1.36% | 271,700 | 2473億3693万 | -2.09% | 13.65 | 0.96 |
| 01/07 | 4,000 | 4,055 | 4,000 | 4,045 | +1.13% | 224,000 | 2507億4633万 | -0.66% | 13.84 | 0.97 |
| 01/06 | 3,965 | 4,000 | 3,950 | 4,000 | -1.84% | 225,400 | 2479億5682万 | -1.62% | 13.68 | 0.96 |
| 2019 |
| 12/30 | 4,060 | 4,095 | 4,025 | 4,075 | 0% | 207,900 | 2526億601万 | +0.3% | 13.94 | 0.98 |
| 12/27 | 4,075 | 4,105 | 4,065 | 4,075 | 0% | 123,400 | 2526億601万 | +0.42% | 13.94 | 0.98 |
| 12/26 | 4,030 | 4,080 | 4,020 | 4,075 | +0.74% | 146,200 | 2526億601万 | +0.62% | 13.94 | 0.98 |
| 12/25 | 4,090 | 4,090 | 4,040 | 4,045 | -0.49% | 113,700 | 2507億4633万 | +0.05% | 13.84 | 0.97 |
| 12/24 | 4,125 | 4,125 | 4,060 | 4,065 | -0.61% | 120,100 | 2519億8612万 | +0.59% | 13.9 | 0.98 |
| 12/23 | 4,130 | 4,135 | 4,080 | 4,090 | -1.92% | 160,400 | 2535億3585万 | +1.31% | 13.99 | 0.98 |
| 12/20 | 4,205 | 4,205 | 4,155 | 4,170 | -0.6% | 161,600 | 2584億9498万 | +3.4% | 14.26 | 1 |
| 12/19 | 4,200 | 4,210 | 4,175 | 4,195 | +0.48% | 125,300 | 2600億4471万 | +4.22% | 14.35 | 1.01 |
| 12/18 | 4,220 | 4,220 | 4,155 | 4,175 | -1.18% | 158,300 | 2588億493万 | +3.93% | 14.28 | 1 |
| 12/17 | 4,240 | 4,245 | 4,185 | 4,225 | +1.2% | 209,400 | 2619億439万 | +5.39% | 14.45 | 1.01 |
| 12/16 | 4,205 | 4,225 | 4,175 | 4,175 | -0.71% | 237,800 | 2588億493万 | +4.38% | 14.28 | 1 |
| 12/13 | 4,185 | 4,205 | 4,150 | 4,205 | +2.19% | 487,200 | 2606億6461万 | +5.31% | 14.38 | 1.01 |
| 12/12 | 4,170 | 4,170 | 4,100 | 4,115 | -0.12% | 190,700 | 2550億8558万 | +3.26% | 14.08 | 0.99 |
| 12/11 | 4,160 | 4,160 | 4,100 | 4,120 | -0.36% | 203,800 | 2553億9552万 | +3.49% | 14.09 | 0.99 |
| 12/10 | 4,100 | 4,160 | 4,085 | 4,135 | +0.85% | 241,500 | 2563億2536万 | +4.23% | 14.14 | 0.99 |
