株価チャート
2020/01/09~2020/06/08
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 |
06/08 | 1,105 | 1,125 | 1,103 | 1,125 | +3.02% | 121,400 | 539億9085万 | +11.5% | - | 0.43 |
06/05 | 1,078 | 1,097 | 1,067 | 1,092 | +2.15% | 153,800 | 524億712万 | +9.09% | - | 0.42 |
06/04 | 1,075 | 1,075 | 1,045 | 1,069 | +1.52% | 157,300 | 513億331万 | +7.55% | - | 0.41 |
06/03 | 1,068 | 1,078 | 1,041 | 1,053 | +0.48% | 182,000 | 505億3544万 | +6.58% | - | 0.4 |
06/02 | 1,028 | 1,060 | 1,025 | 1,048 | +2.34% | 149,800 | 502億9548万 | +6.72% | - | 0.4 |
06/01 | 1,030 | 1,049 | 1,013 | 1,024 | -1.92% | 112,200 | 491億4367万 | +4.92% | - | 0.39 |
05/29 | 1,075 | 1,078 | 1,044 | 1,044 | -3.87% | 223,700 | 501億351万 | +7.52% | - | 0.4 |
05/28 | 1,080 | 1,096 | 1,067 | 1,086 | +2.16% | 208,900 | 521億1917万 | +12.42% | - | 0.41 |
05/27 | 1,045 | 1,067 | 1,036 | 1,063 | +3% | 159,100 | 510億1536万 | +10.73% | - | 0.41 |
05/26 | 1,019 | 1,042 | 1,015 | 1,032 | +1.78% | 107,000 | 495億2761万 | +8.18% | - | 0.39 |
05/25 | 1,000 | 1,015 | 994 | 1,014 | +2.84% | 64,000 | 486億6375万 | +6.74% | - | 0.39 |
05/22 | 1,015 | 1,017 | 979 | 986 | -3.05% | 179,600 | 473億1998万 | +4.23% | - | 0.38 |
05/21 | 1,009 | 1,029 | 1,005 | 1,017 | -1.45% | 159,700 | 488億773万 | +7.85% | - | 0.39 |
05/20 | 1,032 | 1,040 | 1,008 | 1,032 | +0.39% | 173,900 | 495億2761万 | +9.79% | - | 0.39 |
05/19 | 1,010 | 1,029 | 1,009 | 1,028 | +4.79% | 128,500 | 493億3564万 | +9.95% | - | 0.39 |
05/18 | 962 | 990 | 953 | 981 | +1.98% | 129,300 | 470億8002万 | +5.6% | - | 0.37 |
05/15 | 948 | 969 | 942 | 962 | +4.34% | 101,800 | 461億6818万 | +3.89% | - | 0.37 |
05/14 | 945 | 945 | 922 | 922 | -3.96% | 89,300 | 442億4850万 | -0.11% | - | 0.35 |
05/13 | 959 | 971 | 947 | 960 | -1.44% | 78,400 | 460億7219万 | +4.46% | - | 0.37 |
05/12 | 1,004 | 1,004 | 964 | 974 | -1.81% | 90,400 | 467億4408万 | +6.45% | - | 0.37 |
05/11 | 951 | 992 | 951 | 992 | +5.76% | 87,800 | 476億793万 | +8.65% | - | 0.38 |
05/08 | 920 | 943 | 912 | 938 | +3.08% | 100,900 | 450億1637万 | +2.96% | - | 0.36 |
05/07 | 911 | 925 | 896 | 910 | -0.76% | 123,400 | 436億7260万 | -0.44% | - | 0.35 |
05/01 | 937 | 939 | 914 | 917 | -3.68% | 97,300 | 440億854万 | -0.33% | - | 0.35 |
04/30 | 935 | 959 | 934 | 952 | +3.48% | 126,000 | 456億8826万 | +3.14% | - | 0.36 |
04/28 | 915 | 925 | 895 | 920 | +0.33% | 139,800 | 441億5252万 | -0.54% | - | 0.35 |
04/27 | 915 | 917 | 899 | 917 | 0% | 133,400 | 440億854万 | -0.86% | - | 0.35 |
04/24 | 912 | 919 | 897 | 917 | -0.33% | 106,600 | 440億854万 | -0.86% | - | 0.35 |
04/23 | 895 | 920 | 885 | 920 | +3.14% | 104,100 | 441億5252万 | -0.43% | - | 0.35 |
04/22 | 900 | 902 | 878 | 892 | -1.98% | 106,200 | 428億875万 | -3.25% | - | 0.34 |
04/21 | 905 | 914 | 894 | 910 | -0.55% | 113,000 | 436億7260万 | -1.3% | - | 0.35 |
04/20 | 919 | 930 | 904 | 915 | -2.03% | 128,400 | 439億1256万 | -0.54% | - | 0.35 |
04/17 | 916 | 958 | 912 | 934 | +1.97% | 129,500 | 448億2440万 | +1.52% | - | 0.36 |
04/16 | 896 | 919 | 893 | 916 | +0.22% | 101,200 | 439億6055万 | -0.65% | - | 0.35 |
04/15 | 924 | 931 | 905 | 914 | -1.72% | 155,300 | 438億6457万 | -1.3% | - | 0.35 |
04/14 | 903 | 938 | 892 | 930 | +2.65% | 124,300 | 446億3244万 | 0% | - | 0.36 |
04/13 | 925 | 926 | 901 | 906 | -2.48% | 112,900 | 434億8063万 | -2.89% | - | 0.35 |
04/10 | 931 | 934 | 897 | 929 | +1.42% | 96,900 | 445億8445万 | -1.06% | - | 0.35 |
04/09 | 906 | 921 | 895 | 916 | +2.69% | 84,100 | 439億6055万 | -3.27% | - | 0.35 |
04/08 | 905 | 905 | 870 | 892 | -0.78% | 171,100 | 428億875万 | -6.6% | - | 0.34 |
04/07 | 886 | 908 | 865 | 899 | +3.21% | 146,100 | 431億4469万 | -6.84% | - | 0.34 |
04/06 | 828 | 889 | 809 | 871 | +5.07% | 226,500 | 418億92万 | -10.76% | - | 0.33 |
04/03 | 857 | 857 | 812 | 829 | -3.04% | 182,300 | 397億8526万 | -16.09% | - | 0.32 |
04/02 | 879 | 889 | 854 | 855 | -7.47% | 245,600 | 410億3305万 | -14.67% | - | 0.33 |
04/01 | 950 | 987 | 917 | 924 | -4.15% | 182,500 | 443億4449万 | -9.14% | - | 0.35 |
03/31 | 989 | 996 | 954 | 964 | -3.89% | 280,700 | 462億6416万 | -6.32% | - | 0.32 |
03/30 | 994 | 1,004 | 941 | 1,003 | -5.29% | 306,800 | 481億3584万 | -3.74% | - | 0.33 |
03/27 | 1,048 | 1,059 | 1,007 | 1,059 | +6.75% | 265,700 | 508億2339万 | +0.57% | - | 0.35 |
03/26 | 1,008 | 1,009 | 970 | 992 | -1.78% | 218,900 | 476億793万 | -6.68% | - | 0.33 |
03/25 | 1,010 | 1,014 | 963 | 1,010 | +9.78% | 202,400 | 484億7179万 | -6.05% | - | 0.33 |
03/24 | 921 | 927 | 891 | 920 | 0% | 316,000 | 441億5252万 | -15.29% | - | 0.3 |
03/23 | 894 | 927 | 879 | 920 | +3.84% | 249,600 | 441億5252万 | -16.59% | - | 0.3 |
03/19 | 868 | 896 | 823 | 886 | +3.87% | 381,800 | 425億2079万 | -20.82% | - | 0.29 |
03/18 | 868 | 909 | 853 | 853 | -5.01% | 353,300 | 409億3706万 | -25.24% | - | 0.28 |
03/17 | 861 | 905 | 833 | 898 | +2.63% | 390,000 | 430億9670万 | -22.79% | - | 0.3 |
03/16 | 910 | 920 | 871 | 875 | -3.53% | 272,700 | 419億9288万 | -26.16% | - | 0.29 |
03/13 | 912 | 933 | 878 | 907 | -6.69% | 431,500 | 435億2862万 | -24.92% | - | 0.3 |
03/12 | 997 | 1,010 | 960 | 972 | -4.61% | 336,300 | 466億4810万 | -20.85% | - | 0.32 |
03/11 | 1,018 | 1,061 | 1,010 | 1,019 | +0.39% | 322,300 | 489億371万 | -18.22% | - | 0.33 |
03/10 | 1,000 | 1,026 | 973 | 1,015 | +0.79% | 436,600 | 487億1175万 | -19.57% | - | 0.33 |
03/09 | 1,018 | 1,048 | 1,005 | 1,007 | -5.62% | 390,500 | 483億2781万 | -21.21% | - | 0.33 |
03/06 | 1,089 | 1,092 | 1,059 | 1,067 | -4.65% | 290,200 | 512億732万 | -17.48% | - | 0.35 |
03/05 | 1,134 | 1,136 | 1,117 | 1,119 | -1.06% | 281,500 | 537億290万 | -14.38% | - | 0.37 |
03/04 | 1,109 | 1,150 | 1,107 | 1,131 | -0.09% | 258,900 | 542億7880万 | -14.25% | - | 0.37 |
03/03 | 1,181 | 1,194 | 1,128 | 1,132 | -3.33% | 300,300 | 543億2680万 | -14.89% | - | 0.37 |
03/02 | 1,140 | 1,189 | 1,140 | 1,171 | +0.43% | 258,100 | 561億9848万 | -12.81% | - | 0.38 |
02/28 | 1,139 | 1,170 | 1,139 | 1,166 | -1.69% | 275,200 | 559億5852万 | -14.01% | - | 0.38 |
02/27 | 1,208 | 1,218 | 1,178 | 1,186 | -2.87% | 195,500 | 569億1836万 | -13.43% | - | 0.39 |
02/26 | 1,205 | 1,222 | 1,202 | 1,221 | -0.08% | 191,500 | 585億9807万 | -11.84% | - | 0.4 |
02/25 | 1,204 | 1,241 | 1,200 | 1,222 | -5.42% | 209,400 | 586億4606万 | -12.59% | - | 0.4 |
02/21 | 1,298 | 1,311 | 1,290 | 1,292 | -0.31% | 100,700 | 620億549万 | -8.37% | - | 0.42 |
02/20 | 1,303 | 1,319 | 1,286 | 1,296 | +0.23% | 168,600 | 621億9746万 | -8.67% | - | 0.43 |
02/19 | 1,280 | 1,298 | 1,277 | 1,293 | +0.39% | 269,400 | 620億5349万 | -9.39% | - | 0.42 |
02/18 | 1,286 | 1,307 | 1,280 | 1,288 | -1.38% | 218,100 | 618億1353万 | -10.31% | - | 0.42 |
02/17 | 1,315 | 1,315 | 1,286 | 1,306 | -1.51% | 141,400 | 626億7738万 | -9.62% | - | 0.43 |
02/14 | 1,309 | 1,328 | 1,290 | 1,326 | +0.23% | 226,700 | 636億3722万 | -8.74% | - | 0.44 |
02/13 | 1,379 | 1,387 | 1,317 | 1,323 | -7.42% | 399,700 | 634億9324万 | -9.32% | - | 0.43 |
02/12 | 1,442 | 1,442 | 1,415 | 1,429 | +0.63% | 109,600 | 685億8038万 | -2.59% | - | 0.47 |
02/10 | 1,433 | 1,439 | 1,420 | 1,420 | -2.07% | 85,400 | 681億4845万 | -3.4% | - | 0.47 |
02/07 | 1,455 | 1,455 | 1,433 | 1,450 | +0.35% | 99,100 | 695億8821万 | -1.69% | - | 0.48 |
02/06 | 1,439 | 1,458 | 1,436 | 1,445 | +2.26% | 138,100 | 693億4825万 | -2.3% | - | 0.47 |
02/05 | 1,432 | 1,442 | 1,413 | 1,413 | +0.21% | 116,500 | 678億1251万 | -4.66% | - | 0.46 |
02/04 | 1,408 | 1,414 | 1,397 | 1,410 | -0.14% | 89,600 | 676億6854万 | -5.18% | - | 0.46 |
02/03 | 1,390 | 1,422 | 1,387 | 1,412 | -0.21% | 105,400 | 677億6452万 | -5.43% | - | 0.46 |
01/31 | 1,407 | 1,425 | 1,404 | 1,415 | +1.22% | 148,500 | 679億850万 | -5.6% | - | 0.46 |
01/30 | 1,406 | 1,421 | 1,389 | 1,398 | -1.27% | 163,500 | 670億9263万 | -7.23% | - | 0.46 |
01/29 | 1,403 | 1,419 | 1,402 | 1,416 | +0.93% | 105,600 | 679億5649万 | -6.6% | - | 0.47 |
01/28 | 1,408 | 1,412 | 1,393 | 1,403 | -1.27% | 144,900 | 673億3259万 | -7.94% | - | 0.46 |
01/27 | 1,451 | 1,451 | 1,417 | 1,421 | -2.74% | 204,600 | 681億9645万 | -7.31% | - | 0.47 |
01/24 | 1,485 | 1,485 | 1,461 | 1,461 | -2.27% | 268,900 | 701億1612万 | -5.13% | - | 0.48 |
01/23 | 1,518 | 1,521 | 1,495 | 1,495 | -1.58% | 117,400 | 717億4785万 | -3.3% | - | 0.49 |
01/22 | 1,522 | 1,527 | 1,513 | 1,519 | -1.56% | 175,900 | 728億9965万 | -1.94% | - | 0.5 |
01/21 | 1,563 | 1,565 | 1,539 | 1,543 | -0.84% | 78,300 | 740億5146万 | -0.71% | - | 0.51 |
01/20 | 1,546 | 1,567 | 1,546 | 1,556 | +1.7% | 120,900 | 746億7535万 | -0.06% | - | 0.51 |
01/17 | 1,522 | 1,535 | 1,519 | 1,530 | +1.59% | 105,100 | 734億2756万 | -1.92% | - | 0.5 |
01/16 | 1,518 | 1,525 | 1,502 | 1,506 | -0.07% | 139,500 | 722億7576万 | -3.65% | - | 0.49 |
01/15 | 1,500 | 1,517 | 1,498 | 1,507 | +0.07% | 117,800 | 723億2375万 | -3.89% | - | 0.5 |
01/14 | 1,528 | 1,528 | 1,492 | 1,506 | -0.26% | 167,400 | 722億7576万 | -4.32% | - | 0.49 |
01/10 | 1,520 | 1,526 | 1,507 | 1,510 | -0.13% | 100,400 | 724億6772万 | -4.43% | - | 0.5 |
01/09 | 1,509 | 1,523 | 1,507 | 1,512 | +2.16% | 133,700 | 725億6371万 | -4.73% | - | 0.5 |