株価チャート
2019/11/08~2020/04/07
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 |
04/07 | 1,092 | 1,119 | 1,055 | 1,100 | +2.8% | 182,300 | 594億2400万 | -9.39% | 4.6 | 0.36 |
04/06 | 1,027 | 1,083 | 1,009 | 1,070 | +1.81% | 186,700 | 578億335万 | -12.87% | 4.47 | 0.35 |
04/03 | 1,094 | 1,106 | 1,031 | 1,051 | -4.28% | 203,600 | 567億7693万 | -15.31% | 4.39 | 0.34 |
04/02 | 1,111 | 1,153 | 1,094 | 1,098 | -3.77% | 171,600 | 593億1596万 | -12.65% | 4.59 | 0.36 |
04/01 | 1,178 | 1,210 | 1,131 | 1,141 | -4.92% | 169,400 | 616億3890万 | -10.37% | 4.77 | 0.37 |
03/31 | 1,241 | 1,267 | 1,182 | 1,200 | -1.88% | 148,200 | 648億2618万 | -6.76% | 7.46 | 0.43 |
03/30 | 1,209 | 1,225 | 1,150 | 1,223 | -4.97% | 245,000 | 660億6869万 | -6.14% | 7.61 | 0.44 |
03/27 | 1,229 | 1,287 | 1,205 | 1,287 | +7.34% | 373,100 | 695億2608万 | -2.43% | 8.01 | 0.46 |
03/26 | 1,224 | 1,227 | 1,155 | 1,199 | -3.46% | 286,800 | 647億7216万 | -9.92% | 7.46 | 0.43 |
03/25 | 1,249 | 1,249 | 1,201 | 1,242 | +7.16% | 199,200 | 670億9510万 | -7.86% | 7.73 | 0.45 |
03/24 | 1,141 | 1,167 | 1,124 | 1,159 | +5.46% | 203,700 | 626億1129万 | -15.15% | 7.21 | 0.42 |
03/23 | 1,068 | 1,110 | 1,065 | 1,099 | +1.01% | 304,500 | 593億6998万 | -20.82% | 6.84 | 0.39 |
03/19 | 1,104 | 1,116 | 1,053 | 1,088 | -4.06% | 330,800 | 587億7574万 | -22.89% | 6.77 | 0.39 |
03/18 | 1,174 | 1,207 | 1,132 | 1,134 | -5.18% | 264,200 | 612億6074万 | -20.98% | 7.05 | 0.41 |
03/17 | 1,133 | 1,207 | 1,102 | 1,196 | +2.22% | 273,600 | 646億1010万 | -17.97% | 7.44 | 0.43 |
03/16 | 1,189 | 1,218 | 1,153 | 1,170 | -1.6% | 352,300 | 632億553万 | -20.89% | 7.28 | 0.42 |
03/13 | 1,179 | 1,224 | 1,139 | 1,189 | -4.04% | 235,900 | 642億3194万 | -20.84% | 7.4 | 0.43 |
03/12 | 1,257 | 1,274 | 1,214 | 1,239 | -4.84% | 282,800 | 669億3303万 | -18.65% | 7.71 | 0.44 |
03/11 | 1,280 | 1,321 | 1,278 | 1,302 | +1.72% | 240,000 | 703億3641万 | -15.51% | 8.1 | 0.47 |
03/10 | 1,249 | 1,286 | 1,201 | 1,280 | +0.08% | 280,600 | 691億4793万 | -17.74% | 7.96 | 0.46 |
03/09 | 1,300 | 1,314 | 1,263 | 1,279 | -4.84% | 304,900 | 690億9391万 | -18.69% | 7.96 | 0.46 |
03/06 | 1,378 | 1,380 | 1,342 | 1,344 | -4.55% | 160,900 | 726億533万 | -15.42% | 8.36 | 0.48 |
03/05 | 1,440 | 1,441 | 1,402 | 1,408 | -1.12% | 120,000 | 760億6272万 | -12.22% | 8.76 | 0.51 |
03/04 | 1,404 | 1,439 | 1,401 | 1,424 | +0.07% | 159,600 | 769億2707万 | -11.77% | 8.86 | 0.51 |
03/03 | 1,459 | 1,472 | 1,423 | 1,423 | -1.52% | 190,400 | 768億7305万 | -12.43% | 8.85 | 0.51 |
03/02 | 1,387 | 1,455 | 1,380 | 1,445 | +2.56% | 227,200 | 780億6153万 | -11.67% | 8.99 | 0.52 |
02/28 | 1,418 | 1,424 | 1,377 | 1,409 | -2.69% | 219,800 | 761億1675万 | -14.45% | 8.76 | 0.51 |
02/27 | 1,480 | 1,486 | 1,443 | 1,448 | -2.95% | 203,100 | 782億2360万 | -12.77% | 9.01 | 0.52 |
02/26 | 1,488 | 1,492 | 1,455 | 1,492 | -0.93% | 224,500 | 806億56万 | -10.77% | 9.28 | 0.54 |
02/25 | 1,511 | 1,526 | 1,502 | 1,506 | -5.82% | 261,800 | 813億5686万 | -10.46% | 9.37 | 0.54 |
02/21 | 1,596 | 1,617 | 1,591 | 1,599 | -0.37% | 198,600 | 863億8089万 | -5.44% | 9.95 | 0.57 |
02/20 | 1,605 | 1,619 | 1,596 | 1,605 | +0.25% | 189,300 | 867億502万 | -5.31% | 9.98 | 0.58 |
02/19 | 1,625 | 1,626 | 1,599 | 1,601 | -1.54% | 140,100 | 864億8894万 | -5.88% | 9.96 | 0.57 |
02/18 | 1,657 | 1,662 | 1,622 | 1,626 | -2.93% | 153,100 | 878億3948万 | -4.69% | 10.11 | 0.58 |
02/17 | 1,684 | 1,684 | 1,641 | 1,675 | -1.99% | 100,400 | 904億8655万 | -2.16% | 10.42 | 0.6 |
02/14 | 1,674 | 1,712 | 1,662 | 1,709 | +1.73% | 177,400 | 923億2329万 | -0.47% | 10.63 | 0.61 |
02/13 | 1,697 | 1,705 | 1,676 | 1,680 | -0.53% | 229,100 | 907億5666万 | -2.15% | 10.45 | 0.6 |
02/12 | 1,696 | 1,700 | 1,666 | 1,689 | -0.65% | 240,000 | 912億4286万 | -1.86% | 10.51 | 0.61 |
02/10 | 1,733 | 1,733 | 1,679 | 1,700 | -2.13% | 252,600 | 918億3710万 | -1.28% | 10.57 | 0.61 |
02/07 | 1,736 | 1,745 | 1,717 | 1,737 | -0.91% | 92,400 | 938億3590万 | +0.7% | 10.8 | 0.62 |
02/06 | 1,749 | 1,770 | 1,744 | 1,753 | +2.57% | 180,800 | 947億25万 | +1.45% | 10.9 | 0.63 |
02/05 | 1,700 | 1,716 | 1,698 | 1,709 | +1.3% | 147,000 | 923億2329万 | -1.16% | 10.63 | 0.61 |
02/04 | 1,680 | 1,690 | 1,664 | 1,687 | +0.18% | 152,900 | 911億3481万 | -2.65% | 10.49 | 0.61 |
02/03 | 1,659 | 1,694 | 1,654 | 1,684 | -0.41% | 120,800 | 909億7275万 | -3.05% | 10.48 | 0.6 |
01/31 | 1,690 | 1,713 | 1,682 | 1,691 | +0.77% | 143,400 | 913億5090万 | -2.93% | 10.52 | 0.61 |
01/30 | 1,694 | 1,705 | 1,668 | 1,678 | -2.44% | 176,100 | 906億4862万 | -3.89% | 10.44 | 0.6 |
01/29 | 1,768 | 1,768 | 1,712 | 1,720 | +3.18% | 195,900 | 929億1753万 | -1.77% | 10.7 | 0.62 |
01/28 | 1,667 | 1,669 | 1,651 | 1,667 | -1.07% | 140,300 | 900億5438万 | -5.01% | 10.37 | 0.6 |
01/27 | 1,685 | 1,687 | 1,656 | 1,685 | -1.17% | 143,400 | 910億2677万 | -4.32% | 10.48 | 0.6 |
01/24 | 1,737 | 1,737 | 1,705 | 1,705 | -0.81% | 165,900 | 921億720万 | -3.51% | 10.61 | 0.61 |
01/23 | 1,718 | 1,724 | 1,698 | 1,719 | -1.26% | 141,800 | 928億6351万 | -2.94% | 10.69 | 0.62 |
01/22 | 1,733 | 1,747 | 1,720 | 1,741 | 0% | 102,900 | 940億5199万 | -1.8% | 10.83 | 0.62 |
01/21 | 1,743 | 1,751 | 1,730 | 1,741 | -0.29% | 112,700 | 940億5199万 | -1.97% | 10.83 | 0.62 |
01/20 | 1,751 | 1,769 | 1,741 | 1,746 | +0.4% | 134,300 | 943億2210万 | -1.85% | 10.86 | 0.63 |
01/17 | 1,720 | 1,740 | 1,707 | 1,739 | +2.29% | 235,400 | 939億4395万 | -2.41% | 10.82 | 0.62 |
01/16 | 1,707 | 1,722 | 1,698 | 1,700 | -2.19% | 212,600 | 918億3710万 | -4.6% | 10.57 | 0.61 |
01/15 | 1,705 | 1,738 | 1,705 | 1,738 | +0.06% | 196,200 | 938億8993万 | -2.58% | 10.81 | 0.62 |
01/14 | 1,749 | 1,749 | 1,712 | 1,737 | -1.19% | 212,000 | 938億3590万 | -2.58% | 10.8 | 0.62 |
01/10 | 1,799 | 1,799 | 1,753 | 1,758 | -2.33% | 158,800 | 949億7036万 | -1.4% | 10.94 | 0.63 |
01/09 | 1,820 | 1,824 | 1,799 | 1,800 | +3.87% | 198,100 | 972億3928万 | +1.01% | 11.2 | 0.65 |
01/08 | 1,740 | 1,747 | 1,708 | 1,733 | -1.92% | 166,000 | 936億1982万 | -2.53% | 10.78 | 0.62 |
01/07 | 1,731 | 1,771 | 1,728 | 1,767 | +3.09% | 116,500 | 954億5656万 | -0.67% | 10.99 | 0.63 |
01/06 | 1,736 | 1,740 | 1,709 | 1,714 | -3.22% | 139,200 | 925億9340万 | -3.6% | 10.66 | 0.61 |
2019 |
12/30 | 1,791 | 1,796 | 1,771 | 1,771 | -2.1% | 78,800 | 956億7265万 | -0.51% | 11.02 | 0.64 |
12/27 | 1,804 | 1,819 | 1,802 | 1,809 | +0.78% | 57,100 | 977億2547万 | +1.63% | 11.25 | 0.65 |
12/26 | 1,783 | 1,804 | 1,782 | 1,795 | +0.28% | 66,900 | 969億6917万 | +0.96% | 11.17 | 0.64 |
12/25 | 1,799 | 1,802 | 1,787 | 1,790 | -0.56% | 76,400 | 966億9906万 | +0.73% | 11.13 | 0.64 |
12/24 | 1,798 | 1,808 | 1,791 | 1,800 | 0% | 69,200 | 972億3928万 | +1.29% | 11.2 | 0.65 |
12/23 | 1,816 | 1,816 | 1,796 | 1,800 | -0.5% | 82,800 | 972億3928万 | +1.24% | 11.2 | 0.65 |
12/20 | 1,792 | 1,815 | 1,783 | 1,809 | +0.39% | 117,800 | 977億2547万 | +1.69% | 11.25 | 0.65 |
12/19 | 1,807 | 1,813 | 1,799 | 1,802 | -0.39% | 39,000 | 973億4732万 | +1.18% | 11.21 | 0.65 |
12/18 | 1,804 | 1,811 | 1,795 | 1,809 | -0.44% | 111,400 | 977億2547万 | +1.29% | 11.25 | 0.65 |
12/17 | 1,841 | 1,844 | 1,807 | 1,817 | -0.49% | 94,900 | 981億5765万 | +1.45% | 11.3 | 0.65 |
12/16 | 1,831 | 1,836 | 1,811 | 1,826 | +0.5% | 121,500 | 986億4385万 | +1.61% | 11.36 | 0.65 |
12/13 | 1,823 | 1,828 | 1,789 | 1,817 | +3.06% | 230,900 | 981億5765万 | +0.89% | 11.3 | 0.65 |
12/12 | 1,805 | 1,806 | 1,761 | 1,763 | -3.03% | 190,700 | 952億4047万 | -2.49% | 10.97 | 0.63 |
12/11 | 1,836 | 1,842 | 1,803 | 1,818 | -0.6% | 123,000 | 982億1167万 | +0.22% | 11.31 | 0.65 |
12/10 | 1,810 | 1,836 | 1,807 | 1,829 | +1.5% | 224,200 | 988億591万 | +0.61% | 11.38 | 0.66 |
12/09 | 1,783 | 1,802 | 1,766 | 1,802 | +2.68% | 182,200 | 973億4732万 | -1.04% | 11.21 | 0.65 |
12/06 | 1,755 | 1,768 | 1,747 | 1,755 | +0.86% | 120,300 | 948億830万 | -3.78% | 10.92 | 0.63 |
12/05 | 1,728 | 1,755 | 1,713 | 1,740 | +1.1% | 148,500 | 939億9797万 | -4.87% | 10.82 | 0.62 |
12/04 | 1,713 | 1,722 | 1,692 | 1,721 | -0.29% | 150,400 | 929億7155万 | -6.21% | 10.71 | 0.62 |
12/03 | 1,709 | 1,740 | 1,697 | 1,726 | -0.17% | 156,500 | 932億4166万 | -6.25% | 10.74 | 0.62 |
12/02 | 1,720 | 1,744 | 1,720 | 1,729 | +0.52% | 140,200 | 934億373万 | -6.29% | 10.76 | 0.62 |
11/29 | 1,737 | 1,740 | 1,715 | 1,720 | -0.98% | 137,100 | 929億1753万 | -6.93% | 10.7 | 0.62 |
11/28 | 1,764 | 1,771 | 1,734 | 1,737 | -1.36% | 64,000 | 938億3590万 | -6.21% | 10.8 | 0.62 |
11/27 | 1,758 | 1,770 | 1,758 | 1,761 | +0.17% | 98,900 | 951億3243万 | -5.12% | 10.95 | 0.63 |
11/26 | 1,776 | 1,787 | 1,755 | 1,758 | -0.17% | 94,300 | 949億7036万 | -5.28% | 10.94 | 0.63 |
11/25 | 1,781 | 1,787 | 1,754 | 1,761 | +0.06% | 150,000 | 951億3243万 | -5.17% | 10.95 | 0.63 |
11/22 | 1,770 | 1,796 | 1,756 | 1,760 | -0.56% | 106,300 | 950億7841万 | -5.22% | 10.95 | 0.63 |
11/21 | 1,804 | 1,813 | 1,756 | 1,770 | -1.34% | 251,600 | 956億1862万 | -4.79% | 11.01 | 0.63 |
11/20 | 1,815 | 1,830 | 1,788 | 1,794 | -1.43% | 213,000 | 969億1515万 | -3.5% | 11.16 | 0.64 |
11/19 | 1,820 | 1,835 | 1,812 | 1,820 | -0.38% | 127,500 | 983億1971万 | -2.05% | 11.32 | 0.65 |
11/18 | 1,848 | 1,849 | 1,817 | 1,827 | -1.83% | 177,800 | 986億9787万 | -1.4% | 11.36 | 0.66 |
11/15 | 1,950 | 1,950 | 1,839 | 1,861 | -3.02% | 378,200 | 1005億3461万 | +0.7% | 11.58 | 0.67 |
11/14 | 1,943 | 1,943 | 1,905 | 1,919 | -1.24% | 142,500 | 1036億6788万 | +4.24% | 11.94 | 0.69 |
11/13 | 1,965 | 1,970 | 1,939 | 1,943 | -1.37% | 103,200 | 1049億6440万 | +6.12% | 12.09 | 0.7 |
11/12 | 1,933 | 1,971 | 1,924 | 1,970 | +1.86% | 129,500 | 1064億2299万 | +8.24% | 12.25 | 0.71 |
11/11 | 1,973 | 1,978 | 1,930 | 1,934 | -2.18% | 107,800 | 1044億7820万 | +7.03% | 12.03 | 0.69 |
11/08 | 1,950 | 1,979 | 1,944 | 1,977 | +2.54% | 227,600 | 1068億114万 | +9.96% | 12.3 | 0.71 |