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 | 2,314 | 2,378 | 2,293 | 2,369 | -0.96% | 749,500 | 2254億3558万 | +6.19% | 9.3 | 0.82 |
05/12 | 2,399 | 2,402 | 2,347 | 2,392 | -1.6% | 755,400 | 2276億2428万 | +7.99% | 9.39 | 0.83 |
05/11 | 2,420 | 2,441 | 2,399 | 2,431 | +0.45% | 482,800 | 2313億3554万 | +10.55% | 9.54 | 0.84 |
05/08 | 2,342 | 2,424 | 2,324 | 2,420 | +5.4% | 532,600 | 2302億8878万 | +10.81% | 9.5 | 0.84 |
05/07 | 2,301 | 2,308 | 2,276 | 2,296 | -0.56% | 721,100 | 2184億8885万 | +5.81% | 9.01 | 0.79 |
05/01 | 2,390 | 2,403 | 2,300 | 2,309 | -3.75% | 328,100 | 2197億2594万 | +6.7% | 9.07 | 0.8 |
04/30 | 2,387 | 2,430 | 2,376 | 2,399 | +5.22% | 474,000 | 2282億9040万 | +11.32% | 9.42 | 0.83 |
04/28 | 2,298 | 2,315 | 2,260 | 2,280 | -0.31% | 382,300 | 2169億6628万 | +6.39% | 8.95 | 0.79 |
04/27 | 2,246 | 2,291 | 2,234 | 2,287 | +1.69% | 359,300 | 2176億3241万 | +7.62% | 8.98 | 0.79 |
04/24 | 2,234 | 2,254 | 2,198 | 2,249 | +0.49% | 476,700 | 2140億1630万 | +6.89% | 8.83 | 0.78 |
04/23 | 2,159 | 2,241 | 2,153 | 2,238 | +4.09% | 449,100 | 2129億6954万 | +7.18% | 8.79 | 0.77 |
04/22 | 2,170 | 2,177 | 2,134 | 2,150 | -1.24% | 465,600 | 2045億9540万 | +3.81% | 8.44 | 0.74 |
04/21 | 2,174 | 2,209 | 2,150 | 2,177 | -2.07% | 457,800 | 2071億5864万 | +5.68% | 8.55 | 0.75 |
04/20 | 2,193 | 2,231 | 2,172 | 2,223 | +0.82% | 476,700 | 2115億3590万 | +8.54% | 8.73 | 0.77 |
04/17 | 2,151 | 2,220 | 2,149 | 2,205 | +3.28% | 496,800 | 2098億2306万 | +8.14% | 8.66 | 0.76 |
04/16 | 2,106 | 2,138 | 2,094 | 2,135 | +0.19% | 460,000 | 2031億6201万 | +4.86% | 8.38 | 0.74 |
04/15 | 2,174 | 2,198 | 2,107 | 2,131 | -3.49% | 720,500 | 2027億8138万 | +4.51% | 8.37 | 0.74 |
04/14 | 2,152 | 2,225 | 2,133 | 2,208 | +2.7% | 340,400 | 2101億853万 | +8.13% | 8.67 | 0.76 |
04/13 | 2,175 | 2,203 | 2,145 | 2,150 | -2.18% | 360,300 | 2045億8938万 | +5.08% | 8.44 | 0.74 |
04/10 | 2,187 | 2,204 | 2,130 | 2,198 | +0.55% | 443,500 | 2091億5696万 | +6.75% | 8.63 | 0.76 |
04/09 | 2,138 | 2,186 | 2,129 | 2,186 | +3.02% | 498,900 | 2080億1506万 | +5.35% | 8.58 | 0.76 |
04/08 | 2,138 | 2,144 | 2,055 | 2,122 | -0.61% | 405,700 | 2019億2496万 | +1.48% | 8.33 | 0.73 |
04/07 | 2,183 | 2,198 | 2,063 | 2,135 | +2.2% | 403,200 | 2031億6201万 | +1.28% | 8.38 | 0.74 |
04/06 | 1,988 | 2,119 | 1,976 | 2,089 | +4.45% | 485,300 | 1987億8475万 | -1.69% | 8.2 | 0.72 |
04/03 | 1,980 | 2,025 | 1,962 | 2,000 | +2.2% | 503,100 | 1903億1570万 | -6.72% | 7.85 | 0.69 |
04/02 | 1,968 | 2,010 | 1,951 | 1,957 | -2.05% | 438,000 | 1862億2391万 | -9.9% | 7.68 | 0.68 |
04/01 | 2,028 | 2,111 | 1,966 | 1,998 | -2.87% | 527,000 | 1901億2539万 | -9.22% | 7.84 | 0.69 |
03/31 | 2,061 | 2,112 | 2,007 | 2,057 | -0.15% | 636,000 | 1957億3970万 | -7.76% | 8.08 | 0.71 |
03/30 | 2,061 | 2,089 | 1,962 | 2,060 | -4.41% | 831,700 | 1960億2517万 | -8.93% | 8.09 | 0.71 |
03/27 | 2,169 | 2,179 | 2,090 | 2,155 | +3.31% | 502,400 | 2050億6517万 | -6.02% | 8.46 | 0.75 |
03/26 | 2,062 | 2,140 | 2,029 | 2,086 | -0.38% | 803,300 | 1984億9928万 | -10.09% | 8.19 | 0.72 |
03/25 | 2,053 | 2,100 | 1,955 | 2,094 | +13.62% | 1,152,200 | 1992億6054万 | -10.93% | 8.22 | 0.72 |
03/24 | 1,843 | 1,881 | 1,788 | 1,843 | +5.74% | 1,339,200 | 1753億7592万 | -22.66% | 7.24 | 0.64 |
03/23 | 1,810 | 1,850 | 1,715 | 1,743 | -5.78% | 1,227,100 | 1658億4201万 | -28.15% | 6.84 | 0.6 |
03/19 | 1,850 | 1,868 | 1,760 | 1,850 | +1.98% | 1,159,900 | 1760億2278万 | -25.4% | 7.26 | 0.64 |
03/18 | 1,873 | 1,930 | 1,810 | 1,814 | -3.97% | 779,300 | 1725億9747万 | -28.67% | 7.12 | 0.63 |
03/17 | 1,844 | 1,939 | 1,805 | 1,889 | +0.27% | 991,300 | 1797億3353万 | -27.54% | 7.42 | 0.65 |
03/16 | 2,004 | 2,012 | 1,876 | 1,884 | -4.56% | 874,200 | 1792億5780万 | -29.49% | 7.4 | 0.65 |
03/13 | 2,000 | 2,048 | 1,939 | 1,974 | -7.32% | 1,514,100 | 1878億2107万 | -27.88% | 7.75 | 0.68 |
03/12 | 2,144 | 2,209 | 2,101 | 2,130 | -4.14% | 1,062,300 | 2026億6407万 | -23.74% | 8.36 | 0.74 |
03/11 | 2,203 | 2,306 | 2,182 | 2,222 | +0.27% | 986,600 | 2114億1764万 | -21.76% | 8.72 | 0.77 |
03/10 | 2,240 | 2,255 | 2,163 | 2,216 | -3.53% | 1,249,600 | 2108億4675万 | -22.87% | 8.7 | 0.77 |
03/09 | 2,361 | 2,390 | 2,281 | 2,297 | -7.38% | 1,051,500 | 2185億5369万 | -20.98% | 9.02 | 0.8 |
03/06 | 2,519 | 2,544 | 2,469 | 2,480 | -4.1% | 721,300 | 2359億6568万 | -15.56% | 9.74 | 0.86 |
03/05 | 2,629 | 2,638 | 2,569 | 2,586 | 0% | 608,100 | 2460億5131万 | -12.69% | 10.15 | 0.9 |
03/04 | 2,505 | 2,596 | 2,505 | 2,586 | +1.53% | 545,400 | 2460億5131万 | -13.25% | 10.15 | 0.9 |
03/03 | 2,622 | 2,634 | 2,547 | 2,547 | -0.97% | 839,200 | 2423億4056万 | -15.18% | 10 | 0.88 |
03/02 | 2,500 | 2,630 | 2,500 | 2,572 | +0.04% | 664,100 | 2447億1924万 | -15.2% | 10.1 | 0.89 |
02/28 | 2,606 | 2,640 | 2,558 | 2,571 | -4.71% | 892,700 | 2446億2410万 | -15.95% | 10.09 | 0.89 |
02/27 | 2,710 | 2,744 | 2,659 | 2,698 | +0.56% | 1,064,800 | 2567億782万 | -12.6% | 10.59 | 0.93 |
02/26 | 2,684 | 2,705 | 2,634 | 2,683 | -1.47% | 749,700 | 2552億8061万 | -13.7% | 10.53 | 0.93 |
02/25 | 2,705 | 2,750 | 2,700 | 2,723 | -4.62% | 776,300 | 2590億8651万 | -13.11% | 10.69 | 0.94 |
02/21 | 2,859 | 2,898 | 2,850 | 2,855 | +0.88% | 565,200 | 2716億4597万 | -9.59% | 11.21 | 0.99 |
02/20 | 2,876 | 2,887 | 2,813 | 2,830 | +0.28% | 575,500 | 2692億1748万 | -10.87% | 11.11 | 0.98 |
02/19 | 2,846 | 2,852 | 2,795 | 2,822 | -1.47% | 675,700 | 2684億5644万 | -11.62% | 11.08 | 0.98 |
02/18 | 2,880 | 2,898 | 2,821 | 2,864 | -1.17% | 821,300 | 2724億5189万 | -10.95% | 11.24 | 0.99 |
02/17 | 2,905 | 2,913 | 2,844 | 2,898 | -0.55% | 1,016,400 | 2756億8631万 | -10.44% | 11.37 | 1 |
02/14 | 3,030 | 3,040 | 2,827 | 2,914 | -6.15% | 1,921,200 | 2772億839万 | -10.45% | 11.44 | 1.01 |
02/13 | 3,200 | 3,225 | 3,025 | 3,105 | -8.94% | 1,882,700 | 2953億7819万 | -4.99% | 12.19 | 1.07 |
02/12 | 3,425 | 3,430 | 3,380 | 3,410 | -0.44% | 461,500 | 3243億9279万 | +4.09% | 13.38 | 1.18 |
02/10 | 3,410 | 3,475 | 3,400 | 3,425 | -2.28% | 504,000 | 3258億1974万 | +4.68% | 13.44 | 1.19 |
02/07 | 3,490 | 3,525 | 3,475 | 3,505 | -0.28% | 589,300 | 3334億3013万 | +7.25% | 13.76 | 1.21 |
02/06 | 3,455 | 3,570 | 3,445 | 3,515 | +4.3% | 902,500 | 3343億8143万 | +7.72% | 13.8 | 1.22 |
02/05 | 3,380 | 3,415 | 3,360 | 3,370 | +1.66% | 649,800 | 3205億8760万 | +3.44% | 13.23 | 1.17 |
02/04 | 3,240 | 3,325 | 3,205 | 3,315 | +9.41% | 1,428,000 | 3153億5546万 | +1.78% | 13.01 | 1.15 |
02/03 | 2,971 | 3,040 | 2,969 | 3,030 | -1.46% | 410,200 | 2882億4345万 | -7.06% | 11.89 | 1.05 |
01/31 | 3,060 | 3,100 | 3,040 | 3,075 | +0.82% | 574,400 | 2925億2429万 | -6.08% | 12.07 | 1.06 |
01/30 | 3,080 | 3,095 | 3,020 | 3,050 | -1.77% | 490,700 | 2901億4605万 | -7.15% | 11.97 | 1.06 |
01/29 | 3,100 | 3,125 | 3,095 | 3,105 | +1.31% | 436,900 | 2953億7819万 | -5.88% | 12.19 | 1.07 |
01/28 | 3,080 | 3,080 | 3,045 | 3,065 | -2.39% | 470,100 | 2915億7299万 | -7.43% | 12.03 | 1.06 |
01/27 | 3,190 | 3,200 | 3,135 | 3,140 | -4.27% | 482,500 | 2987億773万 | -5.62% | 12.32 | 1.09 |
01/24 | 3,240 | 3,285 | 3,225 | 3,280 | +1.71% | 326,000 | 3120億2591万 | -1.77% | 12.87 | 1.14 |
01/23 | 3,255 | 3,265 | 3,225 | 3,225 | -1.83% | 299,800 | 3067億9377万 | -3.62% | 12.66 | 1.12 |
01/22 | 3,215 | 3,300 | 3,210 | 3,285 | +1.23% | 428,800 | 3125億156万 | -2.03% | 12.89 | 1.14 |
01/21 | 3,290 | 3,295 | 3,235 | 3,245 | -1.52% | 568,500 | 3086億9377万 | -3.37% | 12.74 | 1.12 |
01/20 | 3,310 | 3,330 | 3,290 | 3,295 | -0.9% | 1,002,600 | 3134億5022万 | -2.05% | 12.93 | 1.14 |
01/17 | 3,300 | 3,340 | 3,295 | 3,325 | +1.68% | 760,700 | 3163億410万 | -1.34% | 13.05 | 1.15 |
01/16 | 3,290 | 3,295 | 3,250 | 3,270 | -0.91% | 261,300 | 3110億7200万 | -3.08% | 12.83 | 1.13 |
01/15 | 3,345 | 3,355 | 3,290 | 3,300 | -2.51% | 379,400 | 3139億2587万 | -2.28% | 12.95 | 1.14 |
01/14 | 3,400 | 3,415 | 3,360 | 3,385 | +0.59% | 252,300 | 3220億1184万 | +0.24% | 13.29 | 1.17 |
01/10 | 3,380 | 3,390 | 3,345 | 3,365 | +0.75% | 313,200 | 3201億926万 | -0.27% | 13.21 | 1.16 |
01/09 | 3,345 | 3,365 | 3,335 | 3,340 | +2.3% | 274,700 | 3177億3103万 | -0.98% | 13.11 | 1.16 |
01/08 | 3,255 | 3,275 | 3,220 | 3,265 | -1.8% | 458,400 | 3105億9635万 | -3.14% | 12.81 | 1.13 |
01/07 | 3,300 | 3,345 | 3,285 | 3,325 | +0.76% | 287,200 | 3163億410万 | -1.36% | 13.05 | 1.15 |
01/06 | 3,265 | 3,305 | 3,250 | 3,300 | -0.75% | 418,300 | 3139億2587万 | -2.14% | 12.95 | 1.14 |
2019 |
12/30 | 3,360 | 3,360 | 3,310 | 3,325 | -1.34% | 236,600 | 3163億410万 | -1.42% | 13.55 | 1.22 |
12/27 | 3,390 | 3,390 | 3,365 | 3,370 | -0.59% | 117,300 | 3205億8490万 | -0.09% | 13.73 | 1.24 |
12/26 | 3,375 | 3,400 | 3,365 | 3,390 | +1.04% | 160,000 | 3224億8748万 | +0.59% | 13.81 | 1.24 |
12/25 | 3,365 | 3,370 | 3,345 | 3,355 | -0.89% | 127,900 | 3191億5797万 | -0.27% | 13.67 | 1.23 |
12/24 | 3,375 | 3,395 | 3,365 | 3,385 | +0.3% | 153,900 | 3220億1184万 | +0.71% | 13.79 | 1.24 |
12/23 | 3,385 | 3,390 | 3,355 | 3,375 | +0.6% | 151,900 | 3210億6055万 | +0.54% | 13.75 | 1.24 |
12/20 | 3,380 | 3,395 | 3,355 | 3,355 | -1.32% | 261,900 | 3191億5797万 | -0.06% | 13.67 | 1.23 |
12/19 | 3,410 | 3,435 | 3,385 | 3,400 | -0.15% | 262,400 | 3234億3878万 | +1.25% | 13.85 | 1.25 |
12/18 | 3,455 | 3,465 | 3,385 | 3,405 | -1.87% | 328,300 | 3239億1442万 | +1.4% | 13.87 | 1.25 |
12/17 | 3,485 | 3,485 | 3,455 | 3,470 | +0.58% | 314,200 | 3300億9781万 | +3.46% | 14.14 | 1.27 |
12/16 | 3,450 | 3,465 | 3,430 | 3,450 | 0% | 337,200 | 3281億9523万 | +3.08% | 14.06 | 1.27 |
12/13 | 3,455 | 3,500 | 3,440 | 3,450 | +1.92% | 724,800 | 3281億9523万 | +3.29% | 14.06 | 1.27 |
12/12 | 3,440 | 3,440 | 3,375 | 3,385 | -0.73% | 367,800 | 3220億1184万 | +1.53% | 13.79 | 1.24 |
12/11 | 3,410 | 3,420 | 3,355 | 3,410 | +0.44% | 384,000 | 3243億9007万 | +2.43% | 13.89 | 1.25 |
12/10 | 3,425 | 3,440 | 3,395 | 3,395 | -1.74% | 325,200 | 3229億6313万 | +2.11% | 13.83 | 1.24 |