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 | 1,324 | 1,328 | 1,252 | 1,254 | -4.78% | 89,900 | 473億2067万 | -8.2% | 31.93 | 1.37 |
06/12 | 1,303 | 1,322 | 1,284 | 1,317 | -2.37% | 105,100 | 496億9802万 | -3.73% | 33.54 | 1.44 |
06/11 | 1,396 | 1,396 | 1,349 | 1,349 | -4.53% | 109,300 | 509億557万 | -1.17% | 34.35 | 1.48 |
06/10 | 1,403 | 1,431 | 1,403 | 1,413 | +0.43% | 81,400 | 533億2066万 | +3.9% | 35.98 | 1.55 |
06/09 | 1,452 | 1,452 | 1,398 | 1,407 | -3.37% | 128,700 | 530億9424万 | +4.07% | 35.83 | 1.54 |
06/08 | 1,462 | 1,462 | 1,437 | 1,456 | +0.69% | 82,800 | 549億4330万 | +8.25% | 37.08 | 1.6 |
06/05 | 1,449 | 1,452 | 1,430 | 1,446 | -0.21% | 83,400 | 545億6594万 | +8.4% | 36.82 | 1.59 |
06/04 | 1,510 | 1,510 | 1,445 | 1,449 | -2.49% | 120,800 | 546億7915万 | +9.44% | 36.9 | 1.59 |
06/03 | 1,494 | 1,505 | 1,472 | 1,486 | +1.23% | 101,900 | 560億7537万 | +13.26% | 37.84 | 1.63 |
06/02 | 1,440 | 1,482 | 1,440 | 1,468 | +1.94% | 76,900 | 553億9613万 | +13.1% | 37.38 | 1.61 |
06/01 | 1,455 | 1,455 | 1,425 | 1,440 | -1.03% | 84,300 | 543億3952万 | +12.32% | 36.67 | 1.58 |
05/29 | 1,479 | 1,514 | 1,454 | 1,455 | -0.55% | 162,500 | 549億556万 | +14.75% | 37.05 | 1.6 |
05/28 | 1,450 | 1,470 | 1,435 | 1,463 | +2.74% | 158,100 | 552億745万 | +16.67% | 37.26 | 1.6 |
05/27 | 1,406 | 1,438 | 1,404 | 1,424 | +0.85% | 99,400 | 537億3575万 | +14.84% | 36.26 | 1.56 |
05/26 | 1,402 | 1,413 | 1,390 | 1,412 | +2.39% | 88,000 | 532億8292万 | +14.89% | 35.96 | 1.55 |
05/25 | 1,383 | 1,390 | 1,372 | 1,379 | +2.15% | 79,400 | 520億3764万 | +13.59% | 35.12 | 1.51 |
05/22 | 1,365 | 1,372 | 1,344 | 1,350 | +1.12% | 135,300 | 509億4330万 | +12.31% | 34.38 | 1.48 |
05/21 | 1,289 | 1,338 | 1,289 | 1,335 | +4.87% | 139,400 | 503億7727万 | +12.28% | 34 | 1.46 |
05/20 | 1,290 | 1,290 | 1,260 | 1,273 | +1.03% | 56,900 | 480億3765万 | +8.16% | 32.42 | 1.4 |
05/19 | 1,266 | 1,281 | 1,244 | 1,260 | +1.94% | 77,600 | 475億4708万 | +7.78% | 32.09 | 1.38 |
05/18 | 1,237 | 1,246 | 1,219 | 1,236 | -0.08% | 63,700 | 466億4142万 | +6.55% | 31.48 | 1.36 |
05/15 | 1,260 | 1,271 | 1,218 | 1,237 | -1.04% | 72,000 | 466億7916万 | +7.38% | 31.5 | 1.36 |
05/14 | 1,271 | 1,280 | 1,244 | 1,250 | -3.1% | 106,300 | 471億6973万 | +9.46% | 31.83 | 1.37 |
05/13 | 1,274 | 1,295 | 1,253 | 1,290 | -0.39% | 82,000 | 486億7916万 | +14.26% | 32.85 | 1.41 |
05/12 | 1,255 | 1,308 | 1,255 | 1,295 | -0.69% | 104,700 | 488億6784万 | +16.04% | 32.98 | 1.42 |
05/11 | 1,290 | 1,310 | 1,270 | 1,304 | +4.15% | 96,200 | 492億746万 | +18.22% | 33.21 | 1.43 |
05/08 | 1,220 | 1,252 | 1,213 | 1,252 | +2.79% | 111,700 | 472億4520万 | +14.76% | 31.88 | 1.37 |
05/07 | 1,193 | 1,228 | 1,180 | 1,218 | +1.25% | 123,300 | 459億6218万 | +12.67% | 31.02 | 1.34 |
05/01 | 1,228 | 1,228 | 1,199 | 1,203 | -2.59% | 87,200 | 453億9614万 | +11.91% | 30.64 | 1.32 |
04/30 | 1,227 | 1,249 | 1,212 | 1,235 | +2.75% | 209,100 | 466億369万 | +15.75% | 31.45 | 1.35 |
04/28 | 1,214 | 1,220 | 1,184 | 1,202 | +1.09% | 192,900 | 453億5841万 | +13.5% | 30.61 | 1.32 |
04/27 | 1,146 | 1,190 | 1,135 | 1,189 | +4.02% | 150,300 | 448億6784万 | +13.35% | 30.28 | 1.3 |
04/24 | 1,138 | 1,145 | 1,109 | 1,143 | +1.42% | 203,700 | 431億3200万 | +10.12% | 29.11 | 1.25 |
04/23 | 1,073 | 1,127 | 1,073 | 1,127 | +5.52% | 94,400 | 425億2822万 | +9.74% | 28.7 | 1.24 |
04/22 | 1,088 | 1,088 | 1,054 | 1,068 | -1.93% | 143,000 | 403億181万 | +4.91% | 27.2 | 1.17 |
04/21 | 1,095 | 1,114 | 1,082 | 1,089 | -1.54% | 115,800 | 410億9426万 | +7.61% | 27.73 | 1.19 |
04/20 | 1,123 | 1,124 | 1,104 | 1,106 | -2.3% | 116,200 | 417億3577万 | +9.94% | 28.17 | 1.21 |
04/17 | 1,160 | 1,170 | 1,127 | 1,132 | -0.44% | 186,600 | 427億1690万 | +13.43% | 28.83 | 1.24 |
04/16 | 1,130 | 1,157 | 1,115 | 1,137 | +8.49% | 249,400 | 429億558万 | +14.62% | 28.95 | 1.25 |
04/15 | 1,090 | 1,100 | 1,037 | 1,048 | -3.23% | 196,500 | 395億4710万 | +6.07% | 26.69 | 1.15 |
04/14 | 1,039 | 1,103 | 1,021 | 1,083 | +7.44% | 292,400 | 408億6785万 | +9.39% | 27.58 | 1.19 |
04/13 | 1,031 | 1,031 | 1,003 | 1,008 | -3.82% | 61,400 | 380億3767万 | +1.82% | 25.67 | 1.11 |
04/10 | 1,050 | 1,050 | 1,002 | 1,048 | -0.85% | 62,500 | 395億4710万 | +5.22% | 26.69 | 1.15 |
04/09 | 1,065 | 1,071 | 1,034 | 1,057 | +0.48% | 79,300 | 398億8672万 | +5.49% | 26.92 | 1.16 |
04/08 | 1,055 | 1,071 | 1,027 | 1,052 | +2.04% | 122,600 | 396億9804万 | +4.26% | 26.79 | 1.15 |
04/07 | 1,013 | 1,035 | 989 | 1,031 | +5.96% | 102,000 | 389億559万 | +1.58% | 26.26 | 1.13 |
04/06 | 939 | 979 | 919 | 973 | +3.51% | 119,500 | 367億1691万 | -5.07% | 24.78 | 1.07 |
04/03 | 955 | 974 | 924 | 940 | -1.57% | 99,300 | 354億7163万 | -9.18% | 23.94 | 1.03 |
04/02 | 965 | 979 | 943 | 955 | -1.85% | 95,000 | 360億3767万 | -9.05% | 24.32 | 1.05 |
04/01 | 984 | 1,012 | 965 | 973 | -2.7% | 100,100 | 367億1691万 | -8.81% | 24.78 | 1.07 |
03/31 | 1,009 | 1,042 | 989 | 1,000 | -1.57% | 88,200 | 377億3578万 | -7.66% | 25.47 | 1.1 |
03/30 | 1,029 | 1,038 | 983 | 1,016 | -4.06% | 199,000 | 383億3955万 | -7.89% | 25.87 | 1.11 |
03/27 | 1,039 | 1,059 | 1,021 | 1,059 | +6.22% | 178,700 | 399億6219万 | -5.7% | 26.97 | 1.16 |
03/26 | 1,030 | 1,030 | 971 | 997 | -3.2% | 108,800 | 376億2257万 | -12.62% | 25.39 | 1.09 |
03/25 | 1,000 | 1,030 | 976 | 1,030 | +8.19% | 207,800 | 388億6785万 | -11.36% | 26.23 | 1.13 |
03/24 | 927 | 967 | 915 | 952 | +4.16% | 172,000 | 359億2446万 | -19.53% | 24.24 | 1.04 |
03/23 | 896 | 930 | 885 | 914 | +2.58% | 170,700 | 344億9050万 | -24.21% | 23.28 | 1 |
03/19 | 939 | 944 | 854 | 891 | -1.33% | 260,700 | 336億2258万 | -27.5% | 22.69 | 0.98 |
03/18 | 922 | 957 | 896 | 903 | -0.44% | 178,800 | 340億7541万 | -27.93% | 23 | 0.99 |
03/17 | 883 | 943 | 863 | 907 | -2.05% | 320,900 | 342億2635万 | -28.92% | 23.1 | 0.99 |
03/16 | 926 | 981 | 914 | 926 | +1.31% | 288,800 | 349億4333万 | -28.88% | 23.58 | 1.02 |
03/13 | 895 | 953 | 884 | 914 | -7.21% | 346,400 | 344億9050万 | -31.12% | 23.28 | 1 |
03/12 | 1,020 | 1,050 | 979 | 985 | -6.19% | 381,700 | 371億6974万 | -27.04% | 25.08 | 1.08 |
03/11 | 1,083 | 1,106 | 1,048 | 1,050 | -3.67% | 219,000 | 396億2257万 | -23.3% | 26.74 | 1.15 |
03/10 | 1,005 | 1,106 | 1,003 | 1,090 | +1.21% | 156,000 | 411億3200万 | -21.24% | 27.76 | 1.2 |
03/09 | 1,098 | 1,120 | 1,056 | 1,077 | -6.59% | 220,500 | 406億4143万 | -23.02% | 27.43 | 1.18 |
03/06 | 1,182 | 1,185 | 1,147 | 1,153 | -4.87% | 103,200 | 435億935万 | -18.57% | 29.36 | 1.26 |
03/05 | 1,248 | 1,248 | 1,200 | 1,212 | -0.16% | 83,500 | 457億3577万 | -15.36% | 30.86 | 1.33 |
03/04 | 1,194 | 1,230 | 1,180 | 1,214 | -0.82% | 100,000 | 458億1124万 | -16.04% | 30.92 | 1.33 |
03/03 | 1,277 | 1,309 | 1,220 | 1,224 | -2.7% | 196,000 | 461億8859万 | -16.34% | 31.17 | 1.34 |
03/02 | 1,200 | 1,291 | 1,194 | 1,258 | +2.36% | 141,300 | 474億7161万 | -15% | 32.04 | 1.38 |
02/28 | 1,233 | 1,269 | 1,222 | 1,229 | -6.54% | 195,700 | 463億7727万 | -17.85% | 31.3 | 1.35 |
02/27 | 1,350 | 1,358 | 1,313 | 1,315 | -4.43% | 162,100 | 496億2255万 | -13.09% | 33.49 | 1.44 |
02/26 | 1,354 | 1,376 | 1,340 | 1,376 | -0.51% | 133,600 | 519億2443万 | -9.89% | 35.04 | 1.51 |
02/25 | 1,374 | 1,414 | 1,374 | 1,383 | -8.05% | 200,200 | 521億8858万 | -10.08% | 35.22 | 1.52 |
02/21 | 1,505 | 1,525 | 1,498 | 1,504 | -0.59% | 115,900 | 567億5461万 | -2.91% | 38.3 | 1.65 |
02/20 | 1,509 | 1,537 | 1,497 | 1,513 | +0.73% | 72,600 | 570億9424万 | -2.51% | 38.53 | 1.66 |
02/19 | 1,529 | 1,538 | 1,497 | 1,502 | -0.99% | 69,000 | 566億7914万 | -3.35% | 38.25 | 1.65 |
02/18 | 1,567 | 1,567 | 1,501 | 1,517 | -3.56% | 124,700 | 572億4518万 | -2.51% | 38.63 | 1.66 |
02/17 | 1,538 | 1,576 | 1,508 | 1,573 | +3.76% | 173,400 | 593億5838万 | +0.96% | 40.06 | 1.72 |
02/14 | 1,503 | 1,521 | 1,487 | 1,516 | +1.54% | 85,300 | 572億744万 | -2.7% | 38.61 | 1.66 |
02/13 | 1,474 | 1,493 | 1,464 | 1,493 | +0.95% | 61,700 | 563億3952万 | -4.17% | 38.02 | 1.64 |
02/12 | 1,495 | 1,509 | 1,467 | 1,479 | -1% | 107,500 | 558億1122万 | -5.25% | 37.66 | 1.62 |
02/10 | 1,529 | 1,543 | 1,487 | 1,494 | -3.98% | 126,100 | 563億7726万 | -4.54% | 38.05 | 1.64 |
02/07 | 1,551 | 1,562 | 1,534 | 1,556 | +0.78% | 147,500 | 587億1687万 | -0.95% | 39.62 | 1.71 |
02/06 | 1,522 | 1,553 | 1,521 | 1,544 | +4.11% | 112,400 | 582億6405万 | -1.91% | 39.32 | 1.69 |
02/05 | 1,495 | 1,503 | 1,473 | 1,483 | +1.71% | 59,200 | 559億6216万 | -5.96% | 37.77 | 1.63 |
02/04 | 1,429 | 1,461 | 1,424 | 1,458 | +1.39% | 114,700 | 550億1877万 | -7.78% | 37.13 | 1.6 |
02/03 | 1,409 | 1,451 | 1,406 | 1,438 | -1.84% | 121,500 | 542億6405万 | -9.39% | 36.62 | 1.58 |
01/31 | 1,480 | 1,488 | 1,443 | 1,465 | -2.33% | 158,000 | 552億8292万 | -8.04% | 37.31 | 1.61 |
01/30 | 1,553 | 1,570 | 1,494 | 1,500 | -3.72% | 98,700 | 566億367万 | -6.13% | 38.2 | 1.64 |
01/29 | 1,582 | 1,585 | 1,551 | 1,558 | -0.45% | 93,900 | 587億9235万 | -2.75% | 39.68 | 1.71 |
01/28 | 1,581 | 1,581 | 1,552 | 1,565 | -3.45% | 90,300 | 590億5650万 | -2.37% | 39.85 | 1.72 |
01/27 | 1,643 | 1,643 | 1,617 | 1,621 | -2.23% | 78,500 | 611億6970万 | +1.12% | 41.28 | 1.78 |
01/24 | 1,679 | 1,690 | 1,652 | 1,658 | +0.36% | 93,600 | 625億6592万 | +3.5% | 42.22 | 1.82 |
01/23 | 1,666 | 1,666 | 1,634 | 1,652 | -0.84% | 120,700 | 623億3951万 | +3.25% | 42.07 | 1.81 |
01/22 | 1,663 | 1,670 | 1,646 | 1,666 | +1.03% | 109,400 | 628億6781万 | +4.32% | 42.43 | 1.83 |
01/21 | 1,690 | 1,695 | 1,641 | 1,649 | -1.38% | 116,800 | 622億2630万 | +3.45% | 41.99 | 1.81 |
01/20 | 1,634 | 1,680 | 1,633 | 1,672 | +1.77% | 161,900 | 630億9423万 | +4.96% | 42.58 | 1.83 |
01/17 | 1,596 | 1,643 | 1,583 | 1,643 | +3.86% | 182,500 | 619億9989万 | +3.27% | 41.84 | 1.8 |