株価チャート
2020/02/03～2020/06/30
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 |
| 06/30 | 10,800 | 10,840 | 10,080 | 10,160 | -5.4% | 4,254,200 | 9579億4982万 | +3.68% | 84.66 | 23.4 |
| 06/29 | 10,380 | 10,950 | 10,380 | 10,740 | +2.58% | 2,910,300 | 1兆126億 | +10.1% | 89.5 | 24.74 |
| 06/26 | 10,500 | 10,560 | 10,330 | 10,470 | -0.1% | 1,248,800 | 9871億7860万 | +8.23% | 87.25 | 24.12 |
| 06/25 | 10,410 | 10,550 | 10,350 | 10,480 | +0.29% | 1,119,800 | 9881億2147万 | +9.28% | 87.33 | 24.14 |
| 06/24 | 10,410 | 10,620 | 10,310 | 10,450 | +0.77% | 1,459,000 | 9852億9288万 | +10.01% | 87.08 | 24.07 |
| 06/23 | 10,570 | 10,590 | 10,220 | 10,370 | -0.77% | 1,641,400 | 9777億4996万 | +10.2% | 86.41 | 23.89 |
| 06/22 | 10,300 | 10,500 | 10,220 | 10,450 | +1.16% | 1,434,200 | 9852億9288万 | +12.33% | 87.08 | 24.07 |
| 06/19 | 10,630 | 10,700 | 10,310 | 10,330 | -1.53% | 2,912,900 | 9739億7851万 | +12.45% | 86.08 | 23.79 |
| 06/18 | 10,510 | 10,640 | 10,280 | 10,490 | -0.1% | 2,277,100 | 9890億6433万 | +15.54% | 87.41 | 24.16 |
| 06/17 | 10,420 | 10,730 | 10,350 | 10,500 | +1.84% | 3,112,600 | 9900億720万 | +17.2% | 87.5 | 24.19 |
| 06/16 | 9,760 | 10,360 | 9,680 | 10,310 | +10.27% | 5,107,200 | 9720億9278万 | +16.55% | 85.91 | 23.75 |
| 06/15 | 9,770 | 9,890 | 9,350 | 9,350 | -4.3% | 2,987,400 | 8815億7784万 | +6.93% | 77.91 | 21.54 |
| 06/12 | 9,300 | 9,890 | 9,290 | 9,770 | +0.93% | 3,331,200 | 9211億7812万 | +12.62% | 81.41 | 22.5 |
| 06/11 | 9,800 | 9,940 | 9,630 | 9,680 | -0.1% | 2,912,900 | 9126億9235万 | +12.68% | 80.66 | 22.3 |
| 06/10 | 9,340 | 9,790 | 9,330 | 9,690 | +3.75% | 2,536,700 | 9136億3521万 | +13.95% | 80.75 | 22.32 |
| 06/09 | 9,570 | 9,570 | 9,150 | 9,340 | -3.31% | 2,834,200 | 8806億3497万 | +11.18% | 77.83 | 21.51 |
| 06/08 | 9,660 | 9,920 | 9,520 | 9,660 | +2.22% | 2,664,700 | 9108億662万 | +16.16% | 80.5 | 22.25 |
| 06/05 | 9,320 | 9,460 | 9,270 | 9,450 | +1.07% | 1,557,400 | 8910億648万 | +15.53% | 78.75 | 21.77 |
| 06/04 | 9,400 | 9,410 | 9,210 | 9,350 | +0.21% | 1,899,500 | 8815億7784万 | +16.18% | 77.91 | 21.54 |
| 06/03 | 9,440 | 9,500 | 9,100 | 9,330 | +0.86% | 2,380,400 | 8796億9211万 | +17.89% | 77.75 | 21.49 |
| 06/02 | 9,030 | 9,280 | 8,910 | 9,250 | +0.98% | 2,529,000 | 8721億4920万 | +18.83% | 77.08 | 21.31 |
| 06/01 | 8,930 | 9,330 | 8,890 | 9,160 | +3.5% | 3,074,100 | 8636億6342万 | +19.58% | 76.33 | 21.1 |
| 05/29 | 8,410 | 8,850 | 8,380 | 8,850 | +3.51% | 7,004,000 | 8344億3464万 | +17.44% | 73.75 | 20.39 |
| 05/28 | 8,870 | 8,880 | 8,210 | 8,550 | -2.73% | 3,585,400 | 8061億4872万 | +15.07% | 71.25 | 19.69 |
| 05/27 | 8,940 | 8,940 | 8,620 | 8,790 | -3.09% | 3,089,800 | 8287億7745万 | +19.92% | 73.25 | 20.25 |
| 05/26 | 8,810 | 9,080 | 8,760 | 9,070 | +4.01% | 2,402,700 | 8551億7764万 | +25.81% | 75.58 | 20.89 |
| 05/25 | 8,610 | 8,850 | 8,540 | 8,720 | +4.31% | 2,158,300 | 8221億7740万 | +23.29% | 72.66 | 20.09 |
| 05/22 | 8,150 | 8,390 | 8,120 | 8,360 | +1.83% | 1,584,800 | 7882億3430万 | +20.37% | 69.66 | 19.26 |
| 05/21 | 8,300 | 8,380 | 8,110 | 8,210 | 0% | 1,991,900 | 7740億9134万 | +20.42% | 68.41 | 18.91 |
| 05/20 | 7,750 | 8,260 | 7,740 | 8,210 | +6.62% | 2,512,700 | 7740億9134万 | +22.52% | 68.41 | 18.91 |
| 05/19 | 7,700 | 7,730 | 7,500 | 7,700 | +2.26% | 1,673,700 | 7260億528万 | +16.88% | 64.16 | 17.74 |
| 05/18 | 7,500 | 7,590 | 7,410 | 7,530 | -1.57% | 1,259,500 | 7099億7659万 | +15.85% | 62.75 | 17.34 |
| 05/15 | 7,640 | 7,730 | 7,540 | 7,650 | +2% | 1,507,400 | 7212億9096万 | +19.42% | 63.75 | 17.62 |
| 05/14 | 7,510 | 7,640 | 7,430 | 7,500 | -2.09% | 1,419,800 | 7071億4800万 | +19.01% | 62.5 | 17.28 |
| 05/13 | 7,570 | 7,680 | 7,320 | 7,660 | -1.54% | 2,806,600 | 7222億3382万 | +23.63% | 63.83 | 17.64 |
| 05/12 | 7,720 | 7,900 | 7,650 | 7,780 | +2.23% | 1,637,900 | 7335億4819万 | +27.88% | 64.83 | 17.92 |
| 05/11 | 7,740 | 7,760 | 7,360 | 7,610 | -0.78% | 1,737,100 | 7175億1950万 | +27.58% | 63.41 | 17.53 |
| 05/08 | 7,600 | 7,790 | 7,570 | 7,670 | +2.27% | 2,109,800 | 7231億7668万 | +30.82% | 63.91 | 17.67 |
| 05/07 | 7,280 | 7,500 | 7,180 | 7,500 | +5.19% | 2,146,800 | 7071億4800万 | +30.16% | 62.5 | 17.28 |
| 05/01 | 7,050 | 7,320 | 7,010 | 7,130 | -1.11% | 2,412,100 | 6722億6203万 | +25.82% | 59.41 | 16.42 |
| 04/30 | 6,640 | 7,270 | 6,610 | 7,210 | +14.99% | 5,018,400 | 6798億494万 | +29.12% | 60.08 | 16.61 |
| 04/28 | 6,200 | 6,290 | 6,150 | 6,270 | +2.12% | 1,606,300 | 5911億7572万 | +13.86% | 52.25 | 14.44 |
| 04/27 | 6,100 | 6,220 | 6,040 | 6,140 | +2.33% | 1,259,300 | 5789億1849万 | +12.6% | 51.16 | 14.14 |
| 04/24 | 6,020 | 6,140 | 5,960 | 6,000 | -1.48% | 1,115,200 | 5657億1840万 | +11.34% | 50 | 13.82 |
| 04/23 | 6,240 | 6,250 | 6,040 | 6,090 | -0.65% | 1,496,800 | 5742億417万 | +14.45% | 50.75 | 14.03 |
| 04/22 | 5,960 | 6,140 | 5,850 | 6,130 | +1.16% | 1,676,900 | 5779億7563万 | +16.58% | 51.08 | 14.12 |
| 04/21 | 6,110 | 6,210 | 6,000 | 6,060 | -2.26% | 1,382,500 | 5713億7558万 | +16.74% | 50.5 | 13.96 |
| 04/20 | 6,070 | 6,270 | 6,050 | 6,200 | +2.14% | 1,871,400 | 5845億7568万 | +21.14% | 51.66 | 14.28 |
| 04/17 | 5,940 | 6,100 | 5,920 | 6,070 | +5.38% | 2,427,100 | 5723億1844万 | +20.32% | 50.58 | 13.98 |
| 04/16 | 5,520 | 5,770 | 5,510 | 5,760 | +1.77% | 1,484,600 | 5430億8966万 | +15.66% | 48 | 13.27 |
| 04/15 | 5,590 | 5,760 | 5,550 | 5,660 | +2.35% | 1,980,600 | 5336億6102万 | +14.69% | 47.16 | 13.04 |
| 04/14 | 5,280 | 5,560 | 5,280 | 5,530 | +6.55% | 1,877,300 | 5214億379万 | +12.67% | 46.08 | 12.74 |
| 04/13 | 5,290 | 5,340 | 5,170 | 5,190 | -1.7% | 872,200 | 4893億4641万 | +6.51% | 43.25 | 11.95 |
| 04/10 | 5,390 | 5,420 | 5,210 | 5,280 | -2.04% | 924,400 | 4978億3219万 | +8.31% | 44 | 12.16 |
| 04/09 | 5,500 | 5,570 | 5,290 | 5,390 | -1.82% | 1,660,200 | 5082億369万 | +10.45% | 44.91 | 12.42 |
| 04/08 | 5,190 | 5,490 | 5,180 | 5,490 | +5.78% | 2,155,900 | 5176億3233万 | +12.52% | 45.75 | 12.65 |
| 04/07 | 5,190 | 5,280 | 5,080 | 5,190 | +2.77% | 1,825,300 | 4893億4641万 | +6.7% | 43.25 | 11.95 |
| 04/06 | 4,770 | 5,060 | 4,735 | 5,050 | +4.55% | 1,454,800 | 4761億4632万 | +3.76% | 42.08 | 11.63 |
| 04/03 | 4,875 | 4,920 | 4,720 | 4,830 | -0.72% | 1,235,500 | 4554億331万 | -0.66% | 40.25 | 11.13 |
| 04/02 | 4,730 | 4,935 | 4,720 | 4,865 | +1.35% | 1,228,300 | 4587億333万 | -0.23% | 40.54 | 11.21 |
| 04/01 | 5,010 | 5,030 | 4,760 | 4,800 | -5.14% | 1,513,600 | 4525億7472万 | -2.04% | 40 | 11.06 |
| 03/31 | 5,230 | 5,230 | 5,010 | 5,060 | -1.94% | 1,649,100 | 4770億8918万 | +2.78% | 42.16 | 11.66 |
| 03/30 | 4,910 | 5,170 | 4,900 | 5,160 | +0.98% | 1,401,700 | 4865億1782万 | +4.43% | 43 | 11.89 |
| 03/27 | 5,210 | 5,250 | 5,020 | 5,110 | +0.99% | 1,788,100 | 4818億350万 | +3.02% | 42.58 | 11.77 |
| 03/26 | 5,100 | 5,220 | 4,980 | 5,060 | -4.53% | 2,160,100 | 4770億8918万 | +1.5% | 42.16 | 11.66 |
| 03/25 | 5,290 | 5,300 | 5,120 | 5,300 | +7.94% | 2,535,100 | 4997億1792万 | +5.89% | 44.16 | 12.21 |
| 03/24 | 4,700 | 4,930 | 4,670 | 4,910 | +8.39% | 2,791,900 | 4629億4622万 | -2.41% | 40.91 | 11.31 |
| 03/23 | 4,385 | 4,575 | 4,315 | 4,530 | +4.98% | 2,818,900 | 4271億1739万 | -10.79% | 37.75 | 10.43 |
| 03/19 | 4,700 | 4,700 | 4,210 | 4,315 | -4.54% | 4,286,600 | 4068億4581万 | -16.07% | 35.96 | 9.94 |
| 03/18 | 4,500 | 4,645 | 4,385 | 4,520 | +1.8% | 3,183,400 | 4261億7452万 | -13.08% | 37.66 | 10.41 |
| 03/17 | 4,130 | 4,595 | 4,060 | 4,440 | +4.59% | 4,177,600 | 4186億3161万 | -15.32% | 37 | 10.23 |
| 03/16 | 4,445 | 4,690 | 4,200 | 4,245 | -2.64% | 3,522,000 | 4002億4576万 | -19.68% | 35.37 | 9.78 |
| 03/13 | 4,040 | 4,600 | 3,905 | 4,360 | -2.24% | 4,062,700 | 4110億8870万 | -18.29% | 36.33 | 10.04 |
| 03/12 | 4,500 | 4,745 | 4,405 | 4,460 | -3.67% | 3,341,400 | 4205億1734万 | -16.93% | 37.16 | 10.27 |
| 03/11 | 4,945 | 5,080 | 4,615 | 4,630 | -7.31% | 2,656,500 | 4365億4603万 | -14.37% | 38.58 | 10.66 |
| 03/10 | 4,545 | 5,010 | 4,295 | 4,995 | +7.53% | 3,788,700 | 4709億6056万 | -8.21% | 41.62 | 11.51 |
| 03/09 | 5,000 | 5,040 | 4,615 | 4,645 | -11.52% | 2,803,300 | 4379億6032万 | -14.97% | 38.71 | 10.7 |
| 03/06 | 5,350 | 5,440 | 5,170 | 5,250 | -2.78% | 1,638,000 | 4950億360万 | -4.46% | 43.75 | 12.09 |
| 03/05 | 5,500 | 5,520 | 5,270 | 5,400 | +0.93% | 1,785,400 | 5091億4656万 | -2.14% | 45 | 12.44 |
| 03/04 | 5,070 | 5,400 | 5,040 | 5,350 | +4.29% | 2,163,400 | 5044億3224万 | -3.39% | 44.58 | 12.32 |
| 03/03 | 5,450 | 5,500 | 5,110 | 5,130 | -2.66% | 2,190,700 | 4836億8923万 | -7.75% | 42.75 | 11.82 |
| 03/02 | 4,940 | 5,400 | 4,935 | 5,270 | +7.01% | 2,291,200 | 4968億8932万 | -5.84% | 43.91 | 12.14 |
| 02/28 | 4,910 | 5,050 | 4,800 | 4,925 | -4.92% | 2,594,500 | 4643億6052万 | -12.43% | 41.04 | 11.34 |
| 02/27 | 5,460 | 5,470 | 5,140 | 5,180 | -5.13% | 1,805,300 | 4884億355万 | -8.59% | 43.16 | 11.93 |
| 02/26 | 5,400 | 5,480 | 5,280 | 5,460 | +1.87% | 1,679,100 | 5148億374万 | -4.11% | 45.5 | 12.58 |
| 02/25 | 5,160 | 5,440 | 5,150 | 5,360 | -2.9% | 1,898,900 | 5053億7510万 | -6.1% | 44.66 | 12.35 |
| 02/21 | 5,570 | 5,680 | 5,510 | 5,520 | -1.95% | 1,043,400 | 5204億6092万 | -3.51% | 46 | 12.71 |
| 02/20 | 5,880 | 5,880 | 5,570 | 5,630 | -1.92% | 1,637,100 | 5308億3243万 | -1.75% | 46.91 | 12.97 |
| 02/19 | 5,810 | 5,830 | 5,590 | 5,740 | +3.05% | 1,414,300 | 5412億393万 | +0.03% | 47.83 | 13.22 |
| 02/18 | 5,800 | 5,840 | 5,510 | 5,570 | -6.07% | 2,006,100 | 5251億7524万 | -3.06% | 46.41 | 12.83 |
| 02/17 | 6,050 | 6,070 | 5,850 | 5,930 | -2.63% | 1,520,600 | 5591億1835万 | +3.08% | 49.41 | 13.66 |
| 02/14 | 6,010 | 6,180 | 5,960 | 6,090 | -0.16% | 1,457,700 | 5742億417万 | +6.08% | 50.75 | 14.03 |
| 02/13 | 5,910 | 6,200 | 5,880 | 6,100 | +5.17% | 3,317,100 | 5751億4704万 | +6.76% | 50.83 | 14.05 |
| 02/12 | 5,720 | 5,910 | 5,630 | 5,800 | +3.57% | 2,359,600 | 5468億6112万 | +1.97% | 48.33 | 13.36 |
| 02/10 | 5,400 | 5,620 | 5,360 | 5,600 | +2% | 1,164,300 | 5280億384万 | -1.32% | 46.66 | 12.9 |
| 02/07 | 5,600 | 5,640 | 5,420 | 5,490 | -0.54% | 1,277,700 | 5176億3233万 | -3.24% | 45.75 | 12.65 |
| 02/06 | 5,260 | 5,600 | 5,200 | 5,520 | +6.56% | 2,185,200 | 5204億6092万 | -2.85% | 46 | 12.71 |
| 02/05 | 5,440 | 5,550 | 5,150 | 5,180 | -4.25% | 2,916,700 | 4884億355万 | -8.87% | 43.16 | 11.93 |
| 02/04 | 5,640 | 5,680 | 5,270 | 5,410 | -1.81% | 3,094,000 | 5100億8942万 | -5.07% | 45.08 | 12.46 |
| 02/03 | 5,110 | 5,550 | 5,080 | 5,510 | 0% | 1,731,700 | 5195億1806万 | -3.4% | 45.91 | 12.69 |
