株価チャート
2019/12/03～2020/05/01
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 |
| 05/01 | 1,688 | 1,691 | 1,632 | 1,646 | -3.74% | 993,800 | 4263億4842万 | +1.42% | 33.24 | 1.88 |
| 04/30 | 1,720 | 1,736 | 1,706 | 1,710 | +2.58% | 1,311,700 | 4429億2576万 | +5.82% | 34.54 | 1.96 |
| 04/28 | 1,670 | 1,690 | 1,650 | 1,667 | -0.3% | 738,500 | 4317億8786万 | +3.67% | 33.67 | 1.91 |
| 04/27 | 1,659 | 1,683 | 1,641 | 1,672 | +2.51% | 959,300 | 4330億8296万 | +4.7% | 33.77 | 1.91 |
| 04/24 | 1,680 | 1,689 | 1,617 | 1,631 | -3.15% | 1,212,400 | 4224億6311万 | +2.97% | 32.94 | 1.87 |
| 04/23 | 1,679 | 1,689 | 1,650 | 1,684 | +2.06% | 1,178,900 | 4361億9121万 | +6.92% | 34.01 | 1.93 |
| 04/22 | 1,681 | 1,691 | 1,617 | 1,650 | -3.68% | 1,751,900 | 4273億8450万 | +5.77% | 33.33 | 1.89 |
| 04/21 | 1,700 | 1,722 | 1,671 | 1,713 | -0.35% | 1,322,700 | 4437億282万 | +10.59% | 34.6 | 1.96 |
| 04/20 | 1,729 | 1,756 | 1,708 | 1,719 | -1.83% | 1,345,100 | 4452億5695万 | +11.99% | 34.72 | 1.97 |
| 04/17 | 1,694 | 1,760 | 1,666 | 1,751 | +8.49% | 2,329,600 | 4535億4562万 | +15.05% | 35.37 | 2.01 |
| 04/16 | 1,650 | 1,661 | 1,600 | 1,614 | -3.06% | 1,459,000 | 4180億5975万 | +6.75% | 32.6 | 1.85 |
| 04/15 | 1,679 | 1,688 | 1,653 | 1,665 | +0.3% | 1,237,100 | 4312億6982万 | +10.26% | 33.63 | 1.91 |
| 04/14 | 1,630 | 1,670 | 1,628 | 1,660 | +2.47% | 1,056,100 | 4299億7471万 | +10.01% | 33.53 | 1.9 |
| 04/13 | 1,695 | 1,696 | 1,607 | 1,620 | -6.63% | 2,002,900 | 4196億1388万 | +7.57% | 32.72 | 1.86 |
| 04/10 | 1,739 | 1,768 | 1,712 | 1,735 | +0.52% | 2,003,500 | 4494億128万 | +14.98% | 35.04 | 1.99 |
| 04/09 | 1,689 | 1,748 | 1,659 | 1,726 | +4.29% | 2,476,600 | 4470億7009万 | +14.15% | 34.86 | 1.98 |
| 04/08 | 1,638 | 1,690 | 1,576 | 1,655 | +3.57% | 2,681,900 | 4286億7961万 | +9.17% | 33.43 | 1.9 |
| 04/07 | 1,611 | 1,621 | 1,552 | 1,598 | +2.57% | 1,916,000 | 4139億1542万 | +4.99% | 32.28 | 1.83 |
| 04/06 | 1,441 | 1,572 | 1,434 | 1,558 | +7.6% | 1,828,200 | 4035億5458万 | +1.63% | 31.47 | 1.78 |
| 04/03 | 1,454 | 1,485 | 1,435 | 1,448 | +0.35% | 967,500 | 3750億6228万 | -6.28% | 29.25 | 1.66 |
| 04/02 | 1,454 | 1,498 | 1,438 | 1,443 | -2.76% | 1,374,200 | 3737億6717万 | -7.74% | 29.14 | 1.65 |
| 04/01 | 1,507 | 1,543 | 1,456 | 1,484 | -2.18% | 1,595,600 | 3843億8703万 | -6.37% | 29.97 | 1.7 |
| 03/31 | 1,534 | 1,572 | 1,515 | 1,517 | +0.33% | 2,123,800 | 3929億3472万 | -5.6% | 20.93 | 1.82 |
| 03/30 | 1,465 | 1,517 | 1,453 | 1,512 | +0.47% | 1,471,900 | 3916億3962万 | -7.24% | 20.86 | 1.81 |
| 03/27 | 1,521 | 1,554 | 1,463 | 1,505 | +2.17% | 2,000,300 | 3898億2647万 | -8.95% | 20.76 | 1.8 |
| 03/26 | 1,446 | 1,498 | 1,414 | 1,473 | -1.34% | 2,038,200 | 3815億3780万 | -12.16% | 20.32 | 1.76 |
| 03/25 | 1,464 | 1,495 | 1,441 | 1,493 | +6.34% | 2,999,500 | 3867億1822万 | -12.12% | 20.6 | 1.79 |
| 03/24 | 1,384 | 1,411 | 1,359 | 1,404 | +3.69% | 2,926,000 | 3636億6536万 | -18.37% | 19.37 | 1.68 |
| 03/23 | 1,418 | 1,436 | 1,352 | 1,354 | -3.01% | 2,913,500 | 3507億1431万 | -22.45% | 18.68 | 1.62 |
| 03/19 | 1,379 | 1,398 | 1,280 | 1,396 | +5.84% | 5,099,700 | 3615億9319万 | -21.35% | 19.26 | 1.67 |
| 03/18 | 1,362 | 1,395 | 1,299 | 1,319 | -3.72% | 3,491,000 | 3416億4858万 | -26.84% | 18.2 | 1.58 |
| 03/17 | 1,339 | 1,431 | 1,300 | 1,370 | +1.26% | 3,506,400 | 3548億5865万 | -25.18% | 18.9 | 1.64 |
| 03/16 | 1,414 | 1,446 | 1,345 | 1,353 | -3.08% | 2,512,300 | 3504億5529万 | -27.14% | 18.67 | 1.62 |
| 03/13 | 1,361 | 1,433 | 1,342 | 1,396 | -7.06% | 3,618,000 | 3615億9319万 | -25.94% | 19.26 | 1.67 |
| 03/12 | 1,524 | 1,561 | 1,483 | 1,502 | -3.96% | 2,621,700 | 3890億4941万 | -21.36% | 20.72 | 1.8 |
| 03/11 | 1,603 | 1,637 | 1,559 | 1,564 | -4.34% | 2,804,500 | 4051億870万 | -19.01% | 21.58 | 1.87 |
| 03/10 | 1,553 | 1,645 | 1,523 | 1,635 | +2.83% | 3,314,100 | 4234億9919万 | -16.11% | 22.56 | 1.96 |
| 03/09 | 1,616 | 1,649 | 1,578 | 1,590 | -6.08% | 2,359,700 | 4118億4325万 | -19.08% | 21.94 | 1.9 |
| 03/06 | 1,757 | 1,763 | 1,690 | 1,693 | -6.82% | 2,944,300 | 4385億2240万 | -14.67% | 23.36 | 2.03 |
| 03/05 | 1,836 | 1,844 | 1,796 | 1,817 | +0.44% | 1,778,400 | 4706億4100万 | -9.24% | 25.07 | 2.18 |
| 03/04 | 1,765 | 1,828 | 1,760 | 1,809 | -0.71% | 1,959,000 | 4685億6883万 | -10.31% | 24.96 | 2.17 |
| 03/03 | 1,890 | 1,898 | 1,820 | 1,822 | -2.83% | 1,945,900 | 4719億3610万 | -10.47% | 25.14 | 2.18 |
| 03/02 | 1,817 | 1,907 | 1,810 | 1,875 | +0.97% | 2,061,600 | 4856億6421万 | -8.71% | 25.87 | 2.25 |
| 02/28 | 1,868 | 1,888 | 1,835 | 1,857 | -3.43% | 3,123,900 | 4810億183万 | -10.33% | 25.62 | 2.22 |
| 02/27 | 1,956 | 1,964 | 1,913 | 1,923 | -2.39% | 1,823,000 | 4980億9721万 | -7.9% | 26.53 | 2.3 |
| 02/26 | 1,988 | 1,988 | 1,912 | 1,970 | -3.05% | 2,465,300 | 5102億7120万 | -6.24% | 27.18 | 2.36 |
| 02/25 | 2,009 | 2,043 | 1,996 | 2,032 | -2.26% | 2,498,200 | 5263億3049万 | -3.83% | 28.03 | 2.43 |
| 02/21 | 2,090 | 2,112 | 2,074 | 2,079 | -1% | 1,080,200 | 5385億448万 | -1.98% | 28.68 | 2.49 |
| 02/20 | 2,122 | 2,130 | 2,087 | 2,100 | +0.14% | 1,035,200 | 5439億4391万 | -1.41% | 28.97 | 2.52 |
| 02/19 | 2,046 | 2,099 | 2,040 | 2,097 | +3.97% | 1,639,600 | 5431億6685万 | -1.83% | 28.93 | 2.51 |
| 02/18 | 2,014 | 2,023 | 2,001 | 2,017 | -0.84% | 646,700 | 5224億4518万 | -5.92% | 27.83 | 2.42 |
| 02/17 | 2,040 | 2,044 | 2,024 | 2,034 | -1.02% | 772,700 | 5268億4853万 | -5.61% | 28.06 | 2.44 |
| 02/14 | 2,050 | 2,060 | 2,039 | 2,055 | -0.15% | 903,600 | 5322億8797万 | -4.99% | 28.35 | 2.46 |
| 02/13 | 2,099 | 2,106 | 2,051 | 2,058 | -1.95% | 1,354,400 | 5330億6504万 | -5.03% | 28.39 | 2.47 |
| 02/12 | 2,045 | 2,099 | 2,038 | 2,099 | +3.65% | 1,867,300 | 5436億8489万 | -3.45% | 28.96 | 2.51 |
| 02/10 | 2,000 | 2,032 | 1,993 | 2,025 | -0.3% | 1,143,200 | 5245億1735万 | -6.98% | 27.94 | 2.43 |
| 02/07 | 2,036 | 2,047 | 1,997 | 2,031 | -0.83% | 1,225,400 | 5260億7147万 | -7.01% | 28.02 | 2.43 |
| 02/06 | 2,041 | 2,052 | 2,029 | 2,048 | +1.34% | 1,162,000 | 5304億7483万 | -6.53% | 28.25 | 2.45 |
| 02/05 | 2,053 | 2,061 | 2,019 | 2,021 | -0.3% | 1,072,500 | 5234億8126万 | -7.97% | 27.88 | 2.42 |
| 02/04 | 1,982 | 2,027 | 1,981 | 2,027 | +1% | 1,555,800 | 5250億3539万 | -7.95% | 27.97 | 2.43 |
| 02/03 | 1,983 | 2,027 | 1,974 | 2,007 | -2.05% | 2,203,700 | 5198億5497万 | -9.14% | 27.69 | 2.4 |
| 01/31 | 2,098 | 2,102 | 2,017 | 2,049 | -0.29% | 2,912,400 | 5307億3385万 | -7.54% | 28.27 | 2.45 |
| 01/30 | 2,110 | 2,119 | 2,016 | 2,055 | -4.51% | 3,667,800 | 5322億8797万 | -7.52% | 28.35 | 2.46 |
| 01/29 | 2,208 | 2,209 | 2,146 | 2,152 | -1.33% | 1,917,300 | 5574億1300万 | -3.41% | 29.69 | 2.58 |
| 01/28 | 2,219 | 2,220 | 2,165 | 2,181 | -3.32% | 2,437,500 | 5649億2461万 | -2.15% | 30.09 | 2.61 |
| 01/27 | 2,256 | 2,275 | 2,233 | 2,256 | -2.13% | 1,233,700 | 5843億5118万 | +1.26% | 31.12 | 2.7 |
| 01/24 | 2,300 | 2,315 | 2,295 | 2,305 | +0.3% | 936,100 | 5970億4320万 | +3.64% | 31.8 | 2.76 |
| 01/23 | 2,258 | 2,298 | 2,251 | 2,298 | +0.48% | 939,200 | 5952億3006万 | +3.56% | 31.7 | 2.75 |
| 01/22 | 2,260 | 2,294 | 2,259 | 2,287 | +1.83% | 910,400 | 5923億8083万 | +3.39% | 31.55 | 2.74 |
| 01/21 | 2,260 | 2,269 | 2,238 | 2,246 | -0.53% | 755,600 | 5817億6097万 | +1.77% | 30.99 | 2.69 |
| 01/20 | 2,260 | 2,273 | 2,252 | 2,258 | +0.4% | 630,500 | 5848億6922万 | +2.45% | 31.15 | 2.71 |
| 01/17 | 2,297 | 2,302 | 2,244 | 2,249 | -2.09% | 1,175,100 | 5825億3803万 | +2.37% | 31.03 | 2.69 |
| 01/16 | 2,283 | 2,300 | 2,279 | 2,297 | +1.95% | 1,080,600 | 5949億7103万 | +4.79% | 31.69 | 2.75 |
| 01/15 | 2,290 | 2,296 | 2,249 | 2,253 | -1.74% | 808,000 | 5835億7411万 | +3.16% | 31.08 | 2.7 |
| 01/14 | 2,300 | 2,306 | 2,272 | 2,293 | +0.48% | 1,137,700 | 5939億3495万 | +5.33% | 31.64 | 2.75 |
| 01/10 | 2,246 | 2,282 | 2,231 | 2,282 | +2.15% | 1,409,500 | 5910億8572万 | +5.21% | 31.48 | 2.73 |
| 01/09 | 2,206 | 2,237 | 2,194 | 2,234 | +3.14% | 1,287,400 | 5786億5272万 | +3.38% | 30.82 | 2.68 |
| 01/08 | 2,189 | 2,189 | 2,145 | 2,166 | -3.17% | 1,708,500 | 5610億3929万 | +0.51% | 29.88 | 2.59 |
| 01/07 | 2,199 | 2,241 | 2,191 | 2,237 | +2.95% | 1,581,000 | 5794億2978万 | +3.95% | 30.86 | 2.68 |
| 01/06 | 2,157 | 2,180 | 2,151 | 2,173 | -0.82% | 1,300,800 | 5628億5244万 | +1.26% | 29.98 | 2.6 |
| 2019 |
| 12/30 | 2,196 | 2,199 | 2,177 | 2,191 | -0.72% | 635,400 | 5675億1482万 | +2.29% | 30.23 | 2.62 |
| 12/27 | 2,200 | 2,221 | 2,200 | 2,207 | +0.96% | 874,800 | 5716億5915万 | +3.32% | 30.45 | 2.64 |
| 12/26 | 2,176 | 2,190 | 2,163 | 2,186 | +0.69% | 421,000 | 5662億1971万 | +2.58% | 30.16 | 2.62 |
| 12/25 | 2,199 | 2,199 | 2,169 | 2,171 | -0.91% | 428,100 | 5623億3440万 | +2.16% | 29.95 | 2.6 |
| 12/24 | 2,188 | 2,206 | 2,179 | 2,191 | +0.5% | 709,100 | 5675億1482万 | +3.4% | 30.23 | 2.62 |
| 12/23 | 2,220 | 2,234 | 2,173 | 2,180 | -1.18% | 1,143,000 | 5646億6559万 | +3.27% | 30.08 | 2.61 |
| 12/20 | 2,200 | 2,208 | 2,181 | 2,206 | +0.32% | 1,229,800 | 5714億13万 | +4.85% | 30.43 | 2.64 |
| 12/19 | 2,158 | 2,202 | 2,156 | 2,199 | +1.43% | 1,083,400 | 5695億8698万 | +4.86% | 30.34 | 2.63 |
| 12/18 | 2,173 | 2,193 | 2,161 | 2,168 | -0.23% | 1,197,100 | 5615億5734万 | +3.78% | 29.91 | 2.6 |
| 12/17 | 2,167 | 2,175 | 2,143 | 2,173 | +0.56% | 1,053,100 | 5628億5244万 | +4.32% | 29.98 | 2.6 |
| 12/16 | 2,150 | 2,168 | 2,136 | 2,161 | +0.19% | 861,400 | 5597億4419万 | +4.09% | 29.81 | 2.59 |
| 12/13 | 2,179 | 2,184 | 2,142 | 2,157 | +1.08% | 1,782,000 | 5587億811万 | +4.25% | 29.76 | 2.58 |
| 12/12 | 2,167 | 2,186 | 2,128 | 2,134 | -1.57% | 1,011,200 | 5527億5063万 | +3.69% | 29.44 | 2.56 |
| 12/11 | 2,170 | 2,183 | 2,152 | 2,168 | +0.6% | 1,344,800 | 5615億5734万 | +6.07% | 29.91 | 2.6 |
| 12/10 | 2,138 | 2,165 | 2,112 | 2,155 | +2.38% | 1,836,100 | 5581億9006万 | +6.31% | 29.73 | 2.58 |
| 12/09 | 2,124 | 2,133 | 2,102 | 2,105 | -0.47% | 692,100 | 5452億3902万 | +4.67% | 29.04 | 2.52 |
| 12/06 | 2,097 | 2,115 | 2,091 | 2,115 | +0.38% | 794,800 | 5478億2923万 | +5.91% | 29.18 | 2.53 |
| 12/05 | 2,102 | 2,124 | 2,101 | 2,107 | +1.98% | 960,600 | 5457億5706万 | +6.25% | 29.07 | 2.52 |
| 12/04 | 2,075 | 2,081 | 2,051 | 2,066 | -1.76% | 1,348,100 | 5351億3720万 | +4.87% | 28.5 | 2.48 |
| 12/03 | 2,064 | 2,108 | 2,058 | 2,103 | +1.11% | 993,600 | 5447億2098万 | +7.35% | 29.01 | 2.52 |
