株価チャート
2019/12/05~2020/05/08
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 |
05/08 | 2,646 | 2,686 | 2,622 | 2,686 | +2.09% | 1,731,800 | 9061億6180万 | +1.74% | 22.19 | 0.66 |
05/07 | 2,642 | 2,661 | 2,600 | 2,631 | -1.31% | 1,416,600 | 8876億673万 | -0.53% | 21.73 | 0.65 |
05/01 | 2,714 | 2,714 | 2,645 | 2,666 | -3.55% | 1,567,000 | 8994億1450万 | +0.34% | 22.02 | 0.65 |
04/30 | 2,770 | 2,813 | 2,760 | 2,764 | +2.79% | 1,881,200 | 9324億7625万 | +3.79% | 22.83 | 0.68 |
04/28 | 2,749 | 2,749 | 2,672 | 2,689 | -0.74% | 1,414,800 | 9071億7389万 | +0.67% | 22.21 | 0.66 |
04/27 | 2,637 | 2,717 | 2,632 | 2,709 | +3.04% | 1,411,500 | 9139億2119万 | +1.31% | 22.38 | 0.67 |
04/24 | 2,632 | 2,642 | 2,592 | 2,629 | -0.42% | 1,381,300 | 8869億3200万 | -1.65% | 21.72 | 0.65 |
04/23 | 2,572 | 2,643 | 2,572 | 2,640 | +2.68% | 1,164,200 | 8906億4302万 | -1.09% | 21.81 | 0.65 |
04/22 | 2,584 | 2,600 | 2,552 | 2,571 | -0.92% | 1,363,300 | 8673億6485万 | -3.6% | 21.24 | 0.63 |
04/21 | 2,632 | 2,632 | 2,576 | 2,595 | -2.08% | 1,563,100 | 8754億6160万 | -2.85% | 21.44 | 0.64 |
04/20 | 2,647 | 2,658 | 2,627 | 2,650 | +0.49% | 877,300 | 8940億1666万 | -0.79% | 21.89 | 0.65 |
04/17 | 2,654 | 2,682 | 2,601 | 2,637 | +1.62% | 1,616,500 | 8896億3092万 | -1.27% | 21.78 | 0.65 |
04/16 | 2,600 | 2,606 | 2,568 | 2,595 | -2.66% | 1,397,700 | 8754億6160万 | -3.14% | 21.44 | 0.64 |
04/15 | 2,643 | 2,684 | 2,620 | 2,666 | -0.19% | 1,416,600 | 8994億1450万 | -1% | 22.02 | 0.65 |
04/14 | 2,630 | 2,673 | 2,589 | 2,671 | +1.4% | 1,525,400 | 9011億133万 | -1.33% | 22.06 | 0.66 |
04/13 | 2,655 | 2,687 | 2,631 | 2,634 | -2.23% | 907,800 | 8886億1883万 | -3.2% | 21.76 | 0.65 |
04/10 | 2,658 | 2,714 | 2,610 | 2,694 | +1.78% | 1,493,900 | 9088億6072万 | -1.86% | 22.25 | 0.66 |
04/09 | 2,626 | 2,681 | 2,613 | 2,647 | +1.65% | 1,494,700 | 8930億457万 | -4.47% | 21.86 | 0.65 |
04/08 | 2,633 | 2,641 | 2,556 | 2,604 | -1.29% | 2,289,900 | 8784億9788万 | -6.97% | 21.51 | 0.64 |
04/07 | 2,671 | 2,700 | 2,545 | 2,638 | +0.65% | 2,354,400 | 8899億6829万 | -6.75% | 21.79 | 0.65 |
04/06 | 2,527 | 2,648 | 2,500 | 2,621 | +4.26% | 2,160,500 | 8842億3309万 | -8.32% | 21.65 | 0.64 |
04/03 | 2,509 | 2,575 | 2,494 | 2,514 | +0.16% | 1,823,400 | 8481億3505万 | -13.04% | 20.77 | 0.62 |
04/02 | 2,544 | 2,558 | 2,510 | 2,510 | -3.57% | 2,451,300 | 8467億8560万 | -14.39% | 20.73 | 0.62 |
04/01 | 2,688 | 2,730 | 2,558 | 2,603 | -4.76% | 2,296,300 | 8781億6052万 | -12.53% | 21.5 | 0.64 |
03/31 | 2,824 | 2,830 | 2,732 | 2,733 | -3.09% | 2,096,200 | 9220億1794万 | -9.44% | 10.53 | 0.75 |
03/30 | 2,810 | 2,841 | 2,741 | 2,820 | -3.36% | 2,316,500 | 9513億6868万 | -7.81% | 10.87 | 0.78 |
03/27 | 2,914 | 2,949 | 2,826 | 2,918 | +3.11% | 2,128,500 | 9844億3043万 | -5.78% | 11.24 | 0.8 |
03/26 | 2,860 | 2,860 | 2,774 | 2,830 | -4.46% | 2,643,400 | 9547億4233万 | -9.64% | 10.9 | 0.78 |
03/25 | 2,855 | 2,970 | 2,819 | 2,962 | +7.51% | 2,429,200 | 9992億7448万 | -6.62% | 11.41 | 0.82 |
03/24 | 2,710 | 2,765 | 2,638 | 2,755 | +2.88% | 2,473,200 | 9294億3997万 | -14.12% | 10.62 | 0.76 |
03/23 | 2,679 | 2,701 | 2,611 | 2,678 | +5.89% | 3,105,900 | 9034億6288万 | -17.68% | 10.32 | 0.74 |
03/19 | 2,650 | 2,660 | 2,522 | 2,529 | -2.73% | 2,905,300 | 8531億9553万 | -23.43% | 9.74 | 0.7 |
03/18 | 2,689 | 2,716 | 2,600 | 2,600 | -2.95% | 3,126,100 | 8771億4843万 | -22.6% | 10.02 | 0.72 |
03/17 | 2,560 | 2,700 | 2,517 | 2,679 | +3.52% | 2,907,400 | 9038億24万 | -21.57% | 10.32 | 0.74 |
03/16 | 2,680 | 2,700 | 2,582 | 2,588 | -2.27% | 2,269,900 | 8731億5万 | -25.4% | 9.97 | 0.71 |
03/13 | 2,634 | 2,750 | 2,566 | 2,648 | -6.3% | 4,040,800 | 8933億4194万 | -25.01% | 10.2 | 0.73 |
03/12 | 2,901 | 2,929 | 2,802 | 2,826 | -4.82% | 2,892,300 | 9533億9287万 | -21.22% | 10.89 | 0.78 |
03/11 | 2,983 | 3,058 | 2,955 | 2,969 | -0.84% | 2,496,200 | 1兆16億 | -18.3% | 11.44 | 0.82 |
03/10 | 2,984 | 3,014 | 2,894 | 2,994 | -1.19% | 3,668,800 | 1兆100億 | -18.55% | 11.54 | 0.82 |
03/09 | 3,137 | 3,141 | 3,017 | 3,030 | -6.42% | 2,392,100 | 1兆222億 | -18.48% | 11.67 | 0.83 |
03/06 | 3,268 | 3,275 | 3,226 | 3,238 | -3.26% | 1,799,800 | 1兆923億 | -13.79% | 12.48 | 0.89 |
03/05 | 3,344 | 3,355 | 3,328 | 3,347 | +0.24% | 1,187,600 | 1兆1291億 | -11.69% | 12.9 | 0.92 |
03/04 | 3,300 | 3,358 | 3,275 | 3,339 | -0.6% | 1,650,800 | 1兆1264億 | -12.55% | 12.87 | 0.92 |
03/03 | 3,443 | 3,452 | 3,359 | 3,359 | -1.03% | 1,774,000 | 1兆1332億 | -12.71% | 12.94 | 0.93 |
03/02 | 3,370 | 3,431 | 3,334 | 3,394 | -0.73% | 2,009,000 | 1兆1450億 | -12.55% | 13.08 | 0.94 |
02/28 | 3,453 | 3,462 | 3,388 | 3,419 | -2.95% | 3,016,100 | 1兆1534億 | -12.6% | 13.17 | 0.94 |
02/27 | 3,580 | 3,584 | 3,511 | 3,523 | -2.65% | 1,652,600 | 1兆1885億 | -10.72% | 13.57 | 0.97 |
02/26 | 3,614 | 3,632 | 3,589 | 3,619 | -0.85% | 1,331,800 | 1兆2209億 | -8.98% | 13.94 | 1 |
02/25 | 3,610 | 3,684 | 3,594 | 3,650 | -3.13% | 1,778,000 | 1兆2313億 | -8.84% | 14.06 | 1.01 |
02/21 | 3,756 | 3,805 | 3,752 | 3,768 | +0.16% | 1,172,100 | 1兆2711億 | -6.45% | 14.52 | 1.04 |
02/20 | 3,825 | 3,845 | 3,762 | 3,762 | -0.69% | 1,342,100 | 1兆2691億 | -7.04% | 14.5 | 1.04 |
02/19 | 3,814 | 3,825 | 3,774 | 3,788 | -1.3% | 1,375,100 | 1兆2779億 | -6.84% | 14.6 | 1.04 |
02/18 | 3,852 | 3,873 | 3,828 | 3,838 | -0.85% | 947,200 | 1兆2948億 | -6.09% | 14.79 | 1.06 |
02/17 | 3,851 | 3,880 | 3,828 | 3,871 | +0.08% | 1,118,300 | 1兆3059億 | -5.7% | 14.92 | 1.07 |
02/14 | 3,880 | 3,890 | 3,838 | 3,868 | -1.53% | 1,637,200 | 1兆3049億 | -6.14% | 14.9 | 1.07 |
02/13 | 3,930 | 3,939 | 3,889 | 3,928 | -0.15% | 1,315,200 | 1兆3251億 | -5.07% | 15.13 | 1.08 |
02/12 | 3,983 | 4,000 | 3,915 | 3,934 | -2.26% | 1,893,100 | 1兆3271億 | -5.27% | 15.16 | 1.08 |
02/10 | 3,989 | 4,032 | 3,972 | 4,025 | +0.4% | 1,028,600 | 1兆3578億 | -3.38% | 15.51 | 1.11 |
02/07 | 4,104 | 4,119 | 4,002 | 4,009 | -2.93% | 2,092,400 | 1兆3524億 | -3.98% | 15.45 | 1.1 |
02/06 | 4,108 | 4,216 | 4,038 | 4,130 | +2.28% | 2,199,900 | 1兆3933億 | -1.36% | 15.91 | 1.14 |
02/05 | 4,042 | 4,058 | 4,030 | 4,038 | +0.67% | 913,000 | 1兆3622億 | -3.72% | 15.56 | 1.11 |
02/04 | 4,003 | 4,018 | 3,984 | 4,011 | +0.05% | 859,800 | 1兆3531億 | -4.57% | 15.45 | 1.11 |
02/03 | 3,967 | 4,026 | 3,963 | 4,009 | -0.37% | 912,800 | 1兆3524億 | -4.86% | 15.45 | 1.1 |
01/31 | 4,036 | 4,074 | 4,024 | 4,024 | +0.27% | 1,083,900 | 1兆3575億 | -4.76% | 15.5 | 1.11 |
01/30 | 4,050 | 4,060 | 3,988 | 4,013 | -1.47% | 1,077,400 | 1兆3538億 | -5.24% | 15.46 | 1.11 |
01/29 | 4,084 | 4,088 | 4,046 | 4,073 | +0.59% | 791,900 | 1兆3740億 | -4.1% | 15.69 | 1.12 |
01/28 | 4,074 | 4,078 | 4,036 | 4,049 | -1.44% | 1,003,600 | 1兆3659億 | -4.8% | 15.6 | 1.12 |
01/27 | 4,118 | 4,139 | 4,087 | 4,108 | -1.86% | 862,300 | 1兆3858億 | -3.57% | 15.83 | 1.13 |
01/24 | 4,180 | 4,199 | 4,166 | 4,186 | +0.72% | 577,200 | 1兆4122億 | -1.85% | 16.13 | 1.15 |
01/23 | 4,200 | 4,218 | 4,153 | 4,156 | -2.49% | 1,415,900 | 1兆4020億 | -2.62% | 16.01 | 1.15 |
01/22 | 4,258 | 4,274 | 4,249 | 4,262 | -0.7% | 801,600 | 1兆4378億 | -0.14% | 16.42 | 1.17 |
01/21 | 4,311 | 4,317 | 4,282 | 4,292 | -0.09% | 647,900 | 1兆4479億 | +0.59% | 16.54 | 1.18 |
01/20 | 4,290 | 4,306 | 4,280 | 4,296 | +0.68% | 490,700 | 1兆4493億 | +0.73% | 16.55 | 1.18 |
01/17 | 4,230 | 4,271 | 4,222 | 4,267 | +0.76% | 877,200 | 1兆4395億 | +0.07% | 16.44 | 1.18 |
01/16 | 4,314 | 4,314 | 4,234 | 4,235 | -0.21% | 1,179,100 | 1兆4287億 | -0.66% | 16.32 | 1.17 |
01/15 | 4,270 | 4,271 | 4,219 | 4,244 | -1.3% | 984,500 | 1兆4317億 | -0.47% | 16.35 | 1.17 |
01/14 | 4,313 | 4,319 | 4,278 | 4,300 | -0.09% | 948,900 | 1兆4506億 | +0.84% | 16.57 | 1.18 |
01/10 | 4,302 | 4,322 | 4,293 | 4,304 | +0.7% | 719,800 | 1兆4520億 | +1.03% | 16.58 | 1.19 |
01/09 | 4,297 | 4,307 | 4,257 | 4,274 | -0.23% | 1,173,900 | 1兆4418億 | +0.38% | 16.47 | 1.18 |
01/08 | 4,265 | 4,309 | 4,253 | 4,284 | -0.3% | 1,012,600 | 1兆4452億 | +0.71% | 16.51 | 1.18 |
01/07 | 4,240 | 4,301 | 4,240 | 4,297 | +0.99% | 907,300 | 1兆4496億 | +1.01% | 16.56 | 1.18 |
01/06 | 4,205 | 4,260 | 4,200 | 4,255 | +0.16% | 1,195,100 | 1兆4354億 | +0.02% | 16.39 | 1.17 |
2019 |
12/30 | 4,286 | 4,294 | 4,247 | 4,248 | -1.85% | 876,000 | 1兆4331億 | -0.19% | 16.37 | 1.17 |
12/27 | 4,336 | 4,346 | 4,316 | 4,328 | +0.86% | 807,100 | 1兆4601億 | +1.62% | 16.68 | 1.19 |
12/26 | 4,267 | 4,291 | 4,259 | 4,291 | +0.54% | 561,200 | 1兆4476億 | +0.8% | 16.53 | 1.18 |
12/25 | 4,298 | 4,299 | 4,258 | 4,268 | -0.67% | 408,300 | 1兆4398億 | +0.26% | 16.44 | 1.18 |
12/24 | 4,321 | 4,324 | 4,281 | 4,297 | +0.37% | 689,000 | 1兆4496億 | +0.99% | 16.56 | 1.18 |
12/23 | 4,318 | 4,322 | 4,271 | 4,281 | +0.07% | 1,055,000 | 1兆4442億 | +0.63% | 16.49 | 1.18 |
12/20 | 4,285 | 4,322 | 4,268 | 4,278 | -0.4% | 1,337,900 | 1兆4432億 | +0.52% | 16.48 | 1.18 |
12/19 | 4,228 | 4,295 | 4,218 | 4,295 | +1.27% | 1,499,100 | 1兆4489億 | +0.85% | 16.55 | 1.18 |
12/18 | 4,244 | 4,255 | 4,214 | 4,241 | +0.66% | 1,526,700 | 1兆4307億 | -0.45% | 16.34 | 1.17 |
12/17 | 4,255 | 4,259 | 4,202 | 4,213 | -0.57% | 1,126,400 | 1兆4213億 | -1.24% | 16.23 | 1.16 |
12/16 | 4,223 | 4,254 | 4,219 | 4,237 | -0.21% | 683,300 | 1兆4294億 | -0.87% | 16.33 | 1.17 |
12/13 | 4,275 | 4,298 | 4,246 | 4,246 | +1.6% | 1,912,700 | 1兆4324億 | -0.79% | 16.36 | 1.17 |
12/12 | 4,195 | 4,204 | 4,167 | 4,179 | -0.81% | 1,119,800 | 1兆4098億 | -2.47% | 16.1 | 1.15 |
12/11 | 4,242 | 4,242 | 4,204 | 4,213 | -0.73% | 1,009,800 | 1兆4213億 | -1.86% | 16.23 | 1.16 |
12/10 | 4,266 | 4,281 | 4,237 | 4,244 | -0.86% | 961,800 | 1兆4317億 | -1.35% | 16.35 | 1.17 |
12/09 | 4,277 | 4,287 | 4,258 | 4,281 | +0.82% | 869,400 | 1兆4442億 | -0.63% | 16.49 | 1.18 |
12/06 | 4,292 | 4,294 | 4,234 | 4,246 | -0.52% | 743,600 | 1兆4324億 | -1.46% | 16.36 | 1.17 |
12/05 | 4,252 | 4,280 | 4,230 | 4,268 | +1.14% | 1,487,200 | 1兆4398億 | -1.09% | 16.44 | 1.18 |