株価チャート
2019/12/30~2020/06/02
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 |
06/02 | 1,281 | 1,336 | 1,267 | 1,290 | +3.12% | 274,300 | 96億4210万 | +26.97% | - | 10.66 |
06/01 | 1,197 | 1,297 | 1,177 | 1,251 | +11% | 294,400 | 93億5059万 | +25.86% | - | 10.34 |
05/29 | 1,118 | 1,129 | 1,080 | 1,127 | -0.18% | 66,500 | 84億2376万 | +15.59% | - | 9.31 |
05/28 | 1,141 | 1,186 | 1,120 | 1,129 | -1.05% | 67,800 | 84億3871万 | +17.12% | - | 9.33 |
05/27 | 1,189 | 1,189 | 1,130 | 1,141 | +1.06% | 72,300 | 85億2840万 | +19.85% | - | 9.43 |
05/26 | 1,195 | 1,211 | 1,116 | 1,129 | -3.09% | 157,100 | 84億3871万 | +19.85% | - | 9.33 |
05/25 | 1,074 | 1,165 | 1,067 | 1,165 | +13.33% | 142,000 | 87億779万 | +24.87% | - | 9.63 |
05/22 | 1,084 | 1,095 | 1,017 | 1,028 | -4.55% | 78,900 | 76億8378万 | +11.38% | - | 8.49 |
05/21 | 1,095 | 1,115 | 1,060 | 1,077 | -0.37% | 125,000 | 80億5003万 | +17.7% | - | 8.9 |
05/20 | 1,039 | 1,082 | 1,024 | 1,081 | +3.64% | 79,600 | 80億7993万 | +19.45% | - | 8.93 |
05/19 | 1,041 | 1,050 | 1,016 | 1,043 | -0.19% | 78,700 | 77億9590万 | +16.41% | - | 8.62 |
05/18 | 995 | 1,064 | 989 | 1,045 | +4.19% | 112,100 | 78億1085万 | +17.95% | - | 8.63 |
05/15 | 1,005 | 1,018 | 968 | 1,003 | +1.31% | 76,900 | 74億9692万 | +14.63% | - | 8.29 |
05/14 | 1,042 | 1,042 | 990 | 990 | -2.17% | 115,400 | 73億9975万 | +14.98% | - | 8.18 |
05/13 | 990 | 1,023 | 975 | 1,012 | -0.39% | 67,400 | 75億6419万 | +19.76% | - | 8.36 |
05/12 | 1,003 | 1,053 | 1,003 | 1,016 | -1.65% | 107,700 | 75億9409万 | +22.41% | - | 8.4 |
05/11 | 1,073 | 1,120 | 1,024 | 1,033 | +1.57% | 386,600 | 77億2115万 | +26.59% | - | 8.54 |
05/08 | 885 | 1,017 | 875 | 1,017 | +17.3% | 375,800 | 76億156万 | +26.81% | - | 8.4 |
05/07 | 813 | 868 | 813 | 867 | +4.71% | 80,700 | 64億8039万 | +10.17% | - | 7.16 |
05/01 | 842 | 851 | 821 | 828 | -2.13% | 67,600 | 61億8888万 | +6.43% | - | 6.84 |
04/30 | 863 | 883 | 840 | 846 | -0.7% | 102,300 | 63億2342万 | +9.59% | - | 6.99 |
04/28 | 833 | 855 | 823 | 852 | +3.02% | 77,900 | 63億6827万 | +10.94% | - | 7.04 |
04/27 | 801 | 827 | 791 | 827 | +3.38% | 56,000 | 61億8141万 | +8.53% | - | 6.83 |
04/24 | 800 | 808 | 780 | 800 | +0.38% | 25,800 | 59億7960万 | +5.96% | - | 6.61 |
04/23 | 765 | 802 | 765 | 797 | +7.56% | 54,300 | 59億5717万 | +6.55% | - | 6.59 |
04/22 | 750 | 757 | 720 | 741 | -3.89% | 72,300 | 55億3860万 | -0.27% | - | 6.12 |
04/21 | 843 | 855 | 757 | 771 | -9.61% | 113,400 | 57億6283万 | +4.05% | - | 6.37 |
04/20 | 846 | 868 | 816 | 853 | +0.47% | 104,100 | 63億7574万 | +15.58% | - | 7.05 |
04/17 | 899 | 899 | 844 | 849 | -4.39% | 111,000 | 63億4585万 | +16.14% | - | 7.02 |
04/16 | 872 | 905 | 872 | 888 | -1.11% | 57,100 | 66億3735万 | +22.15% | - | 7.34 |
04/15 | 882 | 917 | 867 | 898 | -0.44% | 139,400 | 67億1210万 | +24.2% | - | 7.42 |
04/14 | 895 | 949 | 877 | 902 | +6.12% | 331,200 | 67億4199万 | +24.93% | - | 7.45 |
04/13 | 849 | 960 | 836 | 850 | +3.79% | 353,600 | 63億5332万 | +18.38% | - | 7.02 |
04/10 | 864 | 895 | 810 | 819 | -4.99% | 136,300 | 61億2161万 | +13.59% | - | 6.77 |
04/09 | 805 | 906 | 796 | 862 | +8.29% | 247,200 | 64億4301万 | +18.41% | - | 7.12 |
04/08 | 780 | 822 | 715 | 796 | +5.71% | 297,300 | 59億4970万 | +8.59% | - | 6.58 |
04/07 | 683 | 753 | 681 | 753 | +15.31% | 111,400 | 56億2829万 | +1.62% | - | 6.22 |
04/06 | 596 | 661 | 575 | 653 | +7.76% | 106,400 | 48億8084万 | -12.82% | - | 5.4 |
04/03 | 624 | 629 | 597 | 606 | -3.81% | 70,800 | 45億2954万 | -20.26% | - | 5.01 |
04/02 | 653 | 675 | 625 | 630 | -5.41% | 59,800 | 47億893万 | -18.92% | - | 5.21 |
04/01 | 682 | 709 | 657 | 666 | -2.06% | 56,700 | 49億7801万 | -16.23% | - | 5.5 |
03/31 | 670 | 712 | 651 | 680 | +7.09% | 92,700 | 50億8266万 | -16.15% | - | 5.62 |
03/30 | 635 | 645 | 613 | 635 | -3.35% | 50,700 | 47億4630万 | -23.49% | - | 5.25 |
03/27 | 675 | 693 | 650 | 657 | -1.65% | 33,600 | 49億1074万 | -22.8% | - | 5.43 |
03/26 | 699 | 705 | 667 | 668 | -10.7% | 63,800 | 49億9296万 | -23.48% | - | 5.52 |
03/25 | 745 | 762 | 720 | 748 | +6.86% | 53,000 | 55億9092万 | -16.42% | - | 6.18 |
03/24 | 702 | 710 | 666 | 700 | +5.74% | 45,200 | 52億3215万 | -23.66% | - | 5.78 |
03/23 | 600 | 662 | 599 | 662 | +8.88% | 76,500 | 49億4811万 | -29.87% | - | 5.47 |
03/19 | 687 | 694 | 603 | 608 | -10.32% | 77,400 | 45億4449万 | -37.58% | - | 5.02 |
03/18 | 720 | 735 | 677 | 678 | -3.83% | 44,900 | 50億6771万 | -32.54% | - | 5.6 |
03/17 | 651 | 742 | 640 | 705 | +3.83% | 86,300 | 52億6952万 | -31.75% | - | 5.83 |
03/16 | 723 | 723 | 665 | 679 | -1.31% | 71,700 | 50億7518万 | -35.94% | - | 5.61 |
03/13 | 674 | 724 | 660 | 688 | -8.75% | 168,800 | 51億4245万 | -36.82% | - | 5.68 |
03/12 | 772 | 837 | 753 | 754 | -4.19% | 111,000 | 56億3577万 | -32.56% | - | 6.23 |
03/11 | 853 | 867 | 787 | 787 | -7.63% | 55,500 | 58億8243万 | -31.21% | - | 6.5 |
03/10 | 727 | 873 | 719 | 852 | +4.28% | 99,200 | 63億6827万 | -27.12% | - | 7.04 |
03/09 | 879 | 879 | 806 | 817 | -11.29% | 85,100 | 61億666万 | -31.4% | - | 6.75 |
03/06 | 969 | 970 | 910 | 921 | -7.62% | 64,700 | 68億8401万 | -24.14% | - | 7.61 |
03/05 | 1,001 | 1,017 | 987 | 997 | +1.01% | 50,700 | 74億5207万 | -19.4% | - | 8.24 |
03/04 | 971 | 999 | 954 | 987 | +0.51% | 47,700 | 73億7733万 | -21.48% | - | 8.16 |
03/03 | 1,063 | 1,063 | 977 | 982 | +0.92% | 83,900 | 73億3995万 | -22.8% | - | 8.11 |
03/02 | 931 | 1,011 | 911 | 973 | +7.16% | 91,800 | 72億7268万 | -24.57% | - | 8.04 |
02/28 | 977 | 992 | 902 | 908 | -12.44% | 245,100 | 67億8684万 | -30.69% | 37.63 | 7.05 |
02/27 | 1,074 | 1,074 | 1,004 | 1,037 | -3.45% | 120,700 | 77億5105万 | -22.15% | 42.97 | 8.06 |
02/26 | 1,111 | 1,111 | 1,042 | 1,074 | -0.65% | 78,700 | 80億2761万 | -20.39% | 44.51 | 8.34 |
02/25 | 1,022 | 1,097 | 1,005 | 1,081 | -5.34% | 155,600 | 80億7993万 | -20.81% | 44.8 | 8.4 |
02/21 | 1,136 | 1,157 | 1,126 | 1,142 | -1.55% | 105,700 | 85億3587万 | -17.31% | 47.33 | 8.87 |
02/20 | 1,220 | 1,239 | 1,160 | 1,160 | -4.13% | 156,100 | 86億6346万 | -16.96% | 48.42 | 9.08 |
02/19 | 1,214 | 1,222 | 1,166 | 1,210 | -0.98% | 204,900 | 90億3688万 | -14.49% | 50.51 | 9.47 |
02/18 | 1,300 | 1,300 | 1,214 | 1,222 | -6.57% | 136,300 | 91億2650万 | -14.66% | 51.01 | 9.56 |
02/17 | 1,360 | 1,360 | 1,305 | 1,308 | -4.87% | 98,000 | 97億6879万 | -9.86% | 54.6 | 10.24 |
02/14 | 1,390 | 1,395 | 1,372 | 1,375 | -2.14% | 57,400 | 102億6918万 | -6.27% | 57.39 | 10.76 |
02/13 | 1,385 | 1,424 | 1,380 | 1,405 | +1.44% | 39,200 | 104億9324万 | -4.94% | 58.65 | 10.99 |
02/12 | 1,391 | 1,395 | 1,368 | 1,385 | +0.22% | 31,200 | 103億4387万 | -6.92% | 57.81 | 10.84 |
02/10 | 1,383 | 1,400 | 1,368 | 1,382 | +0.14% | 17,700 | 103億2146万 | -7.87% | 57.69 | 10.81 |
02/07 | 1,403 | 1,410 | 1,375 | 1,380 | -1.64% | 37,500 | 103億653万 | -8.61% | 57.6 | 10.8 |
02/06 | 1,425 | 1,426 | 1,403 | 1,403 | -1.13% | 26,600 | 104億7830万 | -7.7% | 58.56 | 10.98 |
02/05 | 1,410 | 1,420 | 1,385 | 1,419 | +1.57% | 49,400 | 105億9780万 | -7.25% | 59.23 | 11.1 |
02/04 | 1,400 | 1,418 | 1,378 | 1,397 | -0.07% | 41,800 | 104億3349万 | -9.11% | 58.31 | 10.93 |
02/03 | 1,340 | 1,400 | 1,340 | 1,398 | -0.14% | 42,700 | 104億4096万 | -9.51% | 58.35 | 10.94 |
01/31 | 1,412 | 1,430 | 1,394 | 1,400 | -0.36% | 39,100 | 104億5590万 | -9.91% | 58.44 | 10.96 |
01/30 | 1,480 | 1,497 | 1,394 | 1,405 | -6.27% | 81,400 | 104億9324万 | -9.99% | 58.65 | 10.99 |
01/29 | 1,491 | 1,513 | 1,470 | 1,499 | +1.08% | 75,400 | 111億9528万 | -4.34% | 62.57 | 11.73 |
01/28 | 1,369 | 1,489 | 1,348 | 1,483 | +7.39% | 132,400 | 110億7578万 | -5.48% | 61.9 | 11.6 |
01/27 | 1,400 | 1,403 | 1,381 | 1,381 | -2.61% | 74,400 | 103億1399万 | -12.26% | 57.64 | 10.81 |
01/24 | 1,461 | 1,464 | 1,413 | 1,418 | -3.41% | 100,300 | 105億9033万 | -10.25% | 59.19 | 11.1 |
01/23 | 1,470 | 1,475 | 1,458 | 1,468 | -0.14% | 59,500 | 109億6375万 | -7.56% | 61.27 | 11.49 |
01/22 | 1,467 | 1,480 | 1,457 | 1,470 | +0.41% | 57,800 | 109億7869万 | -7.84% | 61.36 | 11.5 |
01/21 | 1,482 | 1,488 | 1,461 | 1,464 | -0.68% | 51,400 | 109億3388万 | -8.73% | 61.11 | 11.46 |
01/20 | 1,475 | 1,488 | 1,470 | 1,474 | +0.2% | 58,800 | 110億856万 | -8.67% | 61.53 | 11.53 |
01/17 | 1,525 | 1,525 | 1,456 | 1,471 | -4.67% | 173,200 | 109億8616万 | -9.53% | 61.4 | 11.51 |
01/16 | 1,624 | 1,624 | 1,543 | 1,543 | -4.99% | 126,900 | 115億2389万 | -5.8% | 64.41 | 12.07 |
01/15 | 1,601 | 1,636 | 1,595 | 1,624 | +0.19% | 63,700 | 121億2884万 | -1.22% | 67.79 | 12.71 |
01/14 | 1,704 | 1,705 | 1,587 | 1,621 | -5.2% | 228,000 | 121億643万 | -1.64% | 67.66 | 12.68 |
01/10 | 1,712 | 1,719 | 1,679 | 1,710 | -0.06% | 85,300 | 127億7113万 | +3.45% | 71.38 | 13.38 |
01/09 | 1,650 | 1,730 | 1,650 | 1,711 | +4.65% | 142,100 | 127億7860万 | +3.45% | 71.42 | 13.39 |
01/08 | 1,650 | 1,661 | 1,592 | 1,635 | -1.68% | 121,100 | 122億1099万 | -1.45% | 68.25 | 12.79 |
01/07 | 1,658 | 1,691 | 1,648 | 1,663 | -0.42% | 95,300 | 124億2011万 | -0.36% | 69.41 | 13.01 |
01/06 | 1,612 | 1,676 | 1,594 | 1,670 | +1.71% | 86,100 | 124億7239万 | -0.24% | 69.71 | 13.07 |
2019 |
12/30 | 1,613 | 1,649 | 1,583 | 1,642 | 0% | 82,100 | 122億6327万 | -2.32% | 68.54 | 12.85 |