株価チャート
2020/01/27~2020/06/23
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 |
06/23 | 2,190 | 2,200 | 2,184 | 2,194 | +0.37% | 276,700 | 1436億200万 | -0.77% | 12.77 | 1.09 |
06/22 | 2,186 | 2,190 | 2,182 | 2,186 | +0.18% | 97,900 | 1430億7838万 | -1.18% | 12.73 | 1.09 |
06/19 | 2,192 | 2,196 | 2,182 | 2,182 | -0.37% | 173,300 | 1428億1657万 | -1.4% | 12.7 | 1.09 |
06/18 | 2,201 | 2,201 | 2,187 | 2,190 | -0.5% | 160,800 | 1433億4019万 | -1.13% | 12.75 | 1.09 |
06/17 | 2,200 | 2,206 | 2,197 | 2,201 | 0% | 112,700 | 1440億6016万 | -0.68% | 12.81 | 1.1 |
06/16 | 2,211 | 2,214 | 2,200 | 2,201 | 0% | 226,100 | 1440億6016万 | -0.72% | 12.81 | 1.1 |
06/15 | 2,206 | 2,214 | 2,201 | 2,201 | -0.27% | 199,300 | 1440億6016万 | -0.72% | 12.81 | 1.1 |
06/12 | 2,209 | 2,216 | 2,201 | 2,207 | -0.32% | 223,600 | 1444億5287万 | -0.5% | 12.85 | 1.1 |
06/11 | 2,211 | 2,219 | 2,210 | 2,214 | +0.14% | 139,500 | 1449億1104万 | -0.18% | 12.89 | 1.1 |
06/10 | 2,209 | 2,222 | 2,207 | 2,211 | +0.05% | 148,100 | 1447億1468万 | -0.32% | 12.87 | 1.1 |
06/09 | 2,215 | 2,215 | 2,203 | 2,210 | -0.14% | 232,200 | 1446億4923万 | -0.41% | 12.87 | 1.1 |
06/08 | 2,212 | 2,214 | 2,208 | 2,213 | +0.05% | 172,100 | 1448億4559万 | -0.27% | 12.88 | 1.1 |
06/05 | 2,213 | 2,217 | 2,209 | 2,212 | 0% | 168,900 | 1447億8014万 | -0.32% | 12.88 | 1.1 |
06/04 | 2,212 | 2,219 | 2,209 | 2,212 | +0.09% | 201,200 | 1447億8014万 | -0.32% | 12.88 | 1.1 |
06/03 | 2,210 | 2,212 | 2,203 | 2,210 | -0.27% | 335,600 | 1446億4923万 | -0.41% | 12.87 | 1.1 |
06/02 | 2,225 | 2,227 | 2,216 | 2,216 | -0.18% | 203,200 | 1450億4194万 | -0.14% | 12.9 | 1.1 |
06/01 | 2,220 | 2,227 | 2,217 | 2,220 | +0.45% | 200,900 | 1453億375万 | +0.09% | 12.92 | 1.1 |
05/29 | 2,220 | 2,223 | 2,210 | 2,210 | -0.72% | 496,700 | 1446億4923万 | -0.32% | 12.87 | 1.1 |
05/28 | 2,228 | 2,229 | 2,220 | 2,226 | -0.09% | 317,700 | 1456億9647万 | +0.5% | 12.96 | 1.11 |
05/27 | 2,230 | 2,232 | 2,223 | 2,228 | +0.13% | 233,700 | 1458億2737万 | +0.63% | 12.97 | 1.11 |
05/26 | 2,225 | 2,229 | 2,220 | 2,225 | +0.09% | 167,000 | 1456億3101万 | +0.59% | 12.95 | 1.11 |
05/25 | 2,230 | 2,230 | 2,220 | 2,223 | -0.27% | 208,000 | 1455億11万 | +0.59% | 12.94 | 1.11 |
05/22 | 2,227 | 2,229 | 2,220 | 2,229 | 0% | 366,200 | 1458億9282万 | +0.95% | 12.98 | 1.11 |
05/21 | 2,220 | 2,229 | 2,220 | 2,229 | +0.41% | 248,700 | 1458億9282万 | +1% | 12.98 | 1.11 |
05/20 | 2,218 | 2,228 | 2,217 | 2,220 | 0% | 172,000 | 1453億375万 | +0.59% | 12.92 | 1.1 |
05/19 | 2,220 | 2,228 | 2,215 | 2,220 | -0.13% | 263,100 | 1453億375万 | +0.63% | 12.92 | 1.1 |
05/18 | 2,220 | 2,228 | 2,216 | 2,223 | -0.04% | 176,400 | 1455億11万 | +0.77% | 12.94 | 1.11 |
05/15 | 2,214 | 2,226 | 2,212 | 2,224 | +0.5% | 141,200 | 1455億6556万 | +0.86% | 12.95 | 1.11 |
05/14 | 2,217 | 2,226 | 2,211 | 2,213 | -0.32% | 126,300 | 1448億4559万 | +0.41% | 12.88 | 1.1 |
05/13 | 2,212 | 2,230 | 2,212 | 2,220 | +0.18% | 281,400 | 1453億375万 | +0.82% | 12.92 | 1.1 |
05/12 | 2,214 | 2,219 | 2,210 | 2,216 | -0.05% | 129,600 | 1450億4194万 | +0.73% | 12.9 | 1.1 |
05/11 | 2,214 | 2,217 | 2,209 | 2,217 | +0.32% | 225,700 | 1451億740万 | +0.86% | 12.91 | 1.1 |
05/08 | 2,215 | 2,221 | 2,210 | 2,210 | -0.54% | 209,200 | 1446億4923万 | +0.59% | 12.87 | 1.1 |
05/07 | 2,210 | 2,222 | 2,210 | 2,222 | +0.09% | 261,200 | 1454億3466万 | +1.14% | 12.94 | 1.11 |
05/01 | 2,214 | 2,224 | 2,212 | 2,220 | -0.18% | 159,700 | 1453億375万 | +1.05% | 12.92 | 1.1 |
04/30 | 2,217 | 2,224 | 2,212 | 2,224 | +0.5% | 437,000 | 1455億6556万 | +1.28% | 12.95 | 1.11 |
04/28 | 2,210 | 2,216 | 2,204 | 2,213 | -0.05% | 169,200 | 1448億4559万 | +0.87% | 12.88 | 1.1 |
04/27 | 2,214 | 2,218 | 2,208 | 2,214 | +0.14% | 224,600 | 1449億1104万 | +1.05% | 12.89 | 1.1 |
04/24 | 2,205 | 2,215 | 2,200 | 2,211 | +0.23% | 431,300 | 1447億1468万 | +1.1% | 12.87 | 1.1 |
04/23 | 2,199 | 2,207 | 2,194 | 2,206 | +0.41% | 370,100 | 1443億8742万 | +1.01% | 12.84 | 1.1 |
04/22 | 2,175 | 2,198 | 2,175 | 2,197 | +0.83% | 315,700 | 1437億9835万 | +0.73% | 12.79 | 1.09 |
04/21 | 2,168 | 2,179 | 2,166 | 2,179 | +0.41% | 234,600 | 1426億2021万 | 0% | 12.68 | 1.08 |
04/20 | 2,183 | 2,189 | 2,170 | 2,170 | -0.91% | 261,000 | 1420億3115万 | -0.32% | 12.63 | 1.08 |
04/17 | 2,185 | 2,200 | 2,180 | 2,190 | +0.23% | 275,700 | 1433億4019万 | +0.69% | 12.75 | 1.09 |
04/16 | 2,164 | 2,186 | 2,162 | 2,185 | +0.74% | 200,000 | 1430億1293万 | +0.51% | 12.72 | 1.09 |
04/15 | 2,179 | 2,182 | 2,161 | 2,169 | -0.5% | 412,400 | 1419億6569万 | -0.28% | 12.63 | 1.08 |
04/14 | 2,201 | 2,201 | 2,178 | 2,180 | -1.18% | 327,100 | 1426億8567万 | +0.14% | 12.69 | 1.08 |
04/13 | 2,200 | 2,216 | 2,188 | 2,206 | -0.54% | 198,500 | 1443億8742万 | +1.24% | 12.84 | 1.1 |
04/10 | 2,201 | 2,223 | 2,191 | 2,218 | +0.82% | 227,600 | 1451億7285万 | +1.79% | 12.91 | 1.1 |
04/09 | 2,210 | 2,222 | 2,198 | 2,200 | -0.72% | 356,400 | 1439億9471万 | +0.92% | 12.81 | 1.09 |
04/08 | 2,203 | 2,221 | 2,202 | 2,216 | +0.18% | 356,500 | 1450億4194万 | +1.6% | 12.9 | 1.1 |
04/07 | 2,204 | 2,224 | 2,196 | 2,212 | +0.73% | 455,600 | 1447億8014万 | +1.37% | 12.88 | 1.1 |
04/06 | 2,170 | 2,207 | 2,157 | 2,196 | +1.15% | 296,900 | 1437億3290万 | +0.6% | 12.78 | 1.09 |
04/03 | 2,158 | 2,182 | 2,141 | 2,171 | +0.6% | 240,000 | 1420億9660万 | -0.6% | 12.64 | 1.08 |
04/02 | 2,152 | 2,188 | 2,152 | 2,158 | +0.09% | 304,400 | 1412億4572万 | -1.33% | 12.56 | 1.07 |
04/01 | 2,183 | 2,197 | 2,145 | 2,156 | -2.18% | 1,130,800 | 1411億1482万 | -1.55% | 12.55 | 1.07 |
03/31 | 2,206 | 2,222 | 2,189 | 2,204 | -0.32% | 320,300 | 1442億5652万 | +0.46% | 12.83 | 1.1 |
03/30 | 2,205 | 2,219 | 2,180 | 2,211 | -0.58% | 550,600 | 1447億1468万 | +0.73% | 12.87 | 1.1 |
03/27 | 2,207 | 2,224 | 2,201 | 2,224 | +1.41% | 716,200 | 1455億6556万 | +1.28% | 12.95 | 1.11 |
03/26 | 2,179 | 2,195 | 2,162 | 2,193 | +1.01% | 991,300 | 1435億3654万 | -0.18% | 12.77 | 1.09 |
03/25 | 2,150 | 2,186 | 2,141 | 2,171 | +1.45% | 888,100 | 1420億9660万 | -1.27% | 12.64 | 1.08 |
03/24 | 2,140 | 2,141 | 2,122 | 2,140 | +1.42% | 477,600 | 1400億6758万 | -2.82% | 12.46 | 1.06 |
03/23 | 2,120 | 2,142 | 2,103 | 2,110 | -1.49% | 659,700 | 1381億402万 | -4.35% | 12.28 | 1.05 |
03/19 | 2,152 | 2,154 | 2,119 | 2,142 | +0.42% | 1,052,900 | 1401億9849万 | -3.12% | 12.47 | 1.06 |
03/18 | 2,143 | 2,154 | 2,128 | 2,133 | +0.05% | 1,112,600 | 1396億942万 | -3.7% | 12.42 | 1.06 |
03/17 | 2,100 | 2,148 | 2,042 | 2,132 | -0.47% | 1,299,000 | 1395億4396万 | -3.92% | 12.41 | 1.06 |
03/16 | 2,115 | 2,152 | 2,082 | 2,142 | +1.04% | 899,900 | 1401億9849万 | -3.69% | 12.47 | 1.06 |
03/13 | 2,118 | 2,143 | 1,999 | 2,120 | -2.21% | 1,612,800 | 1387億5854万 | -4.85% | 12.34 | 1.05 |
03/12 | 2,202 | 2,212 | 2,142 | 2,168 | -1.99% | 1,423,700 | 1419億24万 | -2.87% | 12.62 | 1.08 |
03/11 | 2,211 | 2,222 | 2,210 | 2,212 | +0.05% | 673,100 | 1447億8014万 | -1.03% | 12.88 | 1.1 |
03/10 | 2,218 | 2,222 | 2,204 | 2,211 | -0.27% | 661,500 | 1447億1468万 | -1.12% | 12.87 | 1.1 |
03/09 | 2,225 | 2,230 | 2,213 | 2,217 | -0.58% | 545,200 | 1451億740万 | -0.89% | 12.91 | 1.1 |
03/06 | 2,230 | 2,232 | 2,227 | 2,230 | -0.04% | 636,300 | 1459億5827万 | -0.36% | 12.98 | 1.11 |
03/05 | 2,232 | 2,233 | 2,230 | 2,231 | +0.13% | 492,100 | 1460億2373万 | -0.31% | 12.99 | 1.11 |
03/04 | 2,235 | 2,236 | 2,226 | 2,228 | -0.22% | 395,400 | 1458億2737万 | -0.45% | 12.97 | 1.11 |
03/03 | 2,239 | 2,240 | 2,232 | 2,233 | -0.04% | 312,000 | 1461億5463万 | -0.22% | 13 | 1.11 |
03/02 | 2,235 | 2,237 | 2,224 | 2,234 | -0.04% | 386,200 | 1462億2008万 | -0.18% | 13.01 | 1.11 |
02/28 | 2,240 | 2,243 | 2,234 | 2,235 | -0.27% | 678,800 | 1462億8553万 | -0.13% | 13.01 | 1.11 |
02/27 | 2,242 | 2,244 | 2,240 | 2,241 | -0.04% | 208,900 | 1466億7825万 | +0.13% | 13.05 | 1.11 |
02/26 | 2,240 | 2,245 | 2,240 | 2,242 | +0.09% | 260,600 | 1467億4370万 | +0.18% | 13.05 | 1.11 |
02/25 | 2,240 | 2,242 | 2,240 | 2,240 | -0.04% | 261,000 | 1466億1280万 | +0.13% | 13.04 | 1.11 |
02/21 | 2,242 | 2,244 | 2,241 | 2,241 | +0.04% | 210,300 | 1466億7825万 | +0.18% | 13.05 | 1.11 |
02/20 | 2,242 | 2,243 | 2,240 | 2,240 | 0% | 182,400 | 1466億1280万 | +0.18% | 13.04 | 1.11 |
02/19 | 2,243 | 2,243 | 2,239 | 2,240 | 0% | 357,000 | 1466億1280万 | +0.18% | 13.04 | 1.11 |
02/18 | 2,241 | 2,243 | 2,239 | 2,240 | -0.04% | 316,800 | 1466億1280万 | +0.22% | 13.04 | 1.11 |
02/17 | 2,242 | 2,243 | 2,241 | 2,241 | -0.04% | 253,400 | 1466億7825万 | +0.27% | 13.05 | 1.11 |
02/14 | 2,244 | 2,245 | 2,241 | 2,242 | +0.04% | 370,000 | 1467億4370万 | +0.31% | 13.05 | 1.11 |
02/13 | 2,245 | 2,250 | 2,241 | 2,241 | +0.04% | 318,700 | 1466億7825万 | +0.27% | 13.05 | 1.11 |
02/12 | 2,244 | 2,246 | 2,240 | 2,240 | 0% | 274,900 | 1466億1280万 | +0.27% | 13.04 | 1.11 |
02/10 | 2,239 | 2,242 | 2,237 | 2,240 | 0% | 594,800 | 1466億1280万 | +0.27% | 13.04 | 1.11 |
02/07 | 2,240 | 2,242 | 2,239 | 2,240 | -0.13% | 492,900 | 1466億1280万 | +0.31% | 13.04 | 1.11 |
02/06 | 2,241 | 2,246 | 2,238 | 2,243 | +0.18% | 529,600 | 1468億915万 | +0.49% | 13.06 | 1.11 |
02/05 | 2,236 | 2,244 | 2,236 | 2,239 | +0.18% | 338,900 | 1465億4734万 | +0.36% | 13.03 | 1.11 |
02/04 | 2,235 | 2,236 | 2,234 | 2,235 | +0.04% | 130,500 | 1462億8553万 | +0.22% | 13.01 | 1.11 |
02/03 | 2,234 | 2,235 | 2,233 | 2,234 | -0.04% | 192,600 | 1462億2008万 | +0.22% | 13.01 | 1.11 |
01/31 | 2,233 | 2,236 | 2,233 | 2,235 | +0.09% | 156,300 | 1462億8553万 | +0.27% | 13.01 | 1.11 |
01/30 | 2,236 | 2,236 | 2,233 | 2,233 | -0.09% | 231,800 | 1461億5463万 | +0.22% | 13 | 1.11 |
01/29 | 2,233 | 2,236 | 2,232 | 2,235 | +0.13% | 258,200 | 1462億8553万 | +0.36% | 13.01 | 1.11 |
01/28 | 2,232 | 2,233 | 2,231 | 2,232 | 0% | 312,300 | 1460億8918万 | +0.27% | 12.99 | 1.11 |
01/27 | 2,234 | 2,234 | 2,231 | 2,232 | -0.13% | 195,900 | 1460億8918万 | +0.27% | 12.99 | 1.11 |