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 | 3,100 | 3,115 | 3,030 | 3,065 | -1.29% | 810,400 | 7985億2567万 | -1.67% | 87 | 11.1 |
| 06/29 | 3,130 | 3,160 | 3,090 | 3,105 | -0.48% | 833,700 | 8089億4689万 | -0.61% | 88.14 | 11.24 |
| 06/26 | 3,085 | 3,125 | 3,065 | 3,120 | +1.63% | 554,900 | 8128億5484万 | -0.32% | 88.56 | 11.3 |
| 06/25 | 3,035 | 3,135 | 3,025 | 3,070 | +0.33% | 726,300 | 7998億2832万 | -1.92% | 87.14 | 11.12 |
| 06/24 | 3,075 | 3,080 | 3,020 | 3,060 | -0.33% | 454,500 | 7972億2302万 | -2.36% | 86.86 | 11.08 |
| 06/23 | 3,065 | 3,095 | 3,015 | 3,070 | -0.97% | 499,800 | 7998億2832万 | -2.1% | 87.14 | 11.12 |
| 06/22 | 3,085 | 3,115 | 3,075 | 3,100 | -0.64% | 344,800 | 8076億4424万 | -1.15% | 88 | 11.23 |
| 06/19 | 3,105 | 3,135 | 3,055 | 3,120 | +1.79% | 1,105,400 | 8128億5484万 | -0.41% | 88.56 | 11.3 |
| 06/18 | 3,085 | 3,105 | 3,050 | 3,065 | -0.65% | 436,800 | 7985億2567万 | -1.98% | 87 | 11.1 |
| 06/17 | 3,110 | 3,145 | 3,075 | 3,085 | +0.16% | 459,700 | 8037億3628万 | -1.06% | 87.57 | 11.17 |
| 06/16 | 3,100 | 3,120 | 3,050 | 3,080 | +1.99% | 641,700 | 8024億3363万 | -0.9% | 87.43 | 11.15 |
| 06/15 | 3,015 | 3,105 | 3,015 | 3,020 | -1.15% | 789,800 | 7868億180万 | -2.52% | 85.72 | 10.94 |
| 06/12 | 3,030 | 3,125 | 2,982 | 3,055 | -0.97% | 841,300 | 7959億2037万 | -1.1% | 86.72 | 11.06 |
| 06/11 | 3,110 | 3,195 | 3,080 | 3,085 | +0.65% | 1,005,800 | 8037億3628万 | +0.23% | 87.57 | 11.17 |
| 06/10 | 3,025 | 3,085 | 3,010 | 3,065 | +2.34% | 895,200 | 7985億2567万 | +0.03% | 87 | 11.1 |
| 06/09 | 2,978 | 3,025 | 2,971 | 2,995 | -0.33% | 1,004,500 | 7802億8854万 | -1.84% | 85.01 | 10.85 |
| 06/08 | 3,050 | 3,070 | 2,969 | 3,005 | -1.31% | 1,207,000 | 7828億9385万 | -1.35% | 85.3 | 10.88 |
| 06/05 | 3,110 | 3,135 | 3,010 | 3,045 | -3.94% | 1,123,600 | 7933億1506万 | +0.1% | 86.43 | 11.03 |
| 06/04 | 3,220 | 3,260 | 3,150 | 3,170 | -2.46% | 958,300 | 8258億8136万 | +4.55% | 89.98 | 11.48 |
| 06/03 | 3,275 | 3,285 | 3,230 | 3,250 | -0.91% | 1,045,600 | 8467億2380万 | +7.83% | 92.25 | 11.77 |
| 06/02 | 3,320 | 3,330 | 3,260 | 3,280 | -0.3% | 809,600 | 8545億3971万 | +9.55% | 93.1 | 11.88 |
| 06/01 | 3,310 | 3,335 | 3,230 | 3,290 | -0.3% | 684,100 | 8571億4501万 | +10.63% | 93.39 | 11.91 |
| 05/29 | 3,250 | 3,300 | 3,195 | 3,300 | +3.13% | 2,411,600 | 8597億5032万 | +11.71% | 93.67 | 11.95 |
| 05/28 | 3,240 | 3,245 | 3,140 | 3,200 | -0.93% | 1,199,200 | 8336億9728万 | +8.99% | 90.83 | 11.59 |
| 05/27 | 3,260 | 3,260 | 3,195 | 3,230 | -0.31% | 657,800 | 8415億1319万 | +10.43% | 91.69 | 11.7 |
| 05/26 | 3,235 | 3,260 | 3,200 | 3,240 | 0% | 682,500 | 8441億1849万 | +11.26% | 91.97 | 11.73 |
| 05/25 | 3,180 | 3,245 | 3,155 | 3,240 | +3.18% | 839,200 | 8441億1849万 | +11.8% | 91.97 | 11.73 |
| 05/22 | 3,125 | 3,180 | 3,120 | 3,140 | -0.32% | 536,600 | 8180億6545万 | +8.88% | 89.13 | 11.37 |
| 05/21 | 3,150 | 3,190 | 3,130 | 3,150 | +1.29% | 793,800 | 8206億5816万 | +9.6% | 89.41 | 11.41 |
| 05/20 | 3,060 | 3,135 | 3,045 | 3,110 | +0.65% | 721,500 | 8102億3710万 | +8.59% | 88.28 | 11.26 |
| 05/19 | 3,050 | 3,090 | 3,005 | 3,090 | +2.66% | 874,300 | 8050億2657万 | +8.27% | 87.71 | 11.19 |
| 05/18 | 3,030 | 3,065 | 2,895 | 3,010 | +1.11% | 1,545,000 | 7841億8446万 | +5.91% | 85.44 | 10.9 |
| 05/15 | 2,916 | 2,980 | 2,843 | 2,977 | +4.93% | 1,054,200 | 7755億8709万 | +5.23% | 84.5 | 10.78 |
| 05/14 | 2,867 | 2,919 | 2,837 | 2,837 | -0.21% | 1,199,100 | 7391億1339万 | +0.78% | 80.53 | 10.27 |
| 05/13 | 2,823 | 2,864 | 2,820 | 2,843 | +0.99% | 1,231,300 | 7406億7655万 | +1.35% | 80.7 | 10.29 |
| 05/12 | 2,812 | 2,837 | 2,795 | 2,815 | +0.64% | 603,800 | 7333億8181万 | +0.68% | 79.9 | 10.19 |
| 05/11 | 2,793 | 2,818 | 2,775 | 2,797 | +0.68% | 659,100 | 7286億9234万 | +0.36% | 79.39 | 10.13 |
| 05/08 | 2,822 | 2,838 | 2,755 | 2,778 | +1.09% | 796,100 | 7237億4233万 | -0.14% | 78.85 | 10.06 |
| 05/07 | 2,745 | 2,778 | 2,713 | 2,748 | +0.11% | 1,255,100 | 7159億2654万 | -1.12% | 78 | 9.95 |
| 05/01 | 2,855 | 2,869 | 2,728 | 2,745 | -4.12% | 1,252,200 | 7151億4496万 | -1.15% | 77.92 | 9.94 |
| 04/30 | 2,905 | 2,927 | 2,860 | 2,863 | -0.93% | 1,749,100 | 7458億8708万 | +3.25% | 81.27 | 10.37 |
| 04/28 | 2,778 | 2,924 | 2,741 | 2,890 | +3.14% | 7,404,900 | 7529億2129万 | +4.52% | 82.03 | 10.46 |
| 04/27 | 2,740 | 2,807 | 2,726 | 2,802 | +3.09% | 1,362,000 | 7299億9497万 | +1.85% | 79.54 | 10.15 |
| 04/24 | 2,735 | 2,750 | 2,683 | 2,718 | -1.63% | 1,476,900 | 7081億1075万 | -1.13% | 77.15 | 9.84 |
| 04/23 | 2,818 | 2,863 | 2,737 | 2,763 | -0.75% | 1,260,400 | 7198億3444万 | +0.4% | 78.43 | 10 |
| 04/22 | 2,733 | 2,799 | 2,730 | 2,784 | +0.36% | 901,600 | 7253億549万 | +1.31% | 79.02 | 10.08 |
| 04/21 | 2,820 | 2,866 | 2,773 | 2,774 | -2.63% | 1,231,300 | 7225億4710万 | +1.31% | 78.72 | 10.04 |
| 04/20 | 2,917 | 2,928 | 2,833 | 2,849 | -3.1% | 835,200 | 7420億8244万 | +4.7% | 80.85 | 10.31 |
| 04/17 | 2,902 | 2,944 | 2,881 | 2,940 | +1.69% | 921,100 | 7657億8532万 | +8.61% | 83.43 | 10.64 |
| 04/16 | 2,856 | 2,914 | 2,855 | 2,891 | +0.24% | 1,078,200 | 7530億2223万 | +7.47% | 82.04 | 10.47 |
| 04/15 | 2,945 | 2,974 | 2,868 | 2,884 | -0.89% | 1,222,100 | 7511億9894万 | +7.57% | 81.85 | 10.44 |
| 04/14 | 2,902 | 2,944 | 2,879 | 2,910 | +0.69% | 1,079,700 | 7579億7119万 | +8.79% | 82.58 | 10.53 |
| 04/13 | 2,906 | 2,940 | 2,871 | 2,890 | -0.34% | 651,600 | 7527億6176万 | +8.4% | 82.02 | 10.46 |
| 04/10 | 2,850 | 2,916 | 2,782 | 2,900 | +2% | 1,001,200 | 7553億6648万 | +8.9% | 82.3 | 10.5 |
| 04/09 | 2,786 | 2,843 | 2,753 | 2,843 | +1.9% | 1,644,600 | 7405億1962万 | +6.88% | 80.68 | 10.29 |
| 04/08 | 2,644 | 2,820 | 2,640 | 2,790 | +3.95% | 2,164,100 | 7267億1464万 | +5.2% | 79.18 | 10.1 |
| 04/07 | 2,642 | 2,712 | 2,614 | 2,684 | +1.98% | 906,500 | 6991億470万 | +1.32% | 76.17 | 9.72 |
| 04/06 | 2,550 | 2,647 | 2,535 | 2,632 | +1.74% | 825,200 | 6855億6019万 | -0.64% | 74.69 | 9.53 |
| 04/03 | 2,585 | 2,658 | 2,574 | 2,587 | -1.82% | 768,300 | 6738億3899万 | -2.27% | 73.42 | 9.37 |
| 04/02 | 2,635 | 2,662 | 2,585 | 2,635 | +1.86% | 726,000 | 6863億4161万 | -0.57% | 74.78 | 9.54 |
| 04/01 | 2,654 | 2,686 | 2,566 | 2,587 | -3.18% | 904,500 | 6738億3899万 | -2.38% | 73.42 | 9.37 |
| 03/31 | 2,729 | 2,778 | 2,661 | 2,672 | -0.82% | 1,089,500 | 6959億7904万 | +0.75% | 75.83 | 9.67 |
| 03/30 | 2,700 | 2,700 | 2,595 | 2,694 | -0.11% | 1,298,200 | 7017億941万 | +1.47% | 76.45 | 9.75 |
| 03/27 | 2,700 | 2,730 | 2,651 | 2,697 | +1.77% | 1,452,600 | 7024億9082万 | +1.35% | 76.54 | 9.76 |
| 03/26 | 2,612 | 2,672 | 2,505 | 2,650 | -0.45% | 1,182,000 | 6902億4868万 | -0.45% | 75.2 | 9.59 |
| 03/25 | 2,591 | 2,662 | 2,490 | 2,662 | +4.76% | 1,658,200 | 6933億7433万 | -0.19% | 75.55 | 9.64 |
| 03/24 | 2,789 | 2,789 | 2,480 | 2,541 | -7.8% | 1,562,100 | 6618億5731万 | -4.97% | 72.11 | 9.2 |
| 03/23 | 2,788 | 2,839 | 2,714 | 2,756 | -1.18% | 1,586,800 | 7177億2854万 | +2.19% | 78.2 | 9.98 |
| 03/19 | 2,714 | 2,897 | 2,577 | 2,789 | +4.69% | 2,168,800 | 7263億2253万 | +2.92% | 79.13 | 10.1 |
| 03/18 | 2,583 | 2,788 | 2,558 | 2,664 | +5.84% | 1,741,200 | 6937億6953万 | -2.13% | 75.59 | 9.64 |
| 03/17 | 2,300 | 2,530 | 2,270 | 2,517 | +6.07% | 1,673,800 | 6554億8720万 | -8.17% | 71.42 | 9.11 |
| 03/16 | 2,511 | 2,534 | 2,365 | 2,373 | -5% | 1,220,300 | 6179億8615万 | -14.27% | 67.33 | 8.59 |
| 03/13 | 2,363 | 2,566 | 2,327 | 2,498 | -0.6% | 2,380,600 | 6505億3915万 | -10.69% | 70.88 | 9.04 |
| 03/12 | 2,614 | 2,626 | 2,470 | 2,513 | -5.67% | 1,621,300 | 6544億4551万 | -10.79% | 71.3 | 9.1 |
| 03/11 | 2,717 | 2,734 | 2,623 | 2,664 | -2.52% | 1,017,500 | 6937億6953万 | -6.1% | 75.59 | 9.64 |
| 03/10 | 2,641 | 2,753 | 2,577 | 2,733 | +1.98% | 1,088,000 | 7117億3879万 | -4.11% | 77.55 | 9.89 |
| 03/09 | 2,730 | 2,750 | 2,651 | 2,680 | -4.93% | 1,565,800 | 6979億3632万 | -6.39% | 76.04 | 9.7 |
| 03/06 | 2,774 | 2,850 | 2,757 | 2,819 | -0.18% | 1,674,400 | 7341億3525万 | -2.02% | 79.99 | 10.2 |
| 03/05 | 2,750 | 2,825 | 2,729 | 2,824 | +7.13% | 2,014,000 | 7354億3737万 | -2.22% | 80.13 | 10.22 |
| 03/04 | 2,668 | 2,696 | 2,626 | 2,636 | -3.16% | 934,400 | 6864億7766万 | -9.04% | 74.79 | 9.54 |
| 03/03 | 2,719 | 2,765 | 2,683 | 2,722 | +1.99% | 1,849,500 | 7088億7412万 | -6.65% | 77.23 | 9.85 |
| 03/02 | 2,559 | 2,700 | 2,533 | 2,669 | +3.21% | 1,713,000 | 6950億7165万 | -9% | 75.73 | 9.66 |
| 02/28 | 2,632 | 2,659 | 2,574 | 2,586 | -3.25% | 1,565,900 | 6734億5646万 | -12.4% | 73.38 | 9.36 |
| 02/27 | 2,619 | 2,704 | 2,610 | 2,673 | +1.25% | 1,741,900 | 6961億1335万 | -10.15% | 75.84 | 9.68 |
| 02/26 | 2,631 | 2,667 | 2,575 | 2,640 | 0% | 1,429,200 | 6875億1936万 | -11.76% | 74.91 | 9.56 |
| 02/25 | 2,589 | 2,681 | 2,565 | 2,640 | -3.61% | 1,688,100 | 6875億1936万 | -12.38% | 74.91 | 9.56 |
| 02/21 | 2,730 | 2,753 | 2,690 | 2,739 | -3.22% | 1,682,600 | 7133億133万 | -9.81% | 77.72 | 9.91 |
| 02/20 | 2,771 | 2,845 | 2,751 | 2,830 | +3.78% | 1,831,400 | 7369億7728万 | -7.4% | 80.3 | 10.24 |
| 02/19 | 2,814 | 2,816 | 2,720 | 2,727 | -1.94% | 1,710,800 | 7101億5443万 | -11.29% | 77.37 | 9.87 |
| 02/18 | 2,800 | 2,856 | 2,770 | 2,781 | -1.84% | 1,455,500 | 7242億1689万 | -10.2% | 78.91 | 10.07 |
| 02/17 | 3,045 | 3,080 | 2,824 | 2,833 | -9.05% | 2,219,200 | 7377億5852万 | -9.05% | 80.38 | 10.25 |
| 02/14 | 3,100 | 3,135 | 3,085 | 3,115 | +0.65% | 770,500 | 8111億9584万 | -0.45% | 88.38 | 11.27 |
| 02/13 | 3,075 | 3,115 | 3,055 | 3,095 | +0.16% | 516,100 | 8059億8752万 | -1.05% | 87.81 | 11.2 |
| 02/12 | 3,160 | 3,160 | 3,085 | 3,090 | -1.44% | 540,800 | 8046億8544万 | -1.34% | 87.67 | 11.18 |
| 02/10 | 3,170 | 3,190 | 3,125 | 3,135 | -1.42% | 518,600 | 8164億416万 | +0.06% | 88.95 | 11.35 |
| 02/07 | 3,100 | 3,185 | 3,100 | 3,180 | +2.75% | 1,152,700 | 8281億2288万 | +1.44% | 90.23 | 11.51 |
| 02/06 | 3,055 | 3,095 | 3,010 | 3,095 | +3% | 775,100 | 8059億8752万 | -1.31% | 87.81 | 11.2 |
| 02/05 | 3,025 | 3,035 | 2,952 | 3,005 | -0.17% | 1,085,300 | 7825億5008万 | -4.33% | 85.26 | 10.88 |
| 02/04 | 3,000 | 3,015 | 2,950 | 3,010 | +0.4% | 923,700 | 7838億5216万 | -4.44% | 85.4 | 10.89 |
| 02/03 | 2,967 | 3,025 | 2,964 | 2,998 | -1.54% | 813,400 | 7807億2716万 | -5.1% | 85.06 | 10.85 |
