株価チャート
2020/01/07～2020/06/04
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 |
| 06/04 | 4,355 | 4,375 | 4,300 | 4,370 | +0.11% | 487,600 | 5316億2573万 | +5.58% | 49.1 | 7.48 |
| 06/03 | 4,385 | 4,390 | 4,300 | 4,365 | +0.69% | 586,800 | 5310億1746万 | +5.95% | 49.05 | 7.47 |
| 06/02 | 4,270 | 4,355 | 4,255 | 4,335 | +1.76% | 550,000 | 5273億6786万 | +5.47% | 48.71 | 7.42 |
| 06/01 | 4,200 | 4,275 | 4,165 | 4,260 | +1.43% | 402,100 | 5182億4385万 | +3.95% | 47.87 | 7.29 |
| 05/29 | 4,260 | 4,300 | 4,190 | 4,200 | -1.64% | 551,400 | 5109億4464万 | +2.71% | 47.19 | 7.19 |
| 05/28 | 4,245 | 4,270 | 4,200 | 4,270 | +1.07% | 535,500 | 5194億6038万 | +4.58% | 47.98 | 7.3 |
| 05/27 | 4,220 | 4,265 | 4,170 | 4,225 | -0.59% | 480,900 | 5139億8597万 | +3.66% | 47.47 | 7.23 |
| 05/26 | 4,215 | 4,255 | 4,165 | 4,250 | +1.67% | 323,200 | 5170億2731万 | +4.32% | 47.75 | 7.27 |
| 05/25 | 4,195 | 4,220 | 4,145 | 4,180 | +2.45% | 278,500 | 5085億1157万 | +2.65% | 46.97 | 7.15 |
| 05/22 | 4,095 | 4,130 | 4,060 | 4,080 | -0.73% | 241,500 | 4963億4622万 | +0.27% | 45.84 | 6.98 |
| 05/21 | 4,165 | 4,195 | 4,100 | 4,110 | -1.91% | 268,300 | 4999億9582万 | +1.06% | 46.18 | 7.03 |
| 05/20 | 4,175 | 4,245 | 4,150 | 4,190 | +0.12% | 312,700 | 5097億2810万 | +3.02% | 47.08 | 7.17 |
| 05/19 | 4,190 | 4,230 | 4,135 | 4,185 | 0% | 358,600 | 5091億1983万 | +3% | 47.02 | 7.16 |
| 05/18 | 4,215 | 4,215 | 4,165 | 4,185 | 0% | 358,300 | 5091億1983万 | +3.03% | 47.02 | 7.16 |
| 05/15 | 4,160 | 4,210 | 4,115 | 4,185 | +0.72% | 636,800 | 5091億1983万 | +3.03% | 47.02 | 7.16 |
| 05/14 | 4,245 | 4,290 | 4,140 | 4,155 | -0.84% | 433,900 | 5054億7023万 | +2.37% | 46.69 | 7.11 |
| 05/13 | 4,175 | 4,225 | 4,135 | 4,190 | +1.09% | 511,600 | 5097億2810万 | +3.38% | 47.08 | 7.17 |
| 05/12 | 4,115 | 4,215 | 4,110 | 4,145 | +1.22% | 442,300 | 5042億5369万 | +2.5% | 46.58 | 7.09 |
| 05/11 | 4,040 | 4,125 | 4,040 | 4,095 | +1.36% | 275,600 | 4981億7102万 | +1.41% | 46.01 | 7.01 |
| 05/08 | 4,000 | 4,115 | 3,990 | 4,040 | +2.67% | 623,100 | 4914億8008万 | 0% | 45.4 | 6.91 |
| 05/07 | 3,815 | 3,940 | 3,800 | 3,935 | +3.15% | 463,500 | 4787億646万 | -2.77% | 44.22 | 6.73 |
| 05/01 | 3,860 | 3,930 | 3,800 | 3,815 | -0.52% | 376,900 | 4641億804万 | -5.9% | 42.87 | 6.53 |
| 04/30 | 4,005 | 4,005 | 3,830 | 3,835 | -2.91% | 602,400 | 4665億4111万 | -5.52% | 43.09 | 6.56 |
| 04/28 | 3,920 | 3,960 | 3,865 | 3,950 | +0.89% | 441,600 | 4805億3126万 | -2.66% | 44.38 | 6.76 |
| 04/27 | 3,940 | 3,955 | 3,845 | 3,915 | +0.26% | 528,900 | 4762億7339万 | -3.24% | 43.99 | 6.7 |
| 04/24 | 4,040 | 4,055 | 3,865 | 3,905 | -4.87% | 875,700 | 4750億5686万 | -3.27% | 43.88 | 6.68 |
| 04/23 | 4,075 | 4,110 | 3,965 | 4,105 | +1.36% | 487,600 | 4993億8756万 | +1.94% | 46.13 | 7.02 |
| 04/22 | 4,015 | 4,060 | 3,965 | 4,050 | +0.37% | 370,700 | 4926億9661万 | +0.97% | 45.51 | 6.93 |
| 04/21 | 4,045 | 4,080 | 4,010 | 4,035 | 0% | 375,000 | 4908億7181万 | +1.2% | 45.34 | 6.9 |
| 04/20 | 4,075 | 4,150 | 4,020 | 4,035 | -1.94% | 434,100 | 4908億7181万 | +2.05% | 45.34 | 6.9 |
| 04/17 | 4,190 | 4,215 | 4,080 | 4,115 | -0.96% | 435,400 | 5006億409万 | +4.76% | 46.24 | 7.04 |
| 04/16 | 4,155 | 4,235 | 4,130 | 4,155 | -1.19% | 370,300 | 5054億7023万 | +6.51% | 46.69 | 7.11 |
| 04/15 | 4,150 | 4,235 | 4,130 | 4,205 | +2.44% | 593,600 | 5115億5290万 | +8.57% | 47.25 | 7.19 |
| 04/14 | 4,015 | 4,125 | 4,015 | 4,105 | +1.73% | 354,600 | 4993億8756万 | +6.9% | 46.13 | 7.02 |
| 04/13 | 4,100 | 4,120 | 4,025 | 4,035 | -1.71% | 249,300 | 4908億7181万 | +5.93% | 45.34 | 6.9 |
| 04/10 | 4,030 | 4,125 | 3,945 | 4,105 | +0.12% | 453,000 | 4993億8756万 | +8.4% | 46.13 | 7.02 |
| 04/09 | 4,130 | 4,165 | 3,980 | 4,100 | -1.32% | 479,800 | 4987億7929万 | +8.9% | 46.07 | 7.01 |
| 04/08 | 4,185 | 4,225 | 4,135 | 4,155 | -0.72% | 626,700 | 5054億7023万 | +11.01% | 46.69 | 7.11 |
| 04/07 | 4,140 | 4,240 | 4,105 | 4,185 | +1.7% | 677,800 | 5091億1983万 | +12.56% | 47.02 | 7.16 |
| 04/06 | 4,025 | 4,135 | 3,985 | 4,115 | +3% | 606,000 | 5006億409万 | +11.31% | 46.24 | 7.04 |
| 04/03 | 3,965 | 4,140 | 3,945 | 3,995 | +0.76% | 601,900 | 4860億567万 | +8.59% | 44.89 | 6.83 |
| 04/02 | 3,995 | 4,060 | 3,905 | 3,965 | -0.75% | 559,500 | 4823億5607万 | +8.01% | 44.55 | 6.78 |
| 04/01 | 4,120 | 4,150 | 3,980 | 3,995 | -3.62% | 689,300 | 4860億567万 | +9.03% | 44.89 | 6.83 |
| 03/31 | 4,185 | 4,200 | 4,020 | 4,145 | -1.78% | 1,071,200 | 5042億5369万 | +13.34% | 46.58 | 7.09 |
| 03/30 | 4,065 | 4,220 | 4,010 | 4,220 | +2.55% | 573,100 | 5133億7771万 | +15.71% | 47.42 | 7.22 |
| 03/27 | 4,085 | 4,125 | 3,985 | 4,115 | +4.31% | 799,400 | 5006億409万 | +13.17% | 46.24 | 7.04 |
| 03/26 | 3,725 | 3,980 | 3,710 | 3,945 | +3.95% | 769,200 | 4799億2300万 | +8.68% | 44.33 | 6.75 |
| 03/25 | 3,720 | 3,795 | 3,655 | 3,795 | +3.97% | 852,300 | 4616億7497万 | +4.63% | 42.64 | 6.49 |
| 03/24 | 3,770 | 3,805 | 3,510 | 3,650 | -1.35% | 1,258,800 | 4440億3522万 | +0.41% | 41.01 | 6.24 |
| 03/23 | 3,580 | 3,845 | 3,560 | 3,700 | +1.65% | 1,249,500 | 4501億1789万 | +1.45% | 41.57 | 6.33 |
| 03/19 | 3,860 | 4,170 | 3,615 | 3,640 | -2.15% | 1,956,900 | 4428億1868万 | -0.44% | 40.9 | 6.23 |
| 03/18 | 3,520 | 3,865 | 3,515 | 3,720 | +7.83% | 1,877,100 | 4525億5096万 | +1.56% | 41.8 | 6.36 |
| 03/17 | 3,155 | 3,495 | 3,080 | 3,450 | +7.81% | 1,482,800 | 4197億452万 | -6.1% | 38.77 | 5.9 |
| 03/16 | 3,415 | 3,455 | 3,180 | 3,200 | -5.88% | 1,280,600 | 3892億9115万 | -13.4% | 35.96 | 5.47 |
| 03/13 | 3,220 | 3,455 | 3,100 | 3,400 | -0.87% | 1,660,600 | 4136億2185万 | -8.75% | 38.2 | 5.82 |
| 03/12 | 3,390 | 3,530 | 3,370 | 3,430 | -0.44% | 1,459,600 | 4172億7145万 | -8.46% | 38.54 | 5.87 |
| 03/11 | 3,450 | 3,555 | 3,435 | 3,445 | +1.47% | 959,400 | 4190億9625万 | -8.55% | 38.71 | 5.89 |
| 03/10 | 3,265 | 3,415 | 3,145 | 3,395 | +1.8% | 1,276,100 | 4130億1358万 | -10.26% | 38.15 | 5.81 |
| 03/09 | 3,360 | 3,410 | 3,255 | 3,335 | -4.03% | 1,139,400 | 4057億1437万 | -12.33% | 37.47 | 5.71 |
| 03/06 | 3,535 | 3,565 | 3,465 | 3,475 | -2.39% | 672,100 | 4227億4586万 | -9.13% | 39.05 | 5.94 |
| 03/05 | 3,595 | 3,610 | 3,525 | 3,560 | +0.71% | 933,900 | 4330億8641万 | -7.29% | 40 | 6.09 |
| 03/04 | 3,475 | 3,560 | 3,415 | 3,535 | -0.14% | 900,400 | 4300億4507万 | -8.18% | 39.72 | 6.05 |
| 03/03 | 3,660 | 3,665 | 3,525 | 3,540 | -3.41% | 1,261,800 | 4306億5334万 | -8.24% | 39.78 | 6.06 |
| 03/02 | 3,590 | 3,725 | 3,515 | 3,665 | +0.14% | 1,296,500 | 4458億6002万 | -5.35% | 41.18 | 6.27 |
| 02/28 | 3,670 | 3,715 | 3,575 | 3,660 | -3.43% | 2,096,100 | 4452億5175万 | -5.72% | 41.13 | 6.26 |
| 02/27 | 3,755 | 3,810 | 3,695 | 3,790 | 0% | 1,154,300 | 4610億6671万 | -2.72% | 42.59 | 6.48 |
| 02/26 | 3,790 | 3,810 | 3,720 | 3,790 | -0.79% | 821,800 | 4610億6671万 | -3.02% | 42.59 | 6.48 |
| 02/25 | 3,795 | 3,885 | 3,760 | 3,820 | -2.3% | 1,032,900 | 4647億1631万 | -2.68% | 42.92 | 6.54 |
| 02/21 | 3,930 | 3,970 | 3,880 | 3,910 | -0.51% | 369,500 | 4756億6513万 | -0.74% | 43.93 | 6.69 |
| 02/20 | 3,960 | 4,020 | 3,905 | 3,930 | -0.88% | 627,400 | 4780億9819万 | -0.51% | 44.16 | 6.72 |
| 02/19 | 3,865 | 3,990 | 3,845 | 3,965 | +2.19% | 705,000 | 4823億5607万 | +0.13% | 44.55 | 6.78 |
| 02/18 | 3,875 | 3,900 | 3,805 | 3,880 | -2.76% | 954,000 | 4720億1552万 | -2.24% | 43.6 | 6.64 |
| 02/17 | 3,900 | 4,025 | 3,870 | 3,990 | +1.14% | 1,059,600 | 4853億9740万 | +0.2% | 44.83 | 6.83 |
| 02/14 | 3,835 | 4,005 | 3,830 | 3,945 | +0.13% | 1,637,500 | 4799億2300万 | -1.03% | 44.33 | 6.75 |
| 02/13 | 3,825 | 4,095 | 3,815 | 3,940 | +3.28% | 1,936,300 | 4793億1473万 | -1.28% | 44.27 | 6.74 |
| 02/12 | 3,965 | 3,965 | 3,770 | 3,815 | -4.15% | 1,520,400 | 4641億804万 | -4.53% | 42.87 | 6.53 |
| 02/10 | 3,940 | 3,990 | 3,895 | 3,980 | -0.13% | 533,500 | 4841億8087万 | -0.57% | 44.72 | 6.81 |
| 02/07 | 3,985 | 4,065 | 3,965 | 3,985 | +0.38% | 608,100 | 4847億8914万 | -0.5% | 44.78 | 6.82 |
| 02/06 | 3,975 | 3,980 | 3,915 | 3,970 | +1.28% | 848,300 | 4829億6433万 | -0.92% | 44.61 | 6.79 |
| 02/05 | 3,980 | 3,985 | 3,905 | 3,920 | -0.13% | 490,100 | 4768億8166万 | -2.27% | 44.05 | 6.71 |
| 02/04 | 3,830 | 3,945 | 3,825 | 3,925 | +1.82% | 661,500 | 4774億8993万 | -2.27% | 44.1 | 6.71 |
| 02/03 | 3,805 | 3,870 | 3,780 | 3,855 | -1.53% | 542,400 | 4689億7418万 | -4.2% | 43.32 | 6.6 |
| 01/31 | 3,915 | 3,955 | 3,900 | 3,915 | +2.09% | 765,400 | 4762億7339万 | -2.9% | 43.99 | 6.7 |
| 01/30 | 3,895 | 3,935 | 3,815 | 3,835 | -1.03% | 1,190,600 | 4665億4111万 | -5.1% | 43.09 | 6.56 |
| 01/29 | 3,860 | 3,945 | 3,830 | 3,875 | +1.31% | 1,039,300 | 4714億725万 | -4.34% | 43.54 | 6.63 |
| 01/28 | 3,690 | 3,850 | 3,685 | 3,825 | +2.96% | 1,436,200 | 4653億2458万 | -5.81% | 42.98 | 6.54 |
| 01/27 | 3,750 | 3,775 | 3,695 | 3,715 | -4.5% | 1,647,400 | 4519億4270万 | -8.83% | 41.74 | 6.36 |
| 01/24 | 3,900 | 3,930 | 3,860 | 3,890 | -1.14% | 999,300 | 4732億3206万 | -4.89% | 43.71 | 6.65 |
| 01/23 | 3,970 | 4,000 | 3,915 | 3,935 | -1.75% | 840,300 | 4787億646万 | -3.91% | 44.22 | 6.73 |
| 01/22 | 4,050 | 4,065 | 3,990 | 4,005 | -1.96% | 894,300 | 4872億2221万 | -2.08% | 45 | 6.85 |
| 01/21 | 4,170 | 4,180 | 4,065 | 4,085 | -3.08% | 540,200 | 4969億5449万 | -0.12% | 45.9 | 6.99 |
| 01/20 | 4,195 | 4,240 | 4,190 | 4,215 | +1.08% | 348,100 | 5127億6944万 | +2.91% | 47.36 | 7.21 |
| 01/17 | 4,215 | 4,220 | 4,165 | 4,170 | -0.12% | 353,900 | 5072億9503万 | +1.81% | 46.86 | 7.13 |
| 01/16 | 4,230 | 4,245 | 4,155 | 4,175 | -0.36% | 453,200 | 5079億330万 | +1.93% | 46.91 | 7.14 |
| 01/15 | 4,150 | 4,210 | 4,135 | 4,190 | -0.24% | 342,100 | 5097億2810万 | +2.27% | 47.08 | 7.17 |
| 01/14 | 4,210 | 4,230 | 4,195 | 4,200 | +0.36% | 532,100 | 5109億4464万 | +2.46% | 47.19 | 7.19 |
| 01/10 | 4,125 | 4,205 | 4,115 | 4,185 | +1.95% | 623,700 | 5091億1983万 | +1.95% | 47.02 | 7.16 |
| 01/09 | 4,100 | 4,125 | 4,055 | 4,105 | +0.86% | 563,100 | 4993億8756万 | -0.87% | 46.13 | 7.02 |
| 01/08 | 4,000 | 4,080 | 3,985 | 4,070 | 0% | 800,600 | 4951億2968万 | -2.63% | 45.73 | 6.96 |
| 01/07 | 3,995 | 4,100 | 3,990 | 4,070 | +2.01% | 737,400 | 4951億2968万 | -3.58% | 45.73 | 6.96 |
