株価チャート
2020/03/04~2020/07/30
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 |
07/30 | 2,450 | 2,458 | 2,399 | 2,430 | +0.41% | 273,000 | 2612億4675万 | +4.56% | 13.27 | 1.38 |
07/29 | 2,513 | 2,517 | 2,385 | 2,420 | -3.2% | 423,900 | 2601億7166万 | +4.31% | 13.21 | 1.38 |
07/28 | 2,477 | 2,539 | 2,442 | 2,500 | -0.71% | 595,300 | 2687億7238万 | +7.99% | 13.65 | 1.42 |
07/27 | 2,330 | 2,520 | 2,273 | 2,518 | +8.02% | 809,800 | 2707億754万 | +9.19% | 13.75 | 1.43 |
07/22 | 2,332 | 2,359 | 2,308 | 2,331 | +0.95% | 258,000 | 2506億337万 | +1.48% | 12.73 | 1.33 |
07/21 | 2,301 | 2,311 | 2,269 | 2,309 | +0.74% | 181,400 | 2482億3817万 | +0.48% | 12.61 | 1.31 |
07/20 | 2,328 | 2,352 | 2,278 | 2,292 | -2.47% | 129,900 | 2464億1052万 | -0.43% | 12.51 | 1.3 |
07/17 | 2,368 | 2,379 | 2,325 | 2,350 | -0.89% | 177,000 | 2526億4604万 | +2.04% | 12.83 | 1.34 |
07/16 | 2,399 | 2,411 | 2,362 | 2,371 | +0.51% | 252,000 | 2549億372万 | +2.91% | 12.94 | 1.35 |
07/15 | 2,316 | 2,365 | 2,306 | 2,359 | +3.24% | 277,800 | 2536億1362万 | +2.25% | 12.88 | 1.34 |
07/14 | 2,280 | 2,288 | 2,252 | 2,285 | +0.35% | 152,600 | 2456億5795万 | -1.21% | 12.47 | 1.3 |
07/13 | 2,257 | 2,300 | 2,249 | 2,277 | +3.5% | 169,700 | 2447億9788万 | -2.02% | 12.43 | 1.3 |
07/10 | 2,233 | 2,239 | 2,186 | 2,200 | -1.87% | 196,300 | 2365億1969万 | -5.9% | 12.01 | 1.25 |
07/09 | 2,264 | 2,271 | 2,221 | 2,242 | -1.23% | 189,900 | 2410億3507万 | -4.68% | 12.24 | 1.28 |
07/08 | 2,285 | 2,317 | 2,268 | 2,270 | -1.3% | 221,900 | 2440億4532万 | -3.98% | 12.39 | 1.29 |
07/07 | 2,337 | 2,349 | 2,282 | 2,300 | -1.5% | 219,000 | 2472億7059万 | -3.08% | 12.56 | 1.31 |
07/06 | 2,290 | 2,336 | 2,280 | 2,335 | +2.23% | 192,100 | 2510億3340万 | -1.81% | 12.75 | 1.33 |
07/03 | 2,299 | 2,301 | 2,246 | 2,284 | +1.42% | 197,700 | 2455億5045万 | -4.03% | 12.47 | 1.3 |
07/02 | 2,233 | 2,278 | 2,227 | 2,252 | -0.18% | 225,600 | 2421億1016万 | -5.5% | 12.29 | 1.28 |
07/01 | 2,306 | 2,335 | 2,252 | 2,256 | -1.87% | 223,500 | 2425億4020万 | -5.69% | 12.32 | 1.28 |
06/30 | 2,324 | 2,354 | 2,289 | 2,299 | +2.5% | 219,100 | 2471億6308万 | -4.13% | 12.55 | 1.31 |
06/29 | 2,251 | 2,289 | 2,239 | 2,243 | -3.03% | 258,100 | 2411億4258万 | -6.54% | 12.25 | 1.28 |
06/26 | 2,310 | 2,318 | 2,290 | 2,313 | +0.61% | 191,000 | 2486億6821万 | -3.67% | 12.63 | 1.32 |
06/25 | 2,322 | 2,322 | 2,267 | 2,299 | -2.75% | 212,500 | 2471億6308万 | -4.09% | 12.55 | 1.31 |
06/24 | 2,370 | 2,370 | 2,332 | 2,364 | +1.9% | 222,700 | 2541億5116万 | -1.29% | 12.91 | 1.35 |
06/23 | 2,319 | 2,341 | 2,286 | 2,320 | +0.87% | 257,600 | 2494億2077万 | -2.89% | 12.67 | 1.32 |
06/22 | 2,304 | 2,326 | 2,267 | 2,300 | +1.01% | 176,100 | 2472億7059万 | -3.52% | 12.56 | 1.31 |
06/19 | 2,326 | 2,326 | 2,258 | 2,277 | -0.96% | 308,700 | 2447億9788万 | -4.25% | 12.43 | 1.3 |
06/18 | 2,322 | 2,343 | 2,283 | 2,299 | -2.71% | 212,100 | 2471億6308万 | -3.04% | 12.55 | 1.31 |
06/17 | 2,346 | 2,376 | 2,319 | 2,363 | -1.34% | 200,500 | 2540億4365万 | +0.08% | 12.9 | 1.35 |
06/16 | 2,342 | 2,418 | 2,339 | 2,395 | +3.63% | 298,500 | 2574億8394万 | +1.91% | 13.07 | 1.36 |
06/15 | 2,386 | 2,396 | 2,310 | 2,311 | -3.22% | 244,200 | 2484億5319万 | -1.2% | 12.62 | 1.32 |
06/12 | 2,395 | 2,428 | 2,377 | 2,388 | -2.05% | 342,000 | 2567億3138万 | +2.45% | 13.04 | 1.36 |
06/11 | 2,501 | 2,506 | 2,424 | 2,438 | -3.25% | 281,400 | 2621億682万 | +5.22% | 13.31 | 1.39 |
06/10 | 2,508 | 2,522 | 2,484 | 2,520 | -1.49% | 252,500 | 2709億2256万 | +9.61% | 13.76 | 1.43 |
06/09 | 2,593 | 2,600 | 2,534 | 2,558 | -2.18% | 261,200 | 2750億790万 | +12.29% | 13.96 | 1.46 |
06/08 | 2,648 | 2,658 | 2,550 | 2,615 | +1.79% | 337,900 | 2811億3591万 | +15.71% | 14.28 | 1.49 |
06/05 | 2,554 | 2,573 | 2,534 | 2,569 | +1.38% | 185,800 | 2761億9050万 | +14.94% | 14.02 | 1.46 |
06/04 | 2,560 | 2,577 | 2,478 | 2,534 | +1.89% | 387,700 | 2724億2768万 | +14.61% | 13.83 | 1.44 |
06/03 | 2,505 | 2,505 | 2,475 | 2,487 | +2.01% | 244,100 | 2673億7476万 | +13.61% | 13.58 | 1.42 |
06/02 | 2,399 | 2,455 | 2,373 | 2,438 | +2.01% | 222,100 | 2621億682万 | +12.56% | 13.31 | 1.39 |
06/01 | 2,380 | 2,420 | 2,358 | 2,390 | +1.36% | 254,700 | 2569億4640万 | +11.58% | 13.05 | 1.36 |
05/29 | 2,416 | 2,456 | 2,358 | 2,358 | -4.15% | 837,200 | 2535億611万 | +11.17% | 12.87 | 1.34 |
05/28 | 2,430 | 2,461 | 2,404 | 2,460 | +1.78% | 509,900 | 2644億7202万 | +17.03% | 13.43 | 1.4 |
05/27 | 2,369 | 2,439 | 2,361 | 2,417 | +3.25% | 549,300 | 2598億4914万 | +16.09% | 13.2 | 1.38 |
05/26 | 2,267 | 2,354 | 2,267 | 2,341 | +3.63% | 276,200 | 2516億7846万 | +13.64% | 12.78 | 1.33 |
05/25 | 2,268 | 2,280 | 2,246 | 2,259 | +1.12% | 224,100 | 2428億6272万 | +10.63% | 12.33 | 1.29 |
05/22 | 2,271 | 2,276 | 2,221 | 2,234 | -0.49% | 378,000 | 2401億7500万 | +10.16% | 12.2 | 1.27 |
05/21 | 2,232 | 2,260 | 2,209 | 2,245 | +1.86% | 466,700 | 2413億5760万 | +11.47% | 12.26 | 1.28 |
05/20 | 2,200 | 2,212 | 2,191 | 2,204 | -0.27% | 481,600 | 2369億4973万 | +10.14% | 12.03 | 1.25 |
05/19 | 2,100 | 2,232 | 2,099 | 2,210 | +2.79% | 799,500 | 2375億9478万 | +11.06% | 12.07 | 1.26 |
05/18 | 2,104 | 2,189 | 2,085 | 2,150 | +2.19% | 499,200 | 2311億4425万 | +8.75% | 11.74 | 1.22 |
05/15 | 2,140 | 2,153 | 2,055 | 2,104 | +3.14% | 494,400 | 2261億9883万 | +6.96% | 11.49 | 1.2 |
05/14 | 2,057 | 2,069 | 2,040 | 2,040 | -2.53% | 212,200 | 2193億1826万 | +4.35% | 11.14 | 1.16 |
05/13 | 2,094 | 2,119 | 2,074 | 2,093 | -0.76% | 280,100 | 2250億1624万 | +7.55% | 11.43 | 1.19 |
05/12 | 2,112 | 2,127 | 2,082 | 2,109 | -0.14% | 502,200 | 2267億3638万 | +8.94% | 11.51 | 1.2 |
05/11 | 2,052 | 2,125 | 2,023 | 2,112 | +3.38% | 589,500 | 2270億5891万 | +9.66% | 11.53 | 1.2 |
05/08 | 1,999 | 2,065 | 1,981 | 2,043 | +3.5% | 618,700 | 2196億4079万 | +6.41% | 11.15 | 1.16 |
05/07 | 2,000 | 2,021 | 1,959 | 1,974 | -1.89% | 308,900 | 2122億2267万 | +2.97% | 10.78 | 1.12 |
05/01 | 2,074 | 2,084 | 2,007 | 2,012 | -3.96% | 460,500 | 2163億801万 | +4.79% | 10.98 | 1.15 |
04/30 | 2,100 | 2,155 | 2,094 | 2,095 | +5.44% | 505,900 | 2252億3125万 | +9.23% | 11.44 | 1.19 |
04/28 | 1,976 | 1,996 | 1,939 | 1,987 | +0.97% | 329,900 | 2136億2029万 | +3.76% | 10.85 | 1.13 |
04/27 | 2,003 | 2,012 | 1,954 | 1,968 | -0.86% | 434,700 | 2115億7762万 | +2.82% | 10.74 | 1.12 |
04/24 | 1,951 | 1,987 | 1,907 | 1,985 | +2.74% | 758,300 | 2134億527万 | +3.71% | 10.84 | 1.13 |
04/23 | 1,868 | 1,935 | 1,865 | 1,932 | +5% | 358,400 | 2077億729万 | +1.31% | 10.55 | 1.1 |
04/22 | 1,820 | 1,847 | 1,775 | 1,840 | -0.22% | 372,100 | 1978億1647万 | -3% | 10.05 | 1.05 |
04/21 | 1,870 | 1,878 | 1,829 | 1,844 | -2.59% | 342,300 | 1982億4651万 | -2.64% | 10.07 | 1.05 |
04/20 | 1,936 | 1,949 | 1,887 | 1,893 | -3.07% | 350,900 | 2035億1444万 | +0.11% | 10.33 | 1.08 |
04/17 | 1,877 | 1,962 | 1,873 | 1,953 | +3.72% | 354,300 | 2099億6498万 | +3.28% | 10.66 | 1.11 |
04/16 | 1,807 | 1,889 | 1,807 | 1,883 | +0.16% | 281,600 | 2024億3936万 | -0.58% | 10.28 | 1.07 |
04/15 | 1,934 | 1,940 | 1,868 | 1,880 | -1.83% | 495,200 | 2021億1683万 | -1.31% | 10.26 | 1.07 |
04/14 | 1,843 | 1,920 | 1,843 | 1,915 | +2.08% | 291,300 | 2058億7964万 | -0.26% | 10.45 | 1.09 |
04/13 | 1,913 | 1,918 | 1,867 | 1,876 | -2.85% | 227,600 | 2016億8679万 | -3.05% | 10.24 | 1.07 |
04/10 | 1,935 | 1,943 | 1,873 | 1,931 | +0.57% | 297,300 | 2075億9979万 | -1.38% | 10.54 | 1.1 |
04/09 | 1,886 | 1,932 | 1,856 | 1,920 | +1.75% | 400,200 | 2064億1719万 | -3.13% | 10.48 | 1.09 |
04/08 | 1,903 | 1,913 | 1,839 | 1,887 | -0.16% | 401,000 | 2028億6939万 | -6.03% | 10.3 | 1.07 |
04/07 | 1,881 | 1,947 | 1,838 | 1,890 | +3.9% | 493,900 | 2031億9192万 | -7.13% | 10.32 | 1.08 |
04/06 | 1,780 | 1,829 | 1,737 | 1,819 | +1% | 555,700 | 1955億5878万 | -11.91% | 9.93 | 1.04 |
04/03 | 1,852 | 1,885 | 1,793 | 1,801 | -2.75% | 408,300 | 1936億2362万 | -14.12% | 9.83 | 1.03 |
04/02 | 1,829 | 1,871 | 1,810 | 1,852 | -0.91% | 551,900 | 1991億658万 | -13.13% | 10.11 | 1.05 |
04/01 | 1,931 | 1,953 | 1,858 | 1,869 | -3.66% | 725,500 | 2009億3423万 | -13.79% | 10.2 | 1.06 |
03/31 | 1,983 | 2,010 | 1,924 | 1,940 | -1.62% | 380,200 | 2085億6737万 | -12.02% | 10.64 | 1.17 |
03/30 | 1,972 | 1,985 | 1,893 | 1,972 | -4.32% | 386,900 | 2120億765万 | -12.08% | 10.81 | 1.19 |
03/27 | 2,035 | 2,079 | 1,973 | 2,061 | +5.42% | 566,100 | 2215億7595万 | -9.53% | 11.3 | 1.24 |
03/26 | 2,010 | 2,027 | 1,927 | 1,955 | -3.5% | 704,500 | 2101億8000万 | -15.33% | 10.72 | 1.18 |
03/25 | 2,107 | 2,107 | 1,955 | 2,026 | +3% | 461,200 | 2178億1314万 | -13.68% | 11.11 | 1.22 |
03/24 | 2,007 | 2,026 | 1,877 | 1,967 | 0% | 889,900 | 2114億7011万 | -17.46% | 10.79 | 1.19 |
03/23 | 1,838 | 2,010 | 1,800 | 1,967 | +8.91% | 1,409,500 | 2114億7011万 | -18.75% | 10.79 | 1.19 |
03/19 | 1,750 | 1,928 | 1,741 | 1,806 | +6.93% | 1,114,100 | 1941億6117万 | -26.59% | 9.9 | 1.09 |
03/18 | 1,745 | 1,783 | 1,667 | 1,689 | -4.2% | 1,333,400 | 1815億8262万 | -32.55% | 9.26 | 1.02 |
03/17 | 1,708 | 1,773 | 1,661 | 1,763 | 0% | 1,057,300 | 1895億3828万 | -30.94% | 9.67 | 1.06 |
03/16 | 1,891 | 1,912 | 1,756 | 1,763 | -6.17% | 455,700 | 1895億3828万 | -32.17% | 9.67 | 1.06 |
03/13 | 1,830 | 1,932 | 1,810 | 1,879 | -7.58% | 526,700 | 2020億932万 | -29.01% | 10.3 | 1.13 |
03/12 | 2,098 | 2,106 | 2,006 | 2,033 | -6.36% | 753,400 | 2185億6570万 | -24.34% | 11.15 | 1.23 |
03/11 | 2,217 | 2,240 | 2,170 | 2,171 | -3.25% | 767,700 | 2334億193万 | -20.13% | 11.9 | 1.31 |
03/10 | 2,243 | 2,260 | 2,150 | 2,244 | -2.05% | 623,800 | 2412億5009万 | -18.25% | 12.3 | 1.35 |
03/09 | 2,343 | 2,362 | 2,272 | 2,291 | -6.49% | 472,200 | 2463億301万 | -17.35% | 12.56 | 1.38 |
03/06 | 2,496 | 2,500 | 2,432 | 2,450 | -3.47% | 406,000 | 2633億9693万 | -12.31% | 13.43 | 1.48 |
03/05 | 2,570 | 2,575 | 2,520 | 2,538 | -0.67% | 391,400 | 2728億5772万 | -9.71% | 13.92 | 1.53 |
03/04 | 2,543 | 2,576 | 2,530 | 2,555 | -0.51% | 339,500 | 2746億8537万 | -9.53% | 14.01 | 1.54 |