株価チャート
2019/12/19~2020/05/22
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 |
05/22 | 489 | 491 | 475 | 475 | -2.46% | 7,994,600 | 8255億2192万 | -2.66% | 3.69 | 0.45 |
05/21 | 486 | 492 | 485 | 487 | +0.83% | 7,701,700 | 8463億7721万 | -0.41% | 3.79 | 0.47 |
05/20 | 477 | 486 | 474 | 483 | +0.63% | 7,061,400 | 8394億2545万 | -1.43% | 3.76 | 0.46 |
05/19 | 487 | 488 | 480 | 480 | +1.91% | 9,134,000 | 8342億1163万 | -2.44% | 3.73 | 0.46 |
05/18 | 470 | 473 | 463 | 471 | +1.29% | 6,745,500 | 8185億7016万 | -4.46% | 3.66 | 0.45 |
05/15 | 470 | 471 | 459 | 465 | +1.97% | 11,576,300 | 8081億4251万 | -6.06% | 3.62 | 0.44 |
05/14 | 465 | 470 | 456 | 456 | -3.8% | 15,069,300 | 7925億105万 | -8.25% | 3.55 | 0.44 |
05/13 | 479 | 482 | 474 | 474 | -1.86% | 11,666,900 | 8237億8398万 | -5.01% | 3.69 | 0.45 |
05/12 | 494 | 495 | 478 | 483 | -3.01% | 12,947,100 | 8394億2545万 | -3.21% | 3.76 | 0.46 |
05/11 | 485 | 498 | 481 | 498 | +5.73% | 14,319,000 | 8654億9456万 | -0.6% | 3.87 | 0.48 |
05/08 | 465 | 482 | 459 | 471 | +1.07% | 20,822,800 | 8185億7016万 | -6.36% | 3.66 | 0.45 |
05/07 | 500 | 515 | 463 | 466 | -7.72% | 25,441,500 | 8098億8045万 | -7.91% | 3.62 | 0.45 |
05/01 | 508 | 512 | 501 | 505 | -3.63% | 8,871,100 | 8776億6015万 | -1.17% | 3.93 | 0.48 |
04/30 | 520 | 530 | 519 | 524 | +2.95% | 11,233,800 | 9106億8103万 | +2.14% | 4.08 | 0.5 |
04/28 | 517 | 518 | 507 | 509 | -1.55% | 7,141,200 | 8846億1191万 | -1.55% | 3.96 | 0.49 |
04/27 | 504 | 518 | 501 | 517 | +3.19% | 10,358,100 | 8985億1544万 | -0.58% | 4.02 | 0.49 |
04/24 | 492 | 501 | 487 | 501 | +0.6% | 15,754,800 | 8707億839万 | -3.84% | 3.9 | 0.48 |
04/23 | 481 | 498 | 479 | 498 | +5.73% | 11,754,100 | 8654億9456万 | -4.41% | 3.87 | 0.48 |
04/22 | 464 | 473 | 458 | 471 | -1.26% | 12,359,100 | 8185億7016万 | -9.77% | 3.66 | 0.45 |
04/21 | 488 | 489 | 476 | 477 | -3.64% | 14,367,200 | 8289億9780万 | -9.14% | 3.71 | 0.46 |
04/20 | 494 | 501 | 491 | 495 | -0.8% | 7,256,800 | 8602億8074万 | -6.07% | 3.85 | 0.47 |
04/17 | 503 | 508 | 493 | 499 | +0.4% | 9,701,500 | 8672億3250万 | -5.67% | 3.88 | 0.48 |
04/16 | 494 | 498 | 491 | 497 | -1.19% | 7,741,400 | 8637億5662万 | -6.58% | 3.87 | 0.48 |
04/15 | 506 | 507 | 496 | 503 | +0.2% | 8,182,500 | 8741億8427万 | -6.16% | 3.91 | 0.48 |
04/14 | 493 | 503 | 492 | 502 | +0.8% | 10,163,900 | 8724億4633万 | -7.04% | 3.9 | 0.48 |
04/13 | 506 | 512 | 497 | 498 | -4.05% | 10,406,900 | 8654億9456万 | -8.46% | 3.87 | 0.48 |
04/10 | 519 | 520 | 505 | 519 | +0.78% | 7,863,600 | 9019億9132万 | -5.81% | 4.04 | 0.5 |
04/09 | 517 | 519 | 510 | 515 | -0.19% | 8,636,500 | 8950億3956万 | -7.71% | 4.01 | 0.49 |
04/08 | 509 | 520 | 500 | 516 | -0.58% | 10,608,700 | 8967億7750万 | -8.83% | 4.01 | 0.49 |
04/07 | 517 | 523 | 500 | 519 | +2.37% | 10,597,700 | 9019億9132万 | -9.42% | 4.04 | 0.5 |
04/06 | 489 | 515 | 481 | 507 | +1.6% | 11,168,200 | 8811億3603万 | -12.74% | 3.94 | 0.49 |
04/03 | 501 | 510 | 493 | 499 | +0.2% | 7,469,600 | 8672億3250万 | -15.28% | 3.88 | 0.48 |
04/02 | 514 | 515 | 497 | 498 | -4.41% | 10,721,200 | 8654億9456万 | -16.86% | 3.87 | 0.48 |
04/01 | 541 | 546 | 517 | 521 | -3.34% | 8,382,700 | 9054億6720万 | -14.45% | 4.05 | 0.5 |
03/31 | 554 | 556 | 535 | 539 | -4.09% | 9,853,800 | 9367億5014万 | -12.92% | - | 0.62 |
03/30 | 553 | 562 | 541 | 562 | -4.91% | 10,792,200 | 9767億2278万 | -10.65% | - | 0.64 |
03/27 | 569 | 591 | 555 | 591 | +7.45% | 16,570,800 | 1兆271億 | -7.37% | - | 0.68 |
03/26 | 549 | 561 | 530 | 550 | -11.86% | 24,274,000 | 9558億6749万 | -14.86% | - | 0.63 |
03/25 | 612 | 625 | 607 | 624 | +8.71% | 11,779,600 | 1兆844億 | -4.73% | - | 0.72 |
03/24 | 550 | 576 | 545 | 574 | +6.69% | 10,062,300 | 9975億7807万 | -13.29% | - | 0.66 |
03/23 | 522 | 540 | 515 | 538 | +3.07% | 11,668,800 | 9350億1220万 | -19.82% | - | 0.62 |
03/19 | 532 | 537 | 512 | 522 | -0.19% | 14,556,400 | 9072億514万 | -23.35% | - | 0.6 |
03/18 | 538 | 548 | 522 | 523 | -2.79% | 9,537,000 | 9089億4309万 | -24.42% | - | 0.6 |
03/17 | 515 | 553 | 508 | 538 | +0.37% | 11,063,200 | 9350億1220万 | -23.47% | - | 0.62 |
03/16 | 536 | 559 | 529 | 536 | -0.19% | 8,485,700 | 9315億3632万 | -24.93% | - | 0.61 |
03/13 | 518 | 564 | 507 | 537 | -5.29% | 18,085,200 | 9332億7426万 | -25.93% | - | 0.62 |
03/12 | 578 | 584 | 557 | 567 | -4.55% | 14,269,900 | 9854億1249万 | -22.86% | - | 0.65 |
03/11 | 605 | 614 | 594 | 594 | -1.49% | 14,763,000 | 1兆323億 | -20.16% | - | 0.68 |
03/10 | 590 | 608 | 564 | 603 | -1.31% | 16,546,100 | 1兆479億 | -19.81% | - | 0.69 |
03/09 | 638 | 641 | 609 | 611 | -8.53% | 11,997,900 | 1兆618億 | -19.61% | - | 0.7 |
03/06 | 681 | 684 | 667 | 668 | -4.57% | 9,302,900 | 1兆1609億 | -12.91% | - | 0.77 |
03/05 | 712 | 713 | 694 | 700 | -0.28% | 8,139,900 | 1兆2165億 | -9.33% | - | 0.8 |
03/04 | 698 | 709 | 694 | 702 | -0.57% | 6,184,100 | 1兆2200億 | -9.54% | - | 0.8 |
03/03 | 722 | 723 | 706 | 706 | -0.56% | 7,445,800 | 1兆2269億 | -9.49% | - | 0.81 |
03/02 | 702 | 719 | 696 | 710 | -0.98% | 7,380,300 | 1兆2339億 | -9.44% | - | 0.81 |
02/28 | 720 | 725 | 708 | 717 | -3.76% | 11,211,800 | 1兆2461億 | -9.01% | - | 0.82 |
02/27 | 746 | 754 | 741 | 745 | -1.72% | 7,463,300 | 1兆2947億 | -5.93% | - | 0.85 |
02/26 | 750 | 758 | 744 | 758 | 0% | 7,703,700 | 1兆3173億 | -4.77% | - | 0.87 |
02/25 | 750 | 765 | 749 | 758 | -3.93% | 8,566,600 | 1兆3173億 | -5.01% | - | 0.87 |
02/21 | 788 | 799 | 786 | 789 | -0.13% | 4,217,600 | 1兆3712億 | -1.5% | - | 0.9 |
02/20 | 793 | 800 | 788 | 790 | +0.38% | 4,215,600 | 1兆3729億 | -1.5% | - | 0.91 |
02/19 | 785 | 792 | 784 | 787 | +0.25% | 6,079,600 | 1兆3677億 | -1.99% | - | 0.9 |
02/18 | 787 | 795 | 784 | 785 | -0.63% | 3,259,800 | 1兆3642億 | -2.36% | - | 0.9 |
02/17 | 783 | 790 | 778 | 790 | -0.13% | 2,980,400 | 1兆3729億 | -1.99% | - | 0.91 |
02/14 | 787 | 791 | 783 | 791 | -0.38% | 4,736,100 | 1兆3747億 | -1.98% | - | 0.91 |
02/13 | 792 | 798 | 788 | 794 | +0.25% | 4,023,400 | 1兆3799億 | -1.61% | - | 0.91 |
02/12 | 800 | 802 | 790 | 792 | -1% | 5,102,800 | 1兆3764億 | -1.98% | - | 0.91 |
02/10 | 798 | 805 | 796 | 800 | -1.11% | 3,448,000 | 1兆3903億 | -1.11% | - | 0.92 |
02/07 | 811 | 813 | 806 | 809 | -0.49% | 4,626,500 | 1兆4059億 | 0% | - | 0.93 |
02/06 | 811 | 818 | 803 | 813 | +1.88% | 9,345,700 | 1兆4129億 | +0.37% | - | 0.93 |
02/05 | 808 | 808 | 788 | 798 | +0.25% | 8,398,000 | 1兆3868億 | -1.48% | - | 0.91 |
02/04 | 783 | 797 | 780 | 796 | +1.27% | 4,801,800 | 1兆3834億 | -1.73% | - | 0.91 |
02/03 | 779 | 792 | 778 | 786 | -1.13% | 4,728,100 | 1兆3660億 | -3.08% | - | 0.9 |
01/31 | 790 | 802 | 789 | 795 | +1.27% | 4,710,200 | 1兆3816億 | -2.09% | - | 0.91 |
01/30 | 795 | 798 | 780 | 785 | -1.88% | 5,913,100 | 1兆3642億 | -3.44% | - | 0.9 |
01/29 | 797 | 801 | 792 | 800 | +0.88% | 4,053,600 | 1兆3903億 | -1.72% | - | 0.92 |
01/28 | 794 | 794 | 786 | 793 | -1.12% | 5,642,000 | 1兆3781億 | -2.7% | - | 0.91 |
01/27 | 799 | 807 | 797 | 802 | -1.35% | 3,884,700 | 1兆3938億 | -1.84% | - | 0.92 |
01/24 | 812 | 815 | 810 | 813 | +0.12% | 4,012,800 | 1兆4129億 | -0.61% | - | 0.93 |
01/23 | 822 | 824 | 812 | 812 | -1.58% | 4,154,300 | 1兆4112億 | -0.85% | - | 0.93 |
01/22 | 826 | 827 | 821 | 825 | -0.36% | 4,214,000 | 1兆4338億 | +0.73% | - | 0.95 |
01/21 | 826 | 830 | 822 | 828 | -0.12% | 4,046,300 | 1兆4390億 | +1.1% | - | 0.95 |
01/20 | 820 | 829 | 819 | 829 | +1.1% | 3,133,600 | 1兆4407億 | +1.22% | - | 0.95 |
01/17 | 810 | 821 | 810 | 820 | +1.23% | 3,642,000 | 1兆4251億 | +0.12% | - | 0.94 |
01/16 | 808 | 813 | 802 | 810 | -0.49% | 4,902,100 | 1兆4077億 | -1.1% | - | 0.93 |
01/15 | 821 | 821 | 811 | 814 | -0.97% | 4,620,500 | 1兆4146億 | -0.73% | - | 0.93 |
01/14 | 818 | 822 | 814 | 822 | +0.12% | 4,456,400 | 1兆4285億 | +0.24% | - | 0.94 |
01/10 | 825 | 826 | 820 | 821 | +0.12% | 4,079,600 | 1兆4268億 | +0.24% | - | 0.94 |
01/09 | 817 | 821 | 812 | 820 | +1.86% | 4,775,600 | 1兆4251億 | 0% | - | 0.94 |
01/08 | 807 | 808 | 797 | 805 | -1.83% | 6,674,700 | 1兆3990億 | -1.71% | - | 0.92 |
01/07 | 810 | 821 | 808 | 820 | +1.36% | 5,140,700 | 1兆4251億 | +0.12% | - | 0.94 |
01/06 | 801 | 809 | 799 | 809 | -0.25% | 6,186,300 | 1兆4059億 | -1.22% | - | 0.93 |
2019 |
12/30 | 813 | 815 | 807 | 811 | -0.73% | 3,241,500 | 1兆4094億 | -0.98% | - | 0.93 |
12/27 | 817 | 820 | 815 | 817 | +0.25% | 4,030,800 | 1兆4198億 | -0.24% | - | 0.94 |
12/26 | 807 | 815 | 805 | 815 | +0.87% | 4,838,200 | 1兆4164億 | -0.37% | - | 0.93 |
12/25 | 814 | 814 | 806 | 808 | -0.25% | 2,935,500 | 1兆4042億 | -1.1% | - | 0.93 |
12/24 | 812 | 814 | 808 | 810 | -0.37% | 3,507,800 | 1兆4077億 | -0.86% | - | 0.93 |
12/23 | 817 | 820 | 813 | 813 | -0.37% | 3,555,800 | 1兆4129億 | -0.37% | - | 0.93 |
12/20 | 819 | 824 | 813 | 816 | -0.37% | 16,443,500 | 1兆4181億 | 0% | - | 0.94 |
12/19 | 821 | 825 | 817 | 819 | -0.73% | 5,708,200 | 1兆4233億 | +0.37% | - | 0.94 |