株価チャート
2020/01/14~2020/06/10
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 |
06/10 | 1,978 | 2,010 | 1,977 | 1,998 | -0.94% | 4,500 | 175億6996万 | +4.33% | 11 | 0.23 |
06/09 | 2,057 | 2,067 | 1,991 | 2,017 | -1.94% | 6,200 | 177億3704万 | +5.49% | 11.11 | 0.23 |
06/08 | 2,085 | 2,094 | 2,049 | 2,057 | -1.53% | 6,600 | 180億8879万 | +7.75% | 11.33 | 0.23 |
06/05 | 2,079 | 2,089 | 2,031 | 2,089 | +0.67% | 11,300 | 183億7019万 | +9.77% | 11.5 | 0.24 |
06/04 | 2,080 | 2,095 | 2,024 | 2,075 | +0.53% | 11,100 | 182億4708万 | +9.56% | 11.43 | 0.23 |
06/03 | 2,052 | 2,071 | 2,024 | 2,064 | -0.43% | 10,900 | 181億5035万 | +9.5% | 11.37 | 0.23 |
06/02 | 2,036 | 2,082 | 1,989 | 2,073 | +1.97% | 22,500 | 182億2949万 | +10.5% | 11.42 | 0.23 |
06/01 | 1,998 | 2,033 | 1,981 | 2,033 | +2.88% | 9,000 | 178億7774万 | +8.95% | 11.2 | 0.23 |
05/29 | 1,972 | 2,014 | 1,953 | 1,976 | -1.05% | 13,200 | 173億7650万 | +6.35% | 10.88 | 0.22 |
05/28 | 1,900 | 1,997 | 1,896 | 1,997 | +4.01% | 17,700 | 175億6117万 | +7.89% | 11 | 0.23 |
05/27 | 1,820 | 1,954 | 1,807 | 1,920 | +5.49% | 20,300 | 168億8404万 | +4.12% | 10.57 | 0.22 |
05/26 | 1,792 | 1,820 | 1,775 | 1,820 | +1.56% | 13,600 | 160億467万 | -1.19% | 10.02 | 0.21 |
05/25 | 1,787 | 1,793 | 1,780 | 1,792 | +0.28% | 2,700 | 157億5844万 | -2.71% | 9.87 | 0.2 |
05/22 | 1,772 | 1,797 | 1,732 | 1,787 | +0.85% | 12,700 | 157億1447万 | -3.09% | 9.84 | 0.2 |
05/21 | 1,759 | 1,780 | 1,747 | 1,772 | +0.74% | 6,700 | 155億8257万 | -4.01% | 9.76 | 0.2 |
05/20 | 1,720 | 1,768 | 1,720 | 1,759 | -0.06% | 7,600 | 154億6825万 | -4.97% | 9.69 | 0.2 |
05/19 | 1,789 | 1,789 | 1,704 | 1,760 | +0.63% | 13,600 | 154億7704万 | -5.07% | 9.69 | 0.2 |
05/18 | 1,749 | 1,749 | 1,708 | 1,749 | -0.29% | 8,500 | 153億8031万 | -5.87% | 9.63 | 0.2 |
05/15 | 1,834 | 1,834 | 1,733 | 1,754 | -4.36% | 25,300 | 154億2428万 | -5.8% | 9.66 | 0.2 |
05/14 | 1,847 | 1,847 | 1,778 | 1,834 | -0.7% | 11,900 | 161億2778万 | -1.77% | 10.1 | 0.21 |
05/13 | 1,866 | 1,874 | 1,844 | 1,847 | -1.81% | 7,000 | 162億4210万 | -0.91% | 10.17 | 0.21 |
05/12 | 1,923 | 1,923 | 1,873 | 1,881 | -2.18% | 3,800 | 165億4109万 | +1.07% | 10.36 | 0.21 |
05/11 | 1,934 | 1,954 | 1,878 | 1,923 | -0.57% | 10,300 | 169億1043万 | +3.39% | 10.59 | 0.22 |
05/08 | 1,944 | 1,954 | 1,903 | 1,934 | -1.02% | 14,900 | 170億716万 | +3.87% | 10.65 | 0.22 |
05/07 | 1,953 | 1,967 | 1,932 | 1,954 | +0.62% | 11,600 | 171億8303万 | +4.72% | 10.76 | 0.22 |
05/01 | 1,933 | 1,953 | 1,921 | 1,942 | +0.47% | 5,600 | 170億7751万 | +3.52% | 10.69 | 0.22 |
04/30 | 1,900 | 1,996 | 1,895 | 1,933 | +1.74% | 23,200 | 169億9836万 | +2.98% | 10.65 | 0.22 |
04/28 | 1,875 | 1,900 | 1,846 | 1,900 | +0.9% | 10,000 | 167億817万 | +1.28% | 10.46 | 0.21 |
04/27 | 1,803 | 1,883 | 1,803 | 1,883 | +2.84% | 7,400 | 165億5868万 | +0.48% | 10.37 | 0.21 |
04/24 | 1,837 | 1,837 | 1,801 | 1,831 | -0.33% | 3,900 | 161億140万 | -1.98% | 10.08 | 0.21 |
04/23 | 1,829 | 1,837 | 1,803 | 1,837 | +0.71% | 4,900 | 161億5416万 | -1.45% | 10.12 | 0.21 |
04/22 | 1,830 | 1,838 | 1,801 | 1,824 | -1.08% | 7,800 | 160億3984万 | -1.78% | 10.05 | 0.21 |
04/21 | 1,806 | 1,844 | 1,775 | 1,844 | +1.93% | 9,200 | 162億1572万 | -0.38% | 10.16 | 0.21 |
04/20 | 1,819 | 1,838 | 1,803 | 1,809 | -0.66% | 8,100 | 159億794万 | -1.63% | 9.96 | 0.2 |
04/17 | 1,855 | 1,875 | 1,816 | 1,821 | -2.15% | 9,200 | 160億1346万 | -0.27% | 10.03 | 0.21 |
04/16 | 1,810 | 1,861 | 1,791 | 1,861 | +2.65% | 10,000 | 163億6521万 | +2.48% | 10.25 | 0.21 |
04/15 | 1,850 | 1,855 | 1,813 | 1,813 | -2.53% | 6,400 | 159億4311万 | +0.33% | 9.98 | 0.2 |
04/14 | 1,807 | 1,860 | 1,802 | 1,860 | +1.64% | 7,500 | 163億5642万 | +3.22% | 10.24 | 0.21 |
04/13 | 1,893 | 1,893 | 1,809 | 1,830 | -3.07% | 10,100 | 160億9261万 | +2.06% | 10.08 | 0.21 |
04/10 | 1,829 | 1,888 | 1,809 | 1,888 | +3.11% | 10,900 | 166億264万 | +5.47% | 10.4 | 0.21 |
04/09 | 1,877 | 1,877 | 1,787 | 1,831 | -2.09% | 14,100 | 161億140万 | +2.4% | 10.08 | 0.21 |
04/08 | 1,818 | 1,889 | 1,818 | 1,870 | +0.65% | 11,400 | 164億4436万 | +4.64% | 10.3 | 0.21 |
04/07 | 1,849 | 1,921 | 1,769 | 1,858 | -0.48% | 8,600 | 163億3883万 | +3.97% | 10.23 | 0.21 |
04/06 | 1,772 | 1,867 | 1,740 | 1,867 | +6.44% | 12,200 | 164億1797万 | +4.3% | 10.28 | 0.21 |
04/03 | 1,725 | 1,781 | 1,720 | 1,754 | -0.62% | 9,400 | 154億2428万 | -1.9% | 9.66 | 0.2 |
04/02 | 1,854 | 1,854 | 1,714 | 1,765 | -5.82% | 14,000 | 155億2101万 | -1.67% | 9.72 | 0.2 |
04/01 | 1,966 | 1,977 | 1,863 | 1,874 | -4.68% | 16,200 | 164億7953万 | +3.94% | 10.32 | 0.21 |
03/31 | 2,050 | 2,050 | 1,939 | 1,966 | -3.86% | 12,800 | 172億8856万 | +8.8% | 12.76 | 0.24 |
03/30 | 2,058 | 2,058 | 1,931 | 2,045 | -6.54% | 33,500 | 179億8327万 | +12.86% | 13.28 | 0.25 |
03/27 | 2,001 | 2,188 | 2,000 | 2,188 | +11.58% | 54,400 | 192億4078万 | +20.68% | 14.21 | 0.26 |
03/26 | 1,899 | 1,976 | 1,846 | 1,961 | +1.66% | 18,000 | 172億4459万 | +8.46% | 12.73 | 0.24 |
03/25 | 1,869 | 1,930 | 1,825 | 1,929 | +5.12% | 19,300 | 169億6319万 | +6.34% | 12.52 | 0.23 |
03/24 | 1,787 | 1,835 | 1,738 | 1,835 | +5.58% | 16,100 | 161億3657万 | +0.66% | 11.91 | 0.22 |
03/23 | 1,728 | 1,738 | 1,641 | 1,738 | +0.58% | 36,200 | 152億8358万 | -5.34% | 11.28 | 0.21 |
03/19 | 1,692 | 1,764 | 1,619 | 1,728 | +3.6% | 23,000 | 151億9564万 | -6.7% | 11.22 | 0.21 |
03/18 | 1,710 | 1,766 | 1,668 | 1,668 | -0.3% | 21,900 | 146億6801万 | -10.8% | 10.83 | 0.2 |
03/17 | 1,526 | 1,694 | 1,499 | 1,673 | +8.14% | 32,500 | 147億1198万 | -11.58% | 10.86 | 0.2 |
03/16 | 1,487 | 1,575 | 1,487 | 1,547 | +4.03% | 21,200 | 136億397万 | -19.13% | 10.04 | 0.19 |
03/13 | 1,454 | 1,536 | 1,367 | 1,487 | -4.92% | 34,300 | 130億7634万 | -23.39% | 9.65 | 0.18 |
03/12 | 1,654 | 1,686 | 1,562 | 1,564 | -5.1% | 27,400 | 137億5346万 | -20.53% | 10.15 | 0.19 |
03/11 | 1,651 | 1,708 | 1,646 | 1,648 | -1.14% | 32,700 | 144億9214万 | -17.31% | 10.7 | 0.2 |
03/10 | 1,597 | 1,684 | 1,554 | 1,667 | +1.71% | 29,400 | 146億5922万 | -17.19% | 10.82 | 0.2 |
03/09 | 1,691 | 1,703 | 1,618 | 1,639 | -6.56% | 26,600 | 144億1299万 | -19.34% | 10.64 | 0.2 |
03/06 | 1,819 | 1,819 | 1,754 | 1,754 | -5.04% | 22,700 | 154億2428万 | -14.52% | 11.39 | 0.21 |
03/05 | 1,833 | 1,877 | 1,823 | 1,847 | +1.82% | 18,300 | 162億4210万 | -10.69% | 11.99 | 0.22 |
03/04 | 1,823 | 1,855 | 1,808 | 1,814 | -2.94% | 21,200 | 159億5190万 | -12.79% | 11.78 | 0.22 |
03/03 | 2,004 | 2,004 | 1,859 | 1,869 | -2.86% | 17,600 | 164億3556万 | -10.7% | 12.13 | 0.23 |
03/02 | 1,861 | 1,928 | 1,828 | 1,924 | +5.66% | 25,300 | 169億1922万 | -8.6% | 12.49 | 0.23 |
02/28 | 1,871 | 1,878 | 1,814 | 1,821 | -5.3% | 14,000 | 160億1346万 | -13.94% | 11.82 | 0.22 |
02/27 | 1,951 | 1,981 | 1,915 | 1,923 | -2.44% | 13,000 | 169億1043万 | -9.85% | 12.49 | 0.23 |
02/26 | 1,939 | 1,981 | 1,926 | 1,971 | -0.05% | 12,900 | 173億3253万 | -8.07% | 12.8 | 0.24 |
02/25 | 2,047 | 2,047 | 1,971 | 1,972 | -5.47% | 17,200 | 173億4132万 | -8.32% | 12.8 | 0.24 |
02/21 | 2,065 | 2,097 | 2,065 | 2,086 | +1.02% | 3,400 | 183億4381万 | -3.38% | 13.54 | 0.25 |
02/20 | 2,066 | 2,081 | 2,062 | 2,065 | +0.19% | 4,600 | 181億5914万 | -4.49% | 13.41 | 0.25 |
02/19 | 2,128 | 2,128 | 2,055 | 2,061 | -2.92% | 12,300 | 181億2397万 | -4.98% | 13.38 | 0.25 |
02/18 | 2,140 | 2,140 | 2,100 | 2,123 | -1.07% | 9,100 | 186億6918万 | -2.44% | 13.78 | 0.26 |
02/17 | 2,158 | 2,158 | 2,122 | 2,146 | -0.74% | 6,200 | 188億7144万 | -1.56% | 13.93 | 0.26 |
02/14 | 2,150 | 2,163 | 2,115 | 2,162 | +0.65% | 6,700 | 190億1214万 | -1.01% | 14.04 | 0.26 |
02/13 | 2,167 | 2,167 | 2,125 | 2,148 | -0.88% | 8,000 | 188億8903万 | -1.78% | 13.95 | 0.26 |
02/12 | 2,206 | 2,210 | 2,160 | 2,167 | -2.48% | 6,300 | 190億5611万 | -1.19% | 14.07 | 0.26 |
02/10 | 2,170 | 2,231 | 2,170 | 2,222 | +1.65% | 7,500 | 195億3977万 | +1.18% | 14.43 | 0.27 |
02/07 | 2,255 | 2,255 | 2,162 | 2,186 | -3.06% | 9,000 | 192億2319万 | -0.5% | 14.19 | 0.26 |
02/06 | 2,200 | 2,259 | 2,196 | 2,255 | +3.87% | 10,400 | 198億2996万 | +2.45% | 14.64 | 0.27 |
02/05 | 2,163 | 2,188 | 2,163 | 2,171 | -0.69% | 6,900 | 190億9128万 | -1.27% | 14.1 | 0.26 |
02/04 | 2,134 | 2,186 | 2,112 | 2,186 | +2.44% | 8,900 | 192億2319万 | -0.64% | 14.19 | 0.26 |
02/03 | 2,101 | 2,174 | 2,090 | 2,134 | -0.51% | 7,900 | 187億6591万 | -3.04% | 13.86 | 0.26 |
01/31 | 2,190 | 2,190 | 2,111 | 2,145 | -0.28% | 4,600 | 188億6264万 | -2.77% | 13.93 | 0.26 |
01/30 | 2,126 | 2,152 | 2,098 | 2,151 | +0.23% | 6,600 | 189億1541万 | -2.76% | 13.97 | 0.26 |
01/29 | 2,160 | 2,165 | 2,137 | 2,146 | -0.46% | 4,000 | 188億7144万 | -2.98% | 13.93 | 0.26 |
01/28 | 2,125 | 2,164 | 2,084 | 2,156 | +0.84% | 11,000 | 189億5938万 | -2.58% | 14 | 0.26 |
01/27 | 2,155 | 2,164 | 2,137 | 2,138 | -1.7% | 7,700 | 188億109万 | -3.48% | 13.88 | 0.26 |
01/24 | 2,195 | 2,202 | 2,166 | 2,175 | -0.87% | 7,600 | 191億2646万 | -1.85% | 14.12 | 0.26 |
01/23 | 2,207 | 2,228 | 2,194 | 2,194 | -1.88% | 3,500 | 192億9354万 | -0.95% | 14.24 | 0.27 |
01/22 | 2,193 | 2,236 | 2,178 | 2,236 | +1.96% | 7,100 | 196億6288万 | +1.18% | 14.52 | 0.27 |
01/21 | 2,150 | 2,195 | 2,150 | 2,193 | +2% | 9,200 | 192億8475万 | -0.5% | 14.24 | 0.27 |
01/20 | 2,171 | 2,185 | 2,150 | 2,150 | -1.15% | 9,400 | 189億661万 | -2.36% | 13.96 | 0.26 |
01/17 | 2,170 | 2,214 | 2,170 | 2,175 | +0.32% | 7,500 | 191億2646万 | -1.32% | 14.12 | 0.26 |
01/16 | 2,239 | 2,239 | 2,164 | 2,168 | -3.08% | 7,200 | 190億6490万 | -1.59% | 14.08 | 0.26 |
01/15 | 2,225 | 2,249 | 2,169 | 2,237 | +0.31% | 12,400 | 196億7167万 | +1.54% | 14.52 | 0.27 |
01/14 | 2,222 | 2,239 | 2,209 | 2,230 | +0.31% | 15,400 | 196億1012万 | +1.36% | 14.48 | 0.27 |