株価チャート
2019/11/06~2020/04/03
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 |
04/03 | 1,673 | 1,691 | 1,573 | 1,587 | -4.97% | 149,800 | 556億7062万 | -13.14% | 4.67 | 0.32 |
04/02 | 1,691 | 1,714 | 1,651 | 1,670 | -4.02% | 137,500 | 585億8219万 | -9.88% | 4.91 | 0.34 |
04/01 | 1,777 | 1,828 | 1,732 | 1,740 | -5.13% | 102,600 | 610億3774万 | -7.4% | 5.12 | 0.35 |
03/31 | 1,841 | 1,870 | 1,814 | 1,834 | -0.49% | 130,100 | 643億3518万 | -3.58% | 5.92 | 0.41 |
03/30 | 1,729 | 1,844 | 1,729 | 1,843 | -0.59% | 200,700 | 646億5089万 | -4.31% | 5.95 | 0.41 |
03/27 | 1,790 | 1,854 | 1,751 | 1,854 | +6.12% | 157,800 | 650億3676万 | -4.97% | 5.98 | 0.41 |
03/26 | 1,765 | 1,778 | 1,724 | 1,747 | -4.59% | 184,800 | 612億8329万 | -11.59% | 5.64 | 0.39 |
03/25 | 1,936 | 1,941 | 1,770 | 1,831 | +7.96% | 176,400 | 642億2994万 | -8.59% | 5.91 | 0.4 |
03/24 | 1,671 | 1,711 | 1,638 | 1,696 | +6.07% | 138,400 | 594億9425万 | -16.41% | 5.47 | 0.37 |
03/23 | 1,551 | 1,619 | 1,535 | 1,599 | +2.7% | 167,000 | 560億9157万 | -22.53% | 5.16 | 0.35 |
03/19 | 1,602 | 1,627 | 1,542 | 1,557 | -2.69% | 204,000 | 546億1825万 | -25.96% | 5.03 | 0.34 |
03/18 | 1,635 | 1,677 | 1,600 | 1,600 | -0.81% | 194,800 | 561億2665万 | -25.3% | 5.16 | 0.35 |
03/17 | 1,560 | 1,650 | 1,546 | 1,613 | -1.35% | 201,300 | 565億8268万 | -26.14% | 5.21 | 0.36 |
03/16 | 1,693 | 1,718 | 1,626 | 1,635 | +1.18% | 124,100 | 573億5442万 | -26.55% | 5.28 | 0.36 |
03/13 | 1,597 | 1,664 | 1,559 | 1,616 | -8.03% | 198,100 | 566億8792万 | -28.75% | 5.22 | 0.36 |
03/12 | 1,823 | 1,823 | 1,730 | 1,757 | -5.59% | 171,500 | 616億3408万 | -23.87% | 5.67 | 0.39 |
03/11 | 1,915 | 1,961 | 1,861 | 1,861 | -2.62% | 116,900 | 652億8231万 | -20.54% | 6.01 | 0.41 |
03/10 | 1,850 | 1,920 | 1,793 | 1,911 | +1% | 158,900 | 670億3627万 | -19.37% | 6.17 | 0.42 |
03/09 | 1,973 | 1,986 | 1,875 | 1,892 | -6.98% | 137,000 | 663億6977万 | -21.07% | 6.11 | 0.42 |
03/06 | 2,109 | 2,110 | 2,018 | 2,034 | -4.51% | 123,400 | 713億5101万 | -16.16% | 6.57 | 0.45 |
03/05 | 2,148 | 2,177 | 2,120 | 2,130 | -0.33% | 83,800 | 747億1861万 | -13.06% | 6.88 | 0.47 |
03/04 | 2,122 | 2,163 | 2,114 | 2,137 | -0.84% | 119,900 | 749億6416万 | -13.48% | 6.9 | 0.47 |
03/03 | 2,255 | 2,267 | 2,154 | 2,155 | -2.49% | 115,800 | 755億9559万 | -13.42% | 6.96 | 0.48 |
03/02 | 2,119 | 2,246 | 2,119 | 2,210 | +2.03% | 132,600 | 775億2494万 | -11.99% | 7.13 | 0.49 |
02/28 | 2,171 | 2,189 | 2,128 | 2,166 | -2.91% | 185,600 | 759億8146万 | -14.45% | 6.99 | 0.48 |
02/27 | 2,313 | 2,313 | 2,226 | 2,231 | -3.59% | 102,400 | 782億6160万 | -12.65% | 7.2 | 0.49 |
02/26 | 2,300 | 2,316 | 2,262 | 2,314 | -0.39% | 137,000 | 811億7317万 | -10.07% | 7.47 | 0.51 |
02/25 | 2,311 | 2,354 | 2,306 | 2,323 | -4.48% | 116,200 | 814億8889万 | -10.27% | 7.5 | 0.51 |
02/21 | 2,472 | 2,482 | 2,432 | 2,432 | -1.54% | 86,400 | 853億1251万 | -6.61% | 7.85 | 0.54 |
02/20 | 2,500 | 2,520 | 2,463 | 2,470 | -0.16% | 46,500 | 866億4552万 | -5.58% | 7.97 | 0.55 |
02/19 | 2,457 | 2,495 | 2,451 | 2,474 | +1.69% | 91,100 | 867億8584万 | -5.79% | 7.99 | 0.55 |
02/18 | 2,483 | 2,504 | 2,423 | 2,433 | -2.09% | 104,500 | 853億4759万 | -7.77% | 7.85 | 0.54 |
02/17 | 2,532 | 2,533 | 2,476 | 2,485 | -3.16% | 126,500 | 871億7171万 | -6.3% | 8.02 | 0.55 |
02/14 | 2,557 | 2,569 | 2,533 | 2,566 | -0.23% | 87,400 | 900億1312万 | -3.71% | 8.28 | 0.57 |
02/13 | 2,547 | 2,595 | 2,527 | 2,572 | +1.26% | 138,800 | 902億2360万 | -3.74% | 8.3 | 0.57 |
02/12 | 2,648 | 2,648 | 2,522 | 2,540 | -3.61% | 398,000 | 891億106万 | -5.29% | 8.2 | 0.56 |
02/10 | 2,642 | 2,658 | 2,610 | 2,635 | -1.75% | 94,300 | 924億3358万 | -2.04% | 8.51 | 0.58 |
02/07 | 2,735 | 2,788 | 2,676 | 2,682 | +0.68% | 127,900 | 940億8230万 | -0.56% | 8.66 | 0.59 |
02/06 | 2,666 | 2,676 | 2,644 | 2,664 | +1.68% | 90,800 | 934億5088万 | -1.41% | 8.6 | 0.59 |
02/05 | 2,640 | 2,650 | 2,615 | 2,620 | +0.38% | 82,600 | 919億740万 | -3.14% | 8.46 | 0.58 |
02/04 | 2,551 | 2,610 | 2,551 | 2,610 | +2.19% | 64,900 | 915億5661万 | -3.65% | 8.42 | 0.58 |
02/03 | 2,562 | 2,592 | 2,550 | 2,554 | -2% | 124,100 | 895億9217万 | -5.9% | 8.24 | 0.56 |
01/31 | 2,597 | 2,652 | 2,590 | 2,606 | -0.23% | 108,000 | 914億1629万 | -4.3% | 8.41 | 0.58 |
01/30 | 2,632 | 2,670 | 2,590 | 2,612 | -0.76% | 140,200 | 916億2676万 | -4.29% | 8.43 | 0.58 |
01/29 | 2,632 | 2,647 | 2,598 | 2,632 | +0.46% | 72,700 | 923億2835万 | -3.73% | 8.5 | 0.58 |
01/28 | 2,580 | 2,621 | 2,538 | 2,620 | -0.15% | 157,700 | 919億740万 | -4.31% | 8.46 | 0.58 |
01/27 | 2,648 | 2,651 | 2,609 | 2,624 | -3.21% | 75,600 | 920億4771万 | -4.37% | 8.47 | 0.58 |
01/24 | 2,731 | 2,746 | 2,705 | 2,711 | -0.22% | 84,900 | 950億9960万 | -1.42% | 8.75 | 0.6 |
01/23 | 2,725 | 2,731 | 2,705 | 2,717 | -0.26% | 41,400 | 953億1008万 | -1.31% | 8.77 | 0.6 |
01/22 | 2,697 | 2,733 | 2,686 | 2,724 | +0.7% | 63,900 | 955億5563万 | -1.13% | 8.79 | 0.6 |
01/21 | 2,730 | 2,730 | 2,696 | 2,705 | -0.15% | 36,300 | 948億8913万 | -1.89% | 8.73 | 0.6 |
01/20 | 2,720 | 2,730 | 2,696 | 2,709 | +0.18% | 50,600 | 950億2944万 | -1.85% | 8.74 | 0.6 |
01/17 | 2,711 | 2,720 | 2,685 | 2,704 | -0.59% | 132,100 | 948億5405万 | -2.06% | 8.73 | 0.6 |
01/16 | 2,717 | 2,723 | 2,708 | 2,720 | -0.44% | 67,100 | 954億1531万 | -1.45% | 8.78 | 0.6 |
01/15 | 2,738 | 2,758 | 2,718 | 2,732 | -1.05% | 83,600 | 958億3626万 | -0.94% | 8.82 | 0.6 |
01/14 | 2,783 | 2,802 | 2,739 | 2,761 | -1.39% | 95,500 | 968億5356万 | +0.22% | 8.91 | 0.61 |
01/10 | 2,813 | 2,820 | 2,798 | 2,800 | -0.32% | 22,900 | 982億2165万 | +1.78% | 9.04 | 0.62 |
01/09 | 2,837 | 2,858 | 2,799 | 2,809 | +2.22% | 65,700 | 985億3736万 | +2.26% | 9.07 | 0.62 |
01/08 | 2,761 | 2,766 | 2,721 | 2,748 | -1.86% | 68,500 | 963億9753万 | +0.18% | 8.87 | 0.61 |
01/07 | 2,782 | 2,809 | 2,775 | 2,800 | +1.41% | 51,400 | 982億2165万 | +2.19% | 9.04 | 0.62 |
01/06 | 2,744 | 2,775 | 2,732 | 2,761 | -1.39% | 71,000 | 968億5356万 | +0.91% | 8.91 | 0.61 |
2019 |
12/30 | 2,812 | 2,827 | 2,796 | 2,800 | -0.14% | 46,400 | 982億2165万 | +2.45% | 9.04 | 0.62 |
12/27 | 2,761 | 2,810 | 2,761 | 2,804 | +2.07% | 89,600 | 983億6196万 | +2.71% | 9.05 | 0.62 |
12/26 | 2,702 | 2,747 | 2,697 | 2,747 | +1.25% | 51,100 | 963億6245万 | +0.81% | 8.87 | 0.61 |
12/25 | 2,747 | 2,747 | 2,709 | 2,713 | -0.66% | 39,900 | 951億6976万 | -0.33% | 8.76 | 0.6 |
12/24 | 2,782 | 2,792 | 2,731 | 2,731 | -1.83% | 58,100 | 958億118万 | +0.4% | 8.82 | 0.6 |
12/23 | 2,780 | 2,794 | 2,758 | 2,782 | +0.54% | 89,800 | 975億9022万 | +2.28% | 8.98 | 0.61 |
12/20 | 2,756 | 2,784 | 2,747 | 2,767 | +1.1% | 123,600 | 970億6403万 | +1.88% | 8.93 | 0.61 |
12/19 | 2,743 | 2,747 | 2,710 | 2,737 | +0.15% | 76,800 | 960億1166万 | +0.85% | 8.83 | 0.6 |
12/18 | 2,755 | 2,755 | 2,709 | 2,733 | -1.12% | 134,800 | 958億7134万 | +0.89% | 8.82 | 0.6 |
12/17 | 2,770 | 2,770 | 2,749 | 2,764 | -0.04% | 106,700 | 969億5880万 | +2.22% | 8.92 | 0.61 |
12/16 | 2,792 | 2,792 | 2,765 | 2,765 | -1.07% | 91,800 | 969億9388万 | +2.45% | 8.92 | 0.61 |
12/13 | 2,798 | 2,812 | 2,789 | 2,795 | +1.16% | 108,900 | 980億4625万 | +3.75% | 9.02 | 0.62 |
12/12 | 2,784 | 2,797 | 2,756 | 2,763 | -0.72% | 83,000 | 969億2372万 | +2.91% | 8.92 | 0.61 |
12/11 | 2,763 | 2,789 | 2,741 | 2,783 | +0.25% | 65,800 | 976億2530万 | +4.04% | 8.98 | 0.61 |
12/10 | 2,740 | 2,789 | 2,735 | 2,776 | +1.95% | 96,300 | 973億7975万 | +4.24% | 8.96 | 0.61 |
12/09 | 2,700 | 2,741 | 2,693 | 2,723 | +1.26% | 94,000 | 955億2055万 | +2.68% | 8.79 | 0.6 |
12/06 | 2,669 | 2,710 | 2,667 | 2,689 | +0.75% | 121,000 | 943億2786万 | +1.86% | 8.68 | 0.59 |
12/05 | 2,663 | 2,697 | 2,659 | 2,669 | +0.34% | 97,300 | 936億2628万 | +1.44% | 8.61 | 0.59 |
12/04 | 2,656 | 2,660 | 2,631 | 2,660 | -0.19% | 135,300 | 933億1056万 | +1.49% | 8.59 | 0.59 |
12/03 | 2,664 | 2,677 | 2,658 | 2,665 | -1.15% | 60,300 | 934億8596万 | +1.95% | 8.6 | 0.59 |
12/02 | 2,700 | 2,702 | 2,675 | 2,696 | +0.07% | 96,500 | 945億7341万 | +3.45% | 8.7 | 0.6 |
11/29 | 2,685 | 2,705 | 2,682 | 2,694 | +0.37% | 80,900 | 945億325万 | +3.78% | 8.7 | 0.6 |
11/28 | 2,676 | 2,685 | 2,663 | 2,684 | -0.3% | 43,600 | 941億5246万 | +3.75% | 8.66 | 0.59 |
11/27 | 2,688 | 2,709 | 2,686 | 2,692 | -0.22% | 62,200 | 944億3310万 | +4.42% | 8.69 | 0.59 |
11/26 | 2,710 | 2,727 | 2,698 | 2,698 | -0.59% | 60,400 | 946億4357万 | +5.1% | 8.71 | 0.6 |
11/25 | 2,696 | 2,718 | 2,679 | 2,714 | +1.12% | 117,000 | 952億484万 | +6.43% | 8.76 | 0.6 |
11/22 | 2,653 | 2,706 | 2,653 | 2,684 | +0.45% | 93,700 | 941億5246万 | +6% | 8.66 | 0.59 |
11/21 | 2,652 | 2,675 | 2,617 | 2,672 | -0.04% | 111,200 | 937億3151万 | +6.16% | 8.62 | 0.59 |
11/20 | 2,690 | 2,703 | 2,652 | 2,673 | -1.44% | 141,900 | 937億6659万 | +6.83% | 8.63 | 0.59 |
11/19 | 2,675 | 2,742 | 2,675 | 2,712 | +0.67% | 112,700 | 951億3468万 | +9.09% | 8.75 | 0.6 |
11/18 | 2,716 | 2,716 | 2,662 | 2,694 | -0.81% | 122,700 | 945億325万 | +9.2% | 8.7 | 0.6 |
11/15 | 2,646 | 2,731 | 2,640 | 2,716 | +4.26% | 235,800 | 952億7500万 | +10.86% | 8.77 | 0.6 |
11/14 | 2,629 | 2,652 | 2,593 | 2,605 | -0.65% | 108,300 | 913億8121万 | +7.11% | 8.41 | 0.58 |
11/13 | 2,650 | 2,677 | 2,620 | 2,622 | -0.79% | 128,600 | 919億7756万 | +8.53% | 8.46 | 0.58 |
11/12 | 2,620 | 2,647 | 2,608 | 2,643 | +0.34% | 97,900 | 927億1422万 | +10.03% | 8.53 | 0.58 |
11/11 | 2,593 | 2,650 | 2,588 | 2,634 | +2.85% | 227,000 | 923億9851万 | +10.35% | 8.5 | 0.58 |
11/08 | 2,537 | 2,626 | 2,528 | 2,561 | +1.99% | 245,900 | 898億3773万 | +7.88% | 8.27 | 0.57 |
11/07 | 2,510 | 2,526 | 2,482 | 2,511 | +0.52% | 135,100 | 880億8377万 | +6.22% | 8.1 | 0.55 |
11/06 | 2,499 | 2,516 | 2,456 | 2,498 | +0.32% | 113,300 | 876億2774万 | +6.07% | 8.06 | 0.55 |