株価チャート
2019/11/25~2020/04/22
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 |
04/22 | 1,500 | 1,516 | 1,490 | 1,512 | -1.31% | 146,200 | 1641億1723万 | -4.18% | 12.48 | 0.42 |
04/21 | 1,546 | 1,554 | 1,518 | 1,532 | -2.17% | 167,800 | 1662億8809万 | -2.85% | 12.64 | 0.42 |
04/20 | 1,568 | 1,581 | 1,561 | 1,566 | -3.33% | 138,400 | 1699億7856万 | -0.51% | 12.92 | 0.43 |
04/17 | 1,583 | 1,624 | 1,568 | 1,620 | +2.99% | 176,100 | 1758億3989万 | +2.99% | 13.37 | 0.45 |
04/16 | 1,540 | 1,573 | 1,534 | 1,573 | +1.35% | 134,000 | 1707億3836万 | +0.19% | 12.98 | 0.44 |
04/15 | 1,569 | 1,582 | 1,542 | 1,552 | -3.54% | 175,400 | 1684億5896万 | -1.21% | 12.81 | 0.43 |
04/14 | 1,599 | 1,610 | 1,580 | 1,609 | +1.26% | 118,300 | 1746億4592万 | +2.22% | 13.28 | 0.45 |
04/13 | 1,578 | 1,592 | 1,566 | 1,589 | 0% | 77,800 | 1724億7505万 | +0.89% | 13.11 | 0.44 |
04/10 | 1,574 | 1,596 | 1,541 | 1,589 | -0.56% | 192,200 | 1724億7505万 | +0.44% | 13.11 | 0.44 |
04/09 | 1,580 | 1,607 | 1,565 | 1,598 | -0.06% | 111,200 | 1734億5194万 | +0.57% | 13.19 | 0.44 |
04/08 | 1,630 | 1,633 | 1,577 | 1,599 | -0.37% | 152,500 | 1735億6048万 | +0.13% | 13.2 | 0.44 |
04/07 | 1,620 | 1,629 | 1,576 | 1,605 | +0.56% | 227,400 | 1742億1174万 | 0% | 13.25 | 0.45 |
04/06 | 1,589 | 1,615 | 1,548 | 1,596 | +5.42% | 186,900 | 1732億3485万 | -1.24% | 13.17 | 0.44 |
04/03 | 1,538 | 1,578 | 1,502 | 1,514 | -1.82% | 123,100 | 1643億3432万 | -6.83% | 12.49 | 0.42 |
04/02 | 1,585 | 1,620 | 1,540 | 1,542 | -4.81% | 131,500 | 1673億7352万 | -5.98% | 12.73 | 0.43 |
04/01 | 1,649 | 1,689 | 1,581 | 1,620 | -0.74% | 230,500 | 1758億3989万 | -2.11% | 13.37 | 0.45 |
03/31 | 1,682 | 1,704 | 1,630 | 1,632 | -5.23% | 212,000 | 1771億4241万 | -2.16% | 6.43 | 0.48 |
03/30 | 1,699 | 1,722 | 1,627 | 1,722 | -2.1% | 200,800 | 1869億1129万 | +2.32% | 6.78 | 0.51 |
03/27 | 1,734 | 1,773 | 1,687 | 1,759 | +7.52% | 458,900 | 1909億2739万 | +3.71% | 6.93 | 0.52 |
03/26 | 1,543 | 1,637 | 1,534 | 1,636 | +3.94% | 463,600 | 1775億7658万 | -4.1% | 6.44 | 0.48 |
03/25 | 1,562 | 1,610 | 1,534 | 1,574 | +5.5% | 351,400 | 1708億4691万 | -8.59% | 6.2 | 0.47 |
03/24 | 1,520 | 1,533 | 1,468 | 1,492 | -2.1% | 328,500 | 1619億4637万 | -14.3% | 5.88 | 0.44 |
03/23 | 1,508 | 1,623 | 1,508 | 1,524 | +4.03% | 336,100 | 1654億1975万 | -13.7% | 6 | 0.45 |
03/19 | 1,434 | 1,474 | 1,425 | 1,465 | +2.88% | 274,800 | 1590億1570万 | -18.2% | 5.77 | 0.43 |
03/18 | 1,460 | 1,494 | 1,422 | 1,424 | -3.98% | 504,700 | 1545億6543万 | -21.63% | 5.61 | 0.42 |
03/17 | 1,439 | 1,497 | 1,407 | 1,483 | +0.54% | 518,900 | 1609億6948万 | -19.71% | 5.84 | 0.44 |
03/16 | 1,555 | 1,557 | 1,470 | 1,475 | -3.78% | 192,900 | 1601億113万 | -21.29% | 5.81 | 0.44 |
03/13 | 1,475 | 1,594 | 1,423 | 1,533 | -1.35% | 429,300 | 1663億9664万 | -19.27% | 6.04 | 0.45 |
03/12 | 1,587 | 1,595 | 1,534 | 1,554 | -2.57% | 344,100 | 1686億7604万 | -19.06% | 6.12 | 0.46 |
03/11 | 1,622 | 1,642 | 1,589 | 1,595 | -1.79% | 355,500 | 1731億2631万 | -17.78% | 6.28 | 0.47 |
03/10 | 1,606 | 1,628 | 1,533 | 1,624 | -0.37% | 363,800 | 1762億7406万 | -17.14% | 6.4 | 0.48 |
03/09 | 1,691 | 1,699 | 1,604 | 1,630 | -7.86% | 370,400 | 1769億2532万 | -17.64% | 6.42 | 0.48 |
03/06 | 1,753 | 1,784 | 1,749 | 1,769 | -0.06% | 461,800 | 1920億1282万 | -11.42% | 6.97 | 0.52 |
03/05 | 1,805 | 1,805 | 1,768 | 1,770 | -1.28% | 221,400 | 1921億2136万 | -11.94% | 6.97 | 0.52 |
03/04 | 1,793 | 1,808 | 1,775 | 1,793 | -0.72% | 189,900 | 1946億1785万 | -11.33% | 7.06 | 0.53 |
03/03 | 1,863 | 1,866 | 1,806 | 1,806 | -3.11% | 283,900 | 1960億2891万 | -11.21% | 7.11 | 0.53 |
03/02 | 1,808 | 1,873 | 1,803 | 1,864 | +2.14% | 312,500 | 2023億2442万 | -8.9% | 7.34 | 0.55 |
02/28 | 1,851 | 1,870 | 1,808 | 1,825 | -3.49% | 259,800 | 1980億9123万 | -11.32% | 7.19 | 0.54 |
02/27 | 1,914 | 1,919 | 1,881 | 1,891 | -1.72% | 169,500 | 2052億5508万 | -8.69% | 7.45 | 0.56 |
02/26 | 1,900 | 1,931 | 1,882 | 1,924 | -0.72% | 223,400 | 2088億3701万 | -7.54% | 7.58 | 0.57 |
02/25 | 1,940 | 1,954 | 1,922 | 1,938 | -3.73% | 183,300 | 2103億5661万 | -7.23% | 7.63 | 0.57 |
02/21 | 2,005 | 2,024 | 2,003 | 2,013 | -0.69% | 198,400 | 2184億9735万 | -3.96% | 7.93 | 0.6 |
02/20 | 2,060 | 2,070 | 2,023 | 2,027 | -0.2% | 98,100 | 2200億1695万 | -3.48% | 7.98 | 0.6 |
02/19 | 2,051 | 2,051 | 2,024 | 2,031 | +0.3% | 108,200 | 2204億5112万 | -3.33% | 8 | 0.6 |
02/18 | 2,041 | 2,048 | 2,015 | 2,025 | -1.7% | 132,800 | 2197億9986万 | -3.62% | 7.98 | 0.6 |
02/17 | 2,079 | 2,080 | 2,050 | 2,060 | -2.51% | 151,100 | 2235億9887万 | -1.86% | 8.11 | 0.61 |
02/14 | 2,132 | 2,138 | 2,094 | 2,113 | -0.89% | 128,800 | 2293億5166万 | +0.81% | 8.32 | 0.63 |
02/13 | 2,158 | 2,158 | 2,128 | 2,132 | -0.28% | 139,300 | 2314億1398万 | +1.96% | 8.4 | 0.63 |
02/12 | 2,141 | 2,148 | 2,102 | 2,138 | -0.6% | 193,300 | 2320億6524万 | +2.49% | 8.42 | 0.63 |
02/10 | 2,198 | 2,202 | 2,145 | 2,151 | -1.1% | 222,100 | 2334億7630万 | +3.41% | 8.47 | 0.64 |
02/07 | 2,225 | 2,233 | 2,165 | 2,175 | +4.17% | 457,800 | 2360億8134万 | +4.82% | 8.57 | 0.64 |
02/06 | 2,100 | 2,104 | 2,077 | 2,088 | +0.68% | 152,300 | 2266億3808万 | +0.87% | 8.22 | 0.62 |
02/05 | 2,062 | 2,076 | 2,051 | 2,074 | +1.27% | 139,200 | 2251億1848万 | +0.24% | 8.17 | 0.61 |
02/04 | 2,070 | 2,072 | 2,045 | 2,048 | -2.06% | 209,600 | 2222億9636万 | -0.92% | 8.07 | 0.61 |
02/03 | 2,067 | 2,104 | 2,067 | 2,091 | -0.81% | 184,300 | 2269億6371万 | +1.16% | 8.24 | 0.62 |
01/31 | 2,116 | 2,131 | 2,103 | 2,108 | +1.39% | 183,900 | 2288億894万 | +2.18% | 8.3 | 0.62 |
01/30 | 2,082 | 2,082 | 2,065 | 2,079 | -0.48% | 115,300 | 2256億6119万 | +0.92% | 8.19 | 0.62 |
01/29 | 2,085 | 2,094 | 2,063 | 2,089 | +1.11% | 149,600 | 2267億4662万 | +1.41% | 8.23 | 0.62 |
01/28 | 2,078 | 2,084 | 2,057 | 2,066 | -1.43% | 238,300 | 2242億5013万 | +0.29% | 8.14 | 0.61 |
01/27 | 2,085 | 2,107 | 2,066 | 2,096 | -0.85% | 149,300 | 2275億643万 | +1.7% | 8.26 | 0.62 |
01/24 | 2,135 | 2,141 | 2,109 | 2,114 | -1.81% | 165,300 | 2294億6020万 | +2.52% | 8.33 | 0.63 |
01/23 | 2,170 | 2,170 | 2,148 | 2,153 | -0.32% | 195,100 | 2336億9339万 | +4.36% | 8.48 | 0.64 |
01/22 | 2,158 | 2,168 | 2,139 | 2,160 | +0.98% | 220,700 | 2344億5319万 | +4.75% | 8.51 | 0.64 |
01/21 | 2,120 | 2,152 | 2,119 | 2,139 | +1.62% | 237,200 | 2321億7378万 | +3.99% | 8.43 | 0.63 |
01/20 | 2,115 | 2,122 | 2,094 | 2,105 | -0.75% | 193,100 | 2284億8332万 | +2.73% | 8.29 | 0.62 |
01/17 | 2,126 | 2,141 | 2,113 | 2,121 | +0.24% | 328,800 | 2302億2001万 | +4.02% | 8.35 | 0.63 |
01/16 | 2,100 | 2,131 | 2,091 | 2,116 | +2.72% | 534,100 | 2296億7729万 | +4.44% | 8.34 | 0.63 |
01/15 | 2,033 | 2,063 | 2,033 | 2,060 | +1.78% | 299,600 | 2235億9887万 | +2.28% | 8.11 | 0.61 |
01/14 | 1,997 | 2,026 | 1,985 | 2,024 | +2.02% | 229,500 | 2196億9132万 | +1.05% | 7.97 | 0.6 |
01/10 | 1,984 | 1,990 | 1,964 | 1,984 | -0.05% | 171,000 | 2153億4959万 | -0.4% | 7.82 | 0.59 |
01/09 | 1,993 | 2,003 | 1,974 | 1,985 | +0.15% | 143,200 | 2154億5814万 | +0.05% | 7.82 | 0.59 |
01/08 | 1,977 | 1,982 | 1,951 | 1,982 | -1.54% | 192,000 | 2151億3251万 | +0.41% | 7.81 | 0.59 |
01/07 | 1,988 | 2,015 | 1,979 | 2,013 | +1.77% | 195,600 | 2184億9735万 | +2.44% | 7.93 | 0.6 |
01/06 | 2,000 | 2,000 | 1,965 | 1,978 | -2.42% | 237,700 | 2146億9834万 | +1.18% | 7.79 | 0.59 |
2019 |
12/30 | 2,051 | 2,052 | 2,021 | 2,027 | -1.31% | 175,200 | 2200億1695万 | +4.11% | 7.98 | 0.6 |
12/27 | 2,063 | 2,075 | 2,051 | 2,054 | -0.05% | 151,600 | 2229億4761万 | +6.1% | 8.09 | 0.61 |
12/26 | 2,032 | 2,055 | 2,032 | 2,055 | +1.13% | 131,300 | 2230億5616万 | +6.86% | 8.09 | 0.61 |
12/25 | 2,056 | 2,063 | 2,025 | 2,032 | -0.25% | 133,900 | 2205億5967万 | +6.28% | 8 | 0.6 |
12/24 | 2,028 | 2,052 | 2,020 | 2,037 | +1.85% | 258,200 | 2211億238万 | +7.04% | 8.02 | 0.6 |
12/23 | 2,031 | 2,042 | 1,987 | 2,000 | -1.48% | 291,600 | 2170億8629万 | +5.65% | 7.88 | 0.59 |
12/20 | 2,060 | 2,061 | 2,014 | 2,030 | -1.84% | 303,900 | 2203億4258万 | +7.81% | 8 | 0.6 |
12/19 | 2,093 | 2,107 | 2,059 | 2,068 | -1.15% | 217,900 | 2244億6722万 | +10.47% | 8.15 | 0.61 |
12/18 | 2,100 | 2,100 | 2,070 | 2,092 | -0.85% | 249,100 | 2270億7225万 | +12.41% | 8.24 | 0.62 |
12/17 | 2,136 | 2,138 | 2,084 | 2,110 | -0.14% | 242,500 | 2290億2603万 | +14.12% | 8.31 | 0.62 |
12/16 | 2,155 | 2,159 | 2,110 | 2,113 | -0.89% | 327,500 | 2293億5166万 | +15.09% | 8.32 | 0.63 |
12/13 | 2,151 | 2,160 | 2,111 | 2,132 | +0.14% | 496,400 | 2314億1398万 | +16.95% | 8.4 | 0.63 |
12/12 | 2,059 | 2,149 | 2,059 | 2,129 | +5.03% | 1,030,900 | 2310億8835万 | +17.82% | 8.39 | 0.63 |
12/11 | 1,975 | 2,060 | 1,975 | 2,027 | +3.52% | 567,700 | 2200億1695万 | +13.18% | 7.98 | 0.6 |
12/10 | 1,851 | 1,962 | 1,848 | 1,958 | +6.64% | 524,100 | 2125億2747万 | +10.06% | 7.71 | 0.58 |
12/09 | 1,828 | 1,836 | 1,816 | 1,836 | +1.16% | 128,700 | 1992億8521万 | +3.67% | 7.23 | 0.54 |
12/06 | 1,814 | 1,829 | 1,799 | 1,815 | +0.28% | 197,300 | 1970億580万 | +2.77% | 7.15 | 0.54 |
12/05 | 1,769 | 1,817 | 1,769 | 1,810 | +1.91% | 197,700 | 1964億6309万 | +2.72% | 7.13 | 0.54 |
12/04 | 1,751 | 1,777 | 1,751 | 1,776 | +0.79% | 141,400 | 1927億7262万 | +1.02% | 7 | 0.53 |
12/03 | 1,754 | 1,773 | 1,744 | 1,762 | -0.4% | 121,300 | 1912億5302万 | +0.34% | 6.94 | 0.52 |
12/02 | 1,767 | 1,781 | 1,760 | 1,769 | +1.26% | 88,200 | 1920億1282万 | +0.8% | 6.97 | 0.52 |
11/29 | 1,753 | 1,761 | 1,747 | 1,747 | -0.8% | 83,600 | 1896億2487万 | -0.34% | 6.88 | 0.52 |
11/28 | 1,765 | 1,772 | 1,752 | 1,761 | -0.34% | 99,700 | 1911億4447万 | +0.51% | 6.94 | 0.52 |
11/27 | 1,770 | 1,779 | 1,761 | 1,767 | +0.28% | 69,600 | 1917億9573万 | +1.03% | 6.96 | 0.52 |
11/26 | 1,770 | 1,774 | 1,753 | 1,762 | -0.45% | 114,700 | 1912億5302万 | +0.92% | 6.94 | 0.52 |
11/25 | 1,757 | 1,771 | 1,749 | 1,770 | +2.37% | 142,000 | 1921億2136万 | +1.55% | 6.97 | 0.52 |