株価チャート
2020/02/06～2020/07/03
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 |
| 07/03 | 1,513 | 1,526 | 1,486 | 1,502 | -1.18% | 116,300 | 1630億3180万 | -6.82% | 12.4 | 0.42 |
| 07/02 | 1,515 | 1,542 | 1,511 | 1,520 | -1.49% | 209,900 | 1649億8558万 | -6.11% | 12.54 | 0.42 |
| 07/01 | 1,570 | 1,573 | 1,537 | 1,543 | -1.78% | 100,600 | 1674億8207万 | -5.1% | 12.73 | 0.43 |
| 06/30 | 1,594 | 1,606 | 1,570 | 1,571 | +0.51% | 74,500 | 1705億2128万 | -3.68% | 12.96 | 0.44 |
| 06/29 | 1,587 | 1,594 | 1,563 | 1,563 | -2.01% | 121,100 | 1696億5293万 | -4.35% | 12.9 | 0.43 |
| 06/26 | 1,587 | 1,604 | 1,577 | 1,595 | +1.66% | 76,500 | 1731億2631万 | -2.51% | 13.16 | 0.44 |
| 06/25 | 1,570 | 1,572 | 1,558 | 1,569 | -1.07% | 116,500 | 1703億419万 | -4.04% | 12.95 | 0.44 |
| 06/24 | 1,605 | 1,606 | 1,583 | 1,586 | -1.67% | 84,600 | 1721億4942万 | -3.12% | 13.09 | 0.44 |
| 06/23 | 1,619 | 1,627 | 1,605 | 1,613 | -0.37% | 109,600 | 1750億8009万 | -1.47% | 13.31 | 0.45 |
| 06/22 | 1,609 | 1,627 | 1,609 | 1,619 | -0.06% | 73,400 | 1757億3135万 | -1.16% | 13.36 | 0.45 |
| 06/19 | 1,644 | 1,645 | 1,615 | 1,620 | -0.74% | 128,300 | 1758億3989万 | -1.1% | 13.37 | 0.45 |
| 06/18 | 1,620 | 1,634 | 1,608 | 1,632 | +0.25% | 100,300 | 1771億4241万 | -0.18% | 13.47 | 0.45 |
| 06/17 | 1,644 | 1,648 | 1,619 | 1,628 | -2.69% | 137,100 | 1767億824万 | -0.31% | 13.44 | 0.45 |
| 06/16 | 1,612 | 1,674 | 1,601 | 1,673 | +8.43% | 262,100 | 1815億9268万 | +2.51% | 13.81 | 0.46 |
| 06/15 | 1,559 | 1,586 | 1,543 | 1,543 | -0.64% | 131,600 | 1674億8207万 | -5.34% | 12.73 | 0.43 |
| 06/12 | 1,565 | 1,565 | 1,533 | 1,553 | -3.12% | 201,400 | 1685億6750万 | -4.96% | 12.82 | 0.43 |
| 06/11 | 1,625 | 1,638 | 1,602 | 1,603 | -3.72% | 166,000 | 1739億9466万 | -2.02% | 13.23 | 0.44 |
| 06/10 | 1,696 | 1,696 | 1,658 | 1,665 | -2.4% | 190,800 | 1807億2433万 | +1.83% | 13.74 | 0.46 |
| 06/09 | 1,729 | 1,729 | 1,679 | 1,706 | +0.24% | 196,200 | 1851億7460万 | +4.53% | 14.08 | 0.47 |
| 06/08 | 1,645 | 1,706 | 1,635 | 1,702 | +3.59% | 208,400 | 1847億4043万 | +4.55% | 14.05 | 0.47 |
| 06/05 | 1,658 | 1,658 | 1,623 | 1,643 | -0.42% | 149,800 | 1783億3638万 | +1.17% | 13.56 | 0.46 |
| 06/04 | 1,657 | 1,657 | 1,632 | 1,650 | +0.3% | 228,300 | 1790億9618万 | +1.79% | 13.62 | 0.46 |
| 06/03 | 1,640 | 1,674 | 1,639 | 1,645 | -2.08% | 228,300 | 1785億5347万 | +1.73% | 13.58 | 0.46 |
| 06/02 | 1,682 | 1,697 | 1,671 | 1,680 | +0.54% | 98,100 | 1823億5248万 | +4.15% | 13.86 | 0.47 |
| 06/01 | 1,676 | 1,679 | 1,656 | 1,671 | -1.24% | 75,700 | 1813億7559万 | +4.05% | 13.79 | 0.46 |
| 05/29 | 1,677 | 1,696 | 1,663 | 1,692 | +0.89% | 177,200 | 1836億5500万 | +5.68% | 13.96 | 0.47 |
| 05/28 | 1,699 | 1,705 | 1,667 | 1,677 | -0.3% | 133,200 | 1820億2685万 | +5.08% | 13.84 | 0.47 |
| 05/27 | 1,637 | 1,687 | 1,624 | 1,682 | +2.37% | 143,600 | 1825億6956万 | +5.59% | 13.88 | 0.47 |
| 05/26 | 1,608 | 1,643 | 1,604 | 1,643 | +2.75% | 92,400 | 1783億3638万 | +3.4% | 13.56 | 0.46 |
| 05/25 | 1,604 | 1,605 | 1,581 | 1,599 | +1.4% | 81,600 | 1735億6048万 | +0.88% | 13.2 | 0.44 |
| 05/22 | 1,600 | 1,601 | 1,569 | 1,577 | -2.23% | 111,400 | 1711億7253万 | -0.57% | 13.01 | 0.44 |
| 05/21 | 1,595 | 1,619 | 1,576 | 1,613 | +0.31% | 109,900 | 1750億8009万 | +1.7% | 13.31 | 0.45 |
| 05/20 | 1,630 | 1,630 | 1,602 | 1,608 | -1.53% | 111,900 | 1745億3737万 | +1.45% | 13.27 | 0.45 |
| 05/19 | 1,628 | 1,636 | 1,599 | 1,633 | +1.62% | 108,700 | 1772億5095万 | +3.03% | 13.48 | 0.45 |
| 05/18 | 1,563 | 1,617 | 1,560 | 1,607 | +3.21% | 147,200 | 1744億2883万 | +1.45% | 13.26 | 0.45 |
| 05/15 | 1,608 | 1,608 | 1,537 | 1,557 | -0.45% | 148,400 | 1690億167万 | -1.7% | 12.85 | 0.43 |
| 05/14 | 1,587 | 1,615 | 1,564 | 1,564 | -3.28% | 96,900 | 1697億6147万 | -1.32% | 12.91 | 0.43 |
| 05/13 | 1,590 | 1,628 | 1,581 | 1,617 | +0.12% | 129,000 | 1755億1426万 | +2.15% | 13.34 | 0.45 |
| 05/12 | 1,644 | 1,652 | 1,613 | 1,615 | -1.34% | 93,000 | 1752億9717万 | +2.22% | 13.33 | 0.45 |
| 05/11 | 1,622 | 1,642 | 1,612 | 1,637 | +1.68% | 91,700 | 1776億8512万 | +3.61% | 13.51 | 0.45 |
| 05/08 | 1,603 | 1,610 | 1,578 | 1,610 | +1.9% | 134,800 | 1747億5446万 | +1.9% | 13.29 | 0.45 |
| 05/07 | 1,588 | 1,604 | 1,576 | 1,580 | -0.25% | 124,000 | 1714億9816万 | -0.32% | 13.04 | 0.44 |
| 05/01 | 1,584 | 1,601 | 1,571 | 1,584 | -1.55% | 70,600 | 1719億3234万 | -0.5% | 13.07 | 0.44 |
| 04/30 | 1,640 | 1,642 | 1,609 | 1,609 | +0.56% | 126,500 | 1746億4592万 | +0.94% | 13.28 | 0.45 |
| 04/28 | 1,607 | 1,607 | 1,575 | 1,600 | +0.95% | 99,800 | 1736億6903万 | +0.5% | 13.2 | 0.44 |
| 04/27 | 1,574 | 1,592 | 1,567 | 1,585 | +2.19% | 113,500 | 1720億4088万 | -0.19% | 13.08 | 0.44 |
| 04/24 | 1,543 | 1,552 | 1,517 | 1,551 | +0.98% | 92,000 | 1683億5041万 | -2.21% | 12.8 | 0.43 |
| 04/23 | 1,500 | 1,536 | 1,500 | 1,536 | +1.59% | 93,100 | 1667億2227万 | -2.91% | 12.68 | 0.43 |
| 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 |
