株価チャート
2020/02/14~2020/07/10
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 |
07/10 | 2,038 | 2,066 | 2,033 | 2,047 | +0.44% | 33,300 | 198億7514万 | -5.89% | - | 2.03 |
07/09 | 2,094 | 2,096 | 2,023 | 2,038 | -2.67% | 33,800 | 197億8775万 | -6.56% | - | 2.02 |
07/08 | 2,104 | 2,130 | 2,091 | 2,094 | -0.52% | 36,500 | 203億3148万 | -4.25% | - | 2.08 |
07/07 | 2,106 | 2,106 | 2,075 | 2,105 | +0.05% | 16,100 | 204億3828万 | -3.93% | - | 2.09 |
07/06 | 2,075 | 2,129 | 2,075 | 2,104 | +1.35% | 35,700 | 204億2857万 | -4.1% | - | 2.09 |
07/03 | 2,100 | 2,113 | 2,043 | 2,076 | -0.57% | 30,600 | 201億5671万 | -5.42% | - | 2.06 |
07/02 | 2,150 | 2,153 | 2,073 | 2,088 | -2.88% | 42,800 | 202億7322万 | -4.92% | - | 2.07 |
07/01 | 2,173 | 2,199 | 2,139 | 2,150 | -1.06% | 42,300 | 208億7521万 | -2.18% | - | 2.13 |
06/30 | 2,167 | 2,208 | 2,145 | 2,173 | +0.93% | 44,400 | 210億9852万 | -1.09% | - | 2.15 |
06/29 | 2,185 | 2,185 | 2,129 | 2,153 | -3.24% | 115,700 | 209億433万 | -1.91% | - | 2.13 |
06/26 | 2,241 | 2,261 | 2,193 | 2,225 | +0.23% | 227,500 | 216億341万 | +1.51% | - | 2.21 |
06/25 | 2,232 | 2,267 | 2,217 | 2,220 | -1.38% | 99,900 | 215億5486万 | +1.6% | - | 2.2 |
06/24 | 2,269 | 2,269 | 2,236 | 2,251 | -0.22% | 43,600 | 218億5585万 | +3.3% | - | 2.23 |
06/23 | 2,290 | 2,293 | 2,230 | 2,256 | -1.18% | 63,100 | 219億440万 | +3.87% | - | 2.24 |
06/22 | 2,250 | 2,292 | 2,250 | 2,283 | +1.83% | 39,500 | 221億6656万 | +5.55% | - | 2.26 |
06/19 | 2,216 | 2,248 | 2,214 | 2,242 | +1.31% | 33,500 | 217億6847万 | +4.13% | - | 2.22 |
06/18 | 2,220 | 2,220 | 2,184 | 2,213 | -0.09% | 22,400 | 214億8690万 | +3.27% | - | 2.19 |
06/17 | 2,200 | 2,215 | 2,193 | 2,215 | +0.68% | 21,400 | 215億632万 | +3.84% | - | 2.2 |
06/16 | 2,195 | 2,216 | 2,180 | 2,200 | +2.56% | 30,800 | 213億6068万 | +3.53% | - | 2.18 |
06/15 | 2,190 | 2,211 | 2,144 | 2,145 | -1.47% | 35,500 | 208億2666万 | +1.37% | - | 2.13 |
06/12 | 2,100 | 2,180 | 2,089 | 2,177 | -0.37% | 46,300 | 211億3736万 | +3.18% | - | 2.16 |
06/11 | 2,262 | 2,262 | 2,175 | 2,185 | -3.4% | 53,700 | 212億1503万 | +4.05% | - | 2.17 |
06/10 | 2,245 | 2,269 | 2,230 | 2,262 | +0.67% | 32,000 | 219億6266万 | +8.33% | - | 2.24 |
06/09 | 2,243 | 2,250 | 2,216 | 2,247 | +0.76% | 33,200 | 218億1702万 | +8.5% | - | 2.23 |
06/08 | 2,215 | 2,239 | 2,210 | 2,230 | +1.36% | 36,300 | 216億5196万 | +8.46% | - | 2.21 |
06/05 | 2,196 | 2,200 | 2,170 | 2,200 | +0.55% | 22,000 | 213億6068万 | +7.9% | - | 2.18 |
06/04 | 2,205 | 2,215 | 2,166 | 2,188 | -0.45% | 37,800 | 212億4416万 | +8.21% | - | 2.17 |
06/03 | 2,172 | 2,198 | 2,162 | 2,198 | +1.81% | 37,600 | 213億4126万 | +9.68% | - | 2.18 |
06/02 | 2,128 | 2,183 | 2,128 | 2,159 | +1.5% | 31,600 | 209億6259万 | +8.71% | - | 2.14 |
06/01 | 2,144 | 2,144 | 2,109 | 2,127 | +1.24% | 20,300 | 206億5189万 | +8.13% | - | 2.11 |
05/29 | 2,130 | 2,143 | 2,101 | 2,101 | -1.82% | 29,200 | 203億9944万 | +7.69% | - | 2.08 |
05/28 | 2,159 | 2,159 | 2,117 | 2,140 | -0.28% | 36,300 | 207億7811万 | +10.54% | - | 2.12 |
05/27 | 2,111 | 2,166 | 2,101 | 2,146 | +2.14% | 39,500 | 208億3637万 | +11.89% | - | 2.13 |
05/26 | 2,100 | 2,120 | 2,087 | 2,101 | +1.06% | 30,400 | 203億9944万 | +10.64% | - | 2.08 |
05/25 | 2,085 | 2,087 | 2,067 | 2,079 | +1.07% | 17,200 | 201億8584万 | +10.59% | - | 2.06 |
05/22 | 2,072 | 2,080 | 2,038 | 2,057 | -1.11% | 19,700 | 199億7223万 | +10.47% | - | 2.04 |
05/21 | 2,080 | 2,085 | 2,061 | 2,080 | +1.02% | 19,000 | 201億9555万 | +12.86% | - | 2.06 |
05/20 | 2,050 | 2,076 | 2,050 | 2,059 | +0.93% | 23,400 | 199億9165万 | +12.95% | - | 2.04 |
05/19 | 2,037 | 2,045 | 2,026 | 2,040 | +0.54% | 22,800 | 198億717万 | +13.14% | - | 2.02 |
05/18 | 2,010 | 2,029 | 2,003 | 2,029 | +1.15% | 21,500 | 197億37万 | +13.67% | - | 2.01 |
05/15 | 1,970 | 2,006 | 1,955 | 2,006 | +2.24% | 22,600 | 194億7705万 | +13.59% | - | 1.99 |
05/14 | 2,020 | 2,020 | 1,959 | 1,962 | -2.05% | 27,900 | 190億4984万 | +12.5% | - | 1.94 |
05/13 | 1,995 | 2,010 | 1,965 | 2,003 | +0.96% | 24,700 | 194億4792万 | +16.32% | - | 1.99 |
05/12 | 2,012 | 2,014 | 1,982 | 1,984 | -0.55% | 28,600 | 192億6344万 | +16.64% | - | 1.97 |
05/11 | 1,959 | 2,007 | 1,949 | 1,995 | +3.96% | 26,200 | 193億7025万 | +18.61% | - | 1.98 |
05/08 | 1,920 | 1,929 | 1,886 | 1,919 | +1.91% | 22,100 | 186億3233万 | +15.26% | - | 1.9 |
05/07 | 1,850 | 1,916 | 1,848 | 1,883 | +2.67% | 25,100 | 182億8280万 | +14.12% | - | 1.87 |
05/01 | 1,880 | 1,880 | 1,820 | 1,834 | -2.45% | 21,500 | 178億703万 | +11.76% | - | 1.82 |
04/30 | 1,833 | 1,897 | 1,830 | 1,880 | +3.64% | 38,000 | 182億5367万 | +15.34% | - | 1.86 |
04/28 | 1,783 | 1,814 | 1,767 | 1,814 | +2.54% | 28,200 | 176億1285万 | +12.25% | - | 1.8 |
04/27 | 1,745 | 1,786 | 1,745 | 1,769 | +1.9% | 22,300 | 171億7592万 | +10.56% | - | 1.75 |
04/24 | 1,738 | 1,738 | 1,692 | 1,736 | 0% | 14,000 | 168億5551万 | +9.6% | - | 1.72 |
04/23 | 1,720 | 1,738 | 1,702 | 1,736 | +1.82% | 10,900 | 168億5551万 | +10.78% | - | 1.72 |
04/22 | 1,723 | 1,724 | 1,689 | 1,705 | -1.22% | 16,900 | 165億5452万 | +9.86% | - | 1.69 |
04/21 | 1,720 | 1,735 | 1,692 | 1,726 | +0.58% | 15,500 | 167億5842万 | +12.15% | - | 1.71 |
04/20 | 1,710 | 1,760 | 1,700 | 1,716 | +1.66% | 21,100 | 166億6133万 | +12.52% | - | 1.7 |
04/17 | 1,692 | 1,708 | 1,682 | 1,688 | +0.72% | 17,900 | 163億8946万 | +11.86% | - | 1.67 |
04/16 | 1,660 | 1,676 | 1,621 | 1,676 | +3.08% | 15,100 | 162億7295万 | +11.88% | - | 1.66 |
04/15 | 1,633 | 1,666 | 1,617 | 1,626 | -0.06% | 23,000 | 157億8748万 | +8.91% | - | 1.61 |
04/14 | 1,597 | 1,647 | 1,580 | 1,627 | +2.71% | 20,400 | 157億9719万 | +9.19% | - | 1.61 |
04/13 | 1,585 | 1,599 | 1,560 | 1,584 | +0.83% | 13,500 | 153億7968万 | +6.38% | - | 1.57 |
04/10 | 1,598 | 1,598 | 1,534 | 1,571 | -0.32% | 16,300 | 152億5346万 | +5.01% | - | 1.56 |
04/09 | 1,598 | 1,618 | 1,576 | 1,576 | -0.82% | 19,800 | 153億201万 | +4.58% | - | 1.56 |
04/08 | 1,534 | 1,608 | 1,513 | 1,589 | +3.59% | 29,500 | 154億2823万 | +4.75% | - | 1.57 |
04/07 | 1,511 | 1,578 | 1,494 | 1,534 | +3.79% | 30,500 | 148億9421万 | +0.46% | - | 1.52 |
04/06 | 1,402 | 1,491 | 1,386 | 1,478 | +4.82% | 26,900 | 143億5049万 | -4.03% | - | 1.46 |
04/03 | 1,472 | 1,489 | 1,402 | 1,410 | -4.02% | 24,200 | 136億9025万 | -9.27% | - | 1.4 |
04/02 | 1,500 | 1,514 | 1,461 | 1,469 | -3.04% | 27,300 | 142億6310万 | -6.79% | - | 1.46 |
04/01 | 1,596 | 1,596 | 1,507 | 1,515 | -2.63% | 32,200 | 147億974万 | -5.25% | - | 1.5 |
03/31 | 1,560 | 1,595 | 1,529 | 1,556 | +0.06% | 36,500 | 151億782万 | -4.07% | - | 1.54 |
03/30 | 1,597 | 1,597 | 1,512 | 1,555 | -5.41% | 46,100 | 150億9811万 | -5.41% | - | 1.54 |
03/27 | 1,609 | 1,644 | 1,579 | 1,644 | +5.45% | 52,500 | 159億6225万 | -1.38% | - | 1.63 |
03/26 | 1,575 | 1,575 | 1,518 | 1,559 | +1.43% | 38,900 | 151億3695万 | -7.64% | - | 1.55 |
03/25 | 1,545 | 1,549 | 1,481 | 1,537 | +8.39% | 58,300 | 149億2334万 | -10.17% | - | 1.52 |
03/24 | 1,395 | 1,425 | 1,372 | 1,418 | +3.88% | 39,500 | 137億6792万 | -18.41% | - | 1.41 |
03/23 | 1,348 | 1,366 | 1,312 | 1,365 | +3.57% | 74,400 | 132億5333万 | -22.79% | - | 1.35 |
03/19 | 1,390 | 1,407 | 1,300 | 1,318 | -3.3% | 66,900 | 127億9698万 | -26.78% | - | 1.31 |
03/18 | 1,423 | 1,423 | 1,362 | 1,363 | 0% | 51,800 | 132億3391万 | -25.68% | - | 1.35 |
03/17 | 1,329 | 1,413 | 1,300 | 1,363 | -1.3% | 75,500 | 132億3391万 | -27.03% | - | 1.35 |
03/16 | 1,400 | 1,447 | 1,331 | 1,381 | +4.23% | 31,700 | 134億868万 | -27.39% | - | 1.37 |
03/13 | 1,333 | 1,368 | 1,261 | 1,325 | -6.89% | 74,900 | 128億6495万 | -31.56% | - | 1.31 |
03/12 | 1,500 | 1,516 | 1,422 | 1,423 | -7.3% | 90,400 | 138億1647万 | -27.8% | - | 1.41 |
03/11 | 1,620 | 1,627 | 1,533 | 1,535 | -1.67% | 58,000 | 149億392万 | -23.25% | - | 1.52 |
03/10 | 1,489 | 1,576 | 1,463 | 1,561 | -2.13% | 80,100 | 151億5637万 | -22.91% | - | 1.55 |
03/09 | 1,700 | 1,701 | 1,584 | 1,595 | -9.84% | 92,200 | 154億8649万 | -22.16% | - | 1.58 |
03/06 | 1,830 | 1,831 | 1,767 | 1,769 | -4.07% | 64,400 | 171億7592万 | -14.62% | - | 1.75 |
03/05 | 1,850 | 1,859 | 1,833 | 1,844 | +0.77% | 25,500 | 179億413万 | -11.73% | - | 1.83 |
03/04 | 1,830 | 1,840 | 1,809 | 1,830 | -0.54% | 24,500 | 177億6820万 | -12.98% | - | 1.81 |
03/03 | 1,900 | 1,900 | 1,834 | 1,840 | -0.27% | 36,700 | 178億6529万 | -13.08% | - | 1.82 |
03/02 | 1,800 | 1,870 | 1,792 | 1,845 | +0.87% | 93,100 | 179億1384万 | -13.46% | - | 1.83 |
02/28 | 1,849 | 1,893 | 1,821 | 1,829 | -7.2% | 76,700 | 177億5849万 | -14.89% | - | 1.81 |
02/27 | 2,040 | 2,050 | 1,970 | 1,971 | -3.29% | 50,500 | 191億3722万 | -9% | - | 1.95 |
02/26 | 2,060 | 2,060 | 2,011 | 2,038 | -1.88% | 37,200 | 197億8775万 | -6.34% | - | 2.02 |
02/25 | 2,038 | 2,080 | 2,032 | 2,077 | -1.89% | 38,100 | 201億6642万 | -4.9% | - | 2.06 |
02/21 | 2,125 | 2,133 | 2,110 | 2,117 | -0.56% | 19,600 | 205億5479万 | -3.29% | - | 2.1 |
02/20 | 2,172 | 2,177 | 2,123 | 2,129 | -1.89% | 18,600 | 206億7131万 | -2.92% | - | 2.11 |
02/19 | 2,135 | 2,177 | 2,135 | 2,170 | +1.73% | 16,600 | 210億6939万 | -1.32% | - | 2.15 |
02/18 | 2,205 | 2,208 | 2,133 | 2,133 | -3.66% | 34,300 | 207億1015万 | -3.09% | - | 2.11 |
02/17 | 2,222 | 2,262 | 2,196 | 2,214 | +2.41% | 48,600 | 214億9661万 | +0.5% | - | 2.19 |
02/14 | 2,168 | 2,180 | 2,155 | 2,162 | -0.51% | 12,100 | 209億9172万 | -1.82% | - | 2.14 |