株価チャート
2019/12/02～2020/04/30
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 |
| 04/30 | 5,850 | 6,070 | 5,780 | 6,030 | +3.79% | 171,200 | 2136億3211万 | -0.89% | 23.14 | 1.92 |
| 04/28 | 5,730 | 5,850 | 5,680 | 5,810 | +1.57% | 270,700 | 2058億3791万 | -4.47% | 22.3 | 1.85 |
| 04/27 | 6,010 | 6,080 | 5,720 | 5,720 | -4.51% | 432,700 | 2026億4937万 | -6.03% | 21.95 | 1.82 |
| 04/24 | 5,860 | 5,990 | 5,770 | 5,990 | +2.74% | 284,500 | 2122億1498万 | -1.82% | 22.99 | 1.9 |
| 04/23 | 6,030 | 6,090 | 5,820 | 5,830 | -5.66% | 280,200 | 2065億4647万 | -4.46% | 22.37 | 1.85 |
| 04/22 | 6,000 | 6,190 | 5,910 | 6,180 | -2.22% | 270,200 | 2189億4635万 | +0.98% | 23.72 | 1.96 |
| 04/21 | 6,350 | 6,410 | 6,260 | 6,320 | -0.32% | 96,200 | 2239億629万 | +3.39% | 24.25 | 2.01 |
| 04/20 | 6,110 | 6,350 | 6,070 | 6,340 | +3.09% | 108,300 | 2246億1486万 | +4.28% | 24.33 | 2.01 |
| 04/17 | 6,110 | 6,200 | 6,000 | 6,150 | -0.65% | 202,200 | 2178億8350万 | +1.77% | 23.6 | 1.95 |
| 04/16 | 6,240 | 6,340 | 6,180 | 6,190 | -0.16% | 144,400 | 2193億63万 | +2.7% | 23.76 | 1.97 |
| 04/15 | 6,240 | 6,300 | 6,130 | 6,200 | +0.32% | 188,500 | 2196億5491万 | +3.09% | 23.79 | 1.97 |
| 04/14 | 5,930 | 6,210 | 5,930 | 6,180 | +4.92% | 118,700 | 2189億4635万 | +2.98% | 23.72 | 1.96 |
| 04/13 | 5,850 | 5,940 | 5,840 | 5,890 | +0.68% | 74,500 | 2086億7216万 | -1.6% | 22.6 | 1.87 |
| 04/10 | 5,980 | 5,980 | 5,820 | 5,850 | -2.99% | 85,900 | 2072億5504万 | -2.37% | 22.45 | 1.86 |
| 04/09 | 6,000 | 6,060 | 5,870 | 6,030 | +0.17% | 104,900 | 2136億3211万 | +0.58% | 23.14 | 1.92 |
| 04/08 | 6,120 | 6,120 | 5,930 | 6,020 | -1.63% | 157,500 | 2132億7783万 | +0.17% | 23.1 | 1.91 |
| 04/07 | 6,220 | 6,280 | 6,030 | 6,120 | -2.24% | 143,000 | 2168億2065万 | +1.49% | 23.49 | 1.94 |
| 04/06 | 5,940 | 6,290 | 5,900 | 6,260 | +5.56% | 125,900 | 2217億8060万 | +3.54% | 24.02 | 1.99 |
| 04/03 | 6,010 | 6,210 | 5,890 | 5,930 | -1.82% | 97,500 | 2100億8929万 | -1.92% | 22.76 | 1.88 |
| 04/02 | 6,230 | 6,370 | 5,990 | 6,040 | -3.05% | 163,100 | 2139億8640万 | -0.36% | 23.18 | 1.92 |
| 04/01 | 6,210 | 6,500 | 6,200 | 6,230 | -1.89% | 143,700 | 2207億1776万 | +2.47% | 23.91 | 1.98 |
| 03/31 | 6,290 | 6,590 | 6,240 | 6,350 | +1.6% | 243,700 | 2249億6914万 | +4.12% | 24.37 | 2.02 |
| 03/30 | 6,150 | 6,340 | 5,880 | 6,250 | +0.32% | 245,800 | 2214億2632万 | +2.19% | 23.99 | 1.99 |
| 03/27 | 6,230 | 6,290 | 5,970 | 6,230 | +4.71% | 184,700 | 2207億1776万 | +1.5% | 23.91 | 1.98 |
| 03/26 | 5,890 | 5,990 | 5,540 | 5,950 | -0.5% | 263,600 | 2107億9786万 | -3.47% | 22.83 | 1.89 |
| 03/25 | 6,150 | 6,290 | 5,920 | 5,980 | +0.5% | 212,600 | 2118億6070万 | -3.5% | 22.95 | 1.9 |
| 03/24 | 6,250 | 6,440 | 5,920 | 5,950 | -1.82% | 146,800 | 2107億9786万 | -4.53% | 22.83 | 1.89 |
| 03/23 | 6,210 | 6,380 | 5,870 | 6,060 | +0.5% | 189,300 | 2146億9496万 | -3.35% | 23.26 | 1.92 |
| 03/19 | 6,460 | 6,610 | 5,970 | 6,030 | -3.67% | 264,900 | 2136億3211万 | -4.36% | 23.14 | 1.92 |
| 03/18 | 6,170 | 6,350 | 6,130 | 6,260 | +3.99% | 226,800 | 2217億8060万 | -1.36% | 24.02 | 1.99 |
| 03/17 | 5,330 | 6,060 | 5,290 | 6,020 | +9.45% | 254,600 | 2132億7783万 | -5.66% | 23.1 | 1.91 |
| 03/16 | 5,480 | 5,690 | 5,380 | 5,500 | +1.85% | 219,100 | 1948億5516万 | -14.33% | 21.11 | 1.75 |
| 03/13 | 5,590 | 5,650 | 5,230 | 5,400 | -6.25% | 332,100 | 1913億1234万 | -16.59% | 20.72 | 1.72 |
| 03/12 | 5,760 | 5,830 | 5,560 | 5,760 | -1.71% | 261,900 | 2040億6650万 | -11.75% | 22.11 | 1.83 |
| 03/11 | 5,840 | 6,100 | 5,840 | 5,860 | -0.17% | 223,100 | 2076億932万 | -10.7% | 22.49 | 1.86 |
| 03/10 | 5,840 | 5,920 | 5,610 | 5,870 | +1.03% | 234,800 | 2079億6360万 | -10.93% | 22.53 | 1.86 |
| 03/09 | 5,950 | 6,050 | 5,740 | 5,810 | -3.97% | 258,700 | 2058億3791万 | -12.28% | 22.3 | 1.85 |
| 03/06 | 6,000 | 6,170 | 5,940 | 6,050 | +2.37% | 344,000 | 2143億4068万 | -9.02% | 23.22 | 1.92 |
| 03/05 | 5,820 | 6,000 | 5,570 | 5,910 | -7.94% | 598,400 | 2093億8073万 | -11.34% | 22.68 | 1.88 |
| 03/04 | 6,360 | 6,530 | 6,330 | 6,420 | -1.23% | 175,900 | 2274億4912万 | -3.96% | 24.64 | 2.04 |
| 03/03 | 6,700 | 6,750 | 6,500 | 6,500 | -0.61% | 170,700 | 2302億8337万 | -2.69% | 24.95 | 2.06 |
| 03/02 | 6,230 | 6,560 | 6,220 | 6,540 | +4.81% | 180,200 | 2317億50万 | -2.04% | 25.1 | 2.08 |
| 02/28 | 6,250 | 6,460 | 6,160 | 6,240 | -1.73% | 235,300 | 2210億7204万 | -6.47% | 23.95 | 1.98 |
| 02/27 | 6,470 | 6,470 | 6,320 | 6,350 | -2.16% | 147,500 | 2249億6914万 | -4.97% | 24.37 | 2.02 |
| 02/26 | 6,610 | 6,610 | 6,370 | 6,490 | -2.99% | 157,400 | 2299億2909万 | -2.9% | 24.91 | 2.06 |
| 02/25 | 6,610 | 6,830 | 6,610 | 6,690 | -1.47% | 224,100 | 2370億1473万 | +0.1% | 25.67 | 2.12 |
| 02/21 | 6,770 | 6,820 | 6,740 | 6,790 | +0.15% | 88,900 | 2405億5755万 | +1.74% | 26.06 | 2.16 |
| 02/20 | 6,820 | 6,920 | 6,780 | 6,780 | -1.6% | 94,700 | 2402億327万 | +1.76% | 26.02 | 2.15 |
| 02/19 | 6,880 | 7,020 | 6,840 | 6,890 | +1.62% | 136,200 | 2441億38万 | +3.55% | 26.44 | 2.19 |
| 02/18 | 6,820 | 6,840 | 6,740 | 6,780 | -1.02% | 77,700 | 2402億327万 | +2.08% | 26.02 | 2.15 |
| 02/17 | 6,890 | 6,890 | 6,790 | 6,850 | -0.58% | 56,400 | 2426億8325万 | +3.09% | 26.29 | 2.18 |
| 02/14 | 6,940 | 6,960 | 6,860 | 6,890 | -0.72% | 71,200 | 2441億38万 | +3.67% | 26.44 | 2.19 |
| 02/13 | 7,050 | 7,050 | 6,870 | 6,940 | -1.7% | 135,100 | 2458億7179万 | +4.5% | 26.63 | 2.2 |
| 02/12 | 7,140 | 7,220 | 7,040 | 7,060 | -0.98% | 210,200 | 2501億2317万 | +6.41% | 27.09 | 2.24 |
| 02/10 | 7,000 | 7,180 | 6,970 | 7,130 | +1.86% | 173,900 | 2526億315万 | +7.7% | 27.36 | 2.26 |
| 02/07 | 6,920 | 7,000 | 6,900 | 7,000 | +2.19% | 114,500 | 2479億9748万 | +5.87% | 26.86 | 2.22 |
| 02/06 | 6,860 | 6,880 | 6,820 | 6,850 | +1.78% | 123,400 | 2426億8325万 | +3.65% | 26.29 | 2.18 |
| 02/05 | 6,600 | 6,740 | 6,590 | 6,730 | +1.66% | 92,100 | 2384億3186万 | +1.83% | 25.83 | 2.14 |
| 02/04 | 6,520 | 6,620 | 6,500 | 6,620 | +0.61% | 98,100 | 2345億3476万 | +0.14% | 25.41 | 2.1 |
| 02/03 | 6,530 | 6,590 | 6,490 | 6,580 | -1.5% | 107,200 | 2331億1763万 | -0.56% | 25.25 | 2.09 |
| 01/31 | 6,580 | 6,700 | 6,580 | 6,680 | +3.09% | 145,000 | 2366億6045万 | +0.88% | 25.64 | 2.12 |
| 01/30 | 6,500 | 6,530 | 6,390 | 6,480 | +0.31% | 340,200 | 2295億7481万 | -2.14% | 24.87 | 2.06 |
| 01/29 | 6,350 | 6,480 | 6,340 | 6,460 | +1.25% | 101,600 | 2288億6624万 | -2.61% | 24.79 | 2.05 |
| 01/28 | 6,270 | 6,420 | 6,230 | 6,380 | +1.43% | 123,700 | 2260億3199万 | -4% | 24.49 | 2.03 |
| 01/27 | 6,280 | 6,330 | 6,230 | 6,290 | -2.02% | 66,800 | 2228億4345万 | -5.44% | 24.14 | 2 |
| 01/24 | 6,420 | 6,440 | 6,370 | 6,420 | -0.31% | 75,500 | 2274億4912万 | -3.59% | 24.64 | 2.04 |
| 01/23 | 6,450 | 6,470 | 6,420 | 6,440 | -0.46% | 49,300 | 2281億5768万 | -3.23% | 24.72 | 2.05 |
| 01/22 | 6,420 | 6,490 | 6,400 | 6,470 | +0.94% | 58,800 | 2292億2053万 | -2.77% | 24.83 | 2.05 |
| 01/21 | 6,420 | 6,440 | 6,310 | 6,410 | -0.77% | 77,000 | 2270億9483万 | -3.64% | 24.6 | 2.04 |
| 01/20 | 6,490 | 6,500 | 6,420 | 6,460 | -0.15% | 95,500 | 2288億6624万 | -2.92% | 24.79 | 2.05 |
| 01/17 | 6,500 | 6,500 | 6,420 | 6,470 | -0.77% | 157,100 | 2292億2053万 | -2.88% | 24.83 | 2.05 |
| 01/16 | 6,500 | 6,590 | 6,500 | 6,520 | -0.61% | 136,800 | 2309億9194万 | -2.16% | 25.02 | 2.07 |
| 01/15 | 6,670 | 6,670 | 6,520 | 6,560 | -0.46% | 164,300 | 2324億907万 | -1.6% | 25.18 | 2.08 |
| 01/14 | 6,550 | 6,680 | 6,510 | 6,590 | -3.8% | 275,500 | 2334億7191万 | -1.23% | 25.29 | 2.09 |
| 01/10 | 6,860 | 6,880 | 6,800 | 6,850 | -0.44% | 76,600 | 2426億8325万 | +2.51% | 26.29 | 2.18 |
| 01/09 | 6,780 | 6,880 | 6,780 | 6,880 | +1.78% | 95,400 | 2437億4609万 | +2.95% | 26.4 | 2.19 |
| 01/08 | 6,700 | 6,790 | 6,570 | 6,760 | -0.29% | 131,900 | 2394億9471万 | +1.2% | 25.94 | 2.15 |
| 01/07 | 6,660 | 6,790 | 6,570 | 6,780 | +1.5% | 207,400 | 2402億327万 | +1.39% | 26.02 | 2.15 |
| 01/06 | 6,820 | 6,840 | 6,670 | 6,680 | -3.61% | 95,700 | 2366億6045万 | -0.13% | 25.64 | 2.12 |
| 2019 |
| 12/30 | 6,990 | 7,020 | 6,920 | 6,930 | -0.14% | 101,500 | 2455億1750万 | +3.53% | 26.6 | 2.2 |
| 12/27 | 6,830 | 6,970 | 6,830 | 6,940 | +1.31% | 78,200 | 2458億7179万 | +3.71% | 26.63 | 2.2 |
| 12/26 | 6,770 | 6,850 | 6,730 | 6,850 | +1.18% | 71,200 | 2426億8325万 | +2.41% | 26.29 | 2.18 |
| 12/25 | 6,880 | 6,890 | 6,760 | 6,770 | -0.15% | 58,200 | 2398億4899万 | +1.23% | 25.98 | 2.15 |
| 12/24 | 6,850 | 6,870 | 6,780 | 6,780 | +1.04% | 97,400 | 2402億327万 | +1.44% | 26.02 | 2.15 |
| 12/23 | 6,750 | 6,780 | 6,700 | 6,710 | +0.45% | 101,900 | 2377億2330万 | +0.45% | 25.75 | 2.13 |
| 12/20 | 6,740 | 6,740 | 6,680 | 6,680 | -1.04% | 81,500 | 2366億6045万 | +0.04% | 25.64 | 2.12 |
| 12/19 | 6,780 | 6,830 | 6,700 | 6,750 | -0.3% | 138,500 | 2391億4043万 | +1.14% | 25.91 | 2.14 |
| 12/18 | 6,530 | 6,780 | 6,530 | 6,770 | +3.68% | 194,300 | 2398億4899万 | +1.62% | 25.98 | 2.15 |
| 12/17 | 6,540 | 6,580 | 6,480 | 6,530 | +0.77% | 108,500 | 2313億4622万 | -1.86% | 25.06 | 2.07 |
| 12/16 | 6,310 | 6,520 | 6,310 | 6,480 | +2.69% | 84,900 | 2295億7481万 | -2.57% | 24.87 | 2.06 |
| 12/13 | 6,400 | 6,410 | 6,310 | 6,310 | -1.56% | 163,700 | 2235億5201万 | -5.14% | 24.22 | 2 |
| 12/12 | 6,400 | 6,450 | 6,360 | 6,410 | -0.16% | 82,500 | 2270億9483万 | -3.77% | 24.6 | 2.04 |
| 12/11 | 6,440 | 6,440 | 6,350 | 6,420 | -0.93% | 88,800 | 2274億4912万 | -3.73% | 24.64 | 2.04 |
| 12/10 | 6,600 | 6,620 | 6,480 | 6,480 | -2.56% | 120,500 | 2295億7481万 | -2.88% | 24.87 | 2.06 |
| 12/09 | 6,630 | 6,660 | 6,540 | 6,650 | +1.84% | 148,900 | 2355億9760万 | -0.3% | 25.52 | 2.11 |
| 12/06 | 6,570 | 6,660 | 6,510 | 6,530 | -0.91% | 141,700 | 2313億4622万 | -1.92% | 25.06 | 2.07 |
| 12/05 | 6,620 | 6,650 | 6,460 | 6,590 | -1.2% | 270,900 | 2334億7191万 | -0.83% | 25.29 | 2.09 |
| 12/04 | 6,950 | 6,960 | 6,580 | 6,670 | -2.63% | 395,900 | 2363億617万 | +0.63% | 25.6 | 2.12 |
| 12/03 | 6,880 | 6,900 | 6,770 | 6,850 | -0.44% | 105,300 | 2426億8325万 | +3.66% | 26.29 | 2.18 |
| 12/02 | 6,820 | 6,910 | 6,820 | 6,880 | +1.18% | 55,000 | 2437億4609万 | +4.53% | 26.4 | 2.19 |
