株価チャート
2020/02/04～2020/07/01
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 |
| 07/01 | 1,663 | 1,673 | 1,645 | 1,650 | -0.66% | 352,900 | 1204億7962万 | +0.67% | 26.56 | 2.83 |
| 06/30 | 1,660 | 1,681 | 1,650 | 1,661 | +0.24% | 423,400 | 1212億8281万 | +1.47% | 26.74 | 2.85 |
| 06/29 | 1,656 | 1,671 | 1,645 | 1,657 | -0.3% | 411,900 | 1209億9074万 | +1.35% | 26.68 | 2.84 |
| 06/26 | 1,650 | 1,667 | 1,643 | 1,662 | +0.85% | 350,600 | 1213億5583万 | +1.84% | 26.76 | 2.85 |
| 06/25 | 1,650 | 1,657 | 1,634 | 1,648 | -0.48% | 247,300 | 1203億3358万 | +1.23% | 26.53 | 2.83 |
| 06/24 | 1,692 | 1,706 | 1,656 | 1,656 | -0.78% | 305,300 | 1209億1772万 | +1.85% | 26.66 | 2.84 |
| 06/23 | 1,686 | 1,686 | 1,651 | 1,669 | +1.4% | 431,800 | 1218億6696万 | +2.83% | 26.87 | 2.86 |
| 06/22 | 1,655 | 1,707 | 1,616 | 1,646 | +1.17% | 1,046,200 | 1201億8754万 | +1.6% | 26.5 | 2.82 |
| 06/19 | 1,667 | 1,669 | 1,627 | 1,627 | -2.87% | 478,500 | 1188億20万 | +0.62% | 26.19 | 2.79 |
| 06/18 | 1,617 | 1,699 | 1,617 | 1,675 | +3.14% | 626,400 | 1223億506万 | +3.72% | 26.96 | 2.87 |
| 06/17 | 1,610 | 1,626 | 1,599 | 1,624 | +0.12% | 434,000 | 1185億8115万 | +0.93% | 26.14 | 2.79 |
| 06/16 | 1,600 | 1,646 | 1,600 | 1,622 | +1.38% | 529,400 | 1184億3511万 | +1.06% | 26.11 | 2.78 |
| 06/15 | 1,647 | 1,647 | 1,599 | 1,600 | -3.03% | 581,100 | 1168億2872万 | -0.12% | 25.76 | 2.74 |
| 06/12 | 1,651 | 1,665 | 1,606 | 1,650 | +3.71% | 620,800 | 1204億7962万 | +3.38% | 26.56 | 2.83 |
| 06/11 | 1,600 | 1,612 | 1,574 | 1,591 | -0.56% | 256,700 | 1161億7156万 | +0.95% | 25.61 | 2.73 |
| 06/10 | 1,603 | 1,605 | 1,574 | 1,600 | -0.19% | 368,700 | 1168億2872万 | +2.83% | 25.76 | 2.74 |
| 06/09 | 1,611 | 1,625 | 1,577 | 1,603 | -1.96% | 332,100 | 1170億4777万 | +4.43% | 25.81 | 2.75 |
| 06/08 | 1,651 | 1,657 | 1,596 | 1,635 | -1.86% | 255,300 | 1193億8435万 | +7.99% | 26.32 | 2.8 |
| 06/05 | 1,650 | 1,698 | 1,643 | 1,666 | +0.48% | 530,300 | 1216億4790万 | +11.59% | 26.82 | 2.86 |
| 06/04 | 1,664 | 1,669 | 1,641 | 1,658 | -0.72% | 313,500 | 1210億6376万 | +12.79% | 26.69 | 2.84 |
| 06/03 | 1,614 | 1,671 | 1,611 | 1,670 | +3.15% | 673,000 | 1219億3997万 | +15.41% | 26.88 | 2.86 |
| 06/02 | 1,640 | 1,669 | 1,613 | 1,619 | -1.22% | 331,200 | 1182億1606万 | +13.77% | 26.06 | 2.78 |
| 06/01 | 1,621 | 1,672 | 1,621 | 1,639 | +0.24% | 240,600 | 1196億7642万 | +16.99% | 26.39 | 2.81 |
| 05/29 | 1,603 | 1,725 | 1,603 | 1,635 | +2.19% | 976,700 | 1193億8435万 | +18.56% | 26.32 | 2.8 |
| 05/28 | 1,610 | 1,618 | 1,587 | 1,600 | -0.93% | 325,400 | 1168億2872万 | +17.82% | 25.76 | 2.74 |
| 05/27 | 1,596 | 1,620 | 1,589 | 1,615 | +0.94% | 380,100 | 1179億2399万 | +20.7% | 26 | 2.77 |
| 05/26 | 1,580 | 1,610 | 1,574 | 1,600 | +1.27% | 672,600 | 1168億2872万 | +21.4% | 25.76 | 2.74 |
| 05/25 | 1,575 | 1,597 | 1,564 | 1,580 | 0% | 398,300 | 1153億6836万 | +21.91% | 25.44 | 2.71 |
| 05/22 | 1,590 | 1,598 | 1,563 | 1,580 | -0.63% | 443,200 | 1153億6836万 | +23.92% | 25.44 | 2.71 |
| 05/21 | 1,578 | 1,612 | 1,578 | 1,590 | +0.06% | 689,300 | 1160億9854万 | +26.79% | 25.6 | 2.73 |
| 05/20 | 1,562 | 1,611 | 1,562 | 1,589 | -0.06% | 619,600 | 1160億2552万 | +28.77% | 25.58 | 2.73 |
| 05/19 | 1,567 | 1,597 | 1,560 | 1,590 | +1.47% | 528,600 | 1160億9854万 | +31.08% | 25.6 | 2.73 |
| 05/18 | 1,560 | 1,568 | 1,549 | 1,567 | -0.06% | 465,400 | 1144億1913万 | +31.57% | 25.23 | 2.69 |
| 05/15 | 1,540 | 1,568 | 1,540 | 1,568 | +2.02% | 473,600 | 1144億9214万 | +34.13% | 25.24 | 2.69 |
| 05/14 | 1,526 | 1,577 | 1,524 | 1,537 | +0.46% | 812,200 | 1122億2859万 | +34.24% | 24.74 | 2.64 |
| 05/13 | 1,530 | 1,540 | 1,520 | 1,530 | -0.39% | 926,300 | 1117億1746万 | +36.61% | 24.63 | 2.62 |
| 05/12 | 1,532 | 1,585 | 1,517 | 1,536 | +5.57% | 3,298,000 | 1121億5557万 | +40.02% | 24.73 | 2.63 |
| 05/11 | 1,455 | 1,455 | 1,455 | 1,455 | +25.97% | 93,000 | 1062億4112万 | +35.35% | 23.42 | 2.5 |
| 05/08 | 1,124 | 1,157 | 1,118 | 1,155 | +5.58% | 199,500 | 843億3573万 | +9.07% | 18.59 | 1.98 |
| 05/07 | 1,062 | 1,101 | 1,059 | 1,094 | +3.01% | 163,300 | 798億8163万 | +3.7% | 17.61 | 1.88 |
| 05/01 | 1,079 | 1,079 | 1,050 | 1,062 | -2.75% | 159,900 | 775億4506万 | +0.47% | 17.1 | 1.82 |
| 04/30 | 1,119 | 1,120 | 1,091 | 1,092 | -0.73% | 180,200 | 797億3560万 | +3.31% | 17.58 | 1.87 |
| 04/28 | 1,099 | 1,104 | 1,084 | 1,100 | +1.01% | 100,200 | 803億1974万 | +4.17% | 17.71 | 1.89 |
| 04/27 | 1,088 | 1,096 | 1,076 | 1,089 | +1.02% | 71,600 | 795億1654万 | +3.32% | 17.53 | 1.87 |
| 04/24 | 1,090 | 1,090 | 1,069 | 1,078 | 0% | 85,800 | 787億1335万 | +2.37% | 17.35 | 1.85 |
| 04/23 | 1,070 | 1,084 | 1,066 | 1,078 | +0.75% | 85,600 | 787億1335万 | +2.57% | 17.35 | 1.85 |
| 04/22 | 1,072 | 1,083 | 1,057 | 1,070 | -1.38% | 72,000 | 781億2920万 | +2.29% | 17.23 | 1.84 |
| 04/21 | 1,092 | 1,098 | 1,071 | 1,085 | -1.9% | 87,000 | 792億2447万 | +4.23% | 17.47 | 1.86 |
| 04/20 | 1,097 | 1,113 | 1,087 | 1,106 | +1% | 81,100 | 807億5785万 | +6.86% | 17.8 | 1.9 |
| 04/17 | 1,118 | 1,122 | 1,089 | 1,095 | -1.62% | 151,300 | 799億5465万 | +6.41% | 17.63 | 1.88 |
| 04/16 | 1,040 | 1,115 | 1,040 | 1,113 | +5.9% | 207,100 | 812億6898万 | +8.48% | 17.92 | 1.91 |
| 04/15 | 1,066 | 1,066 | 1,040 | 1,051 | -1.22% | 135,900 | 767億4186万 | +2.74% | 16.92 | 1.8 |
| 04/14 | 1,050 | 1,068 | 1,031 | 1,064 | +0.66% | 110,000 | 776億9110万 | +3.7% | 17.13 | 1.82 |
| 04/13 | 1,071 | 1,072 | 1,055 | 1,057 | -2.04% | 89,600 | 771億7997万 | +2.82% | 17.02 | 1.81 |
| 04/10 | 1,082 | 1,087 | 1,047 | 1,079 | +0.65% | 169,300 | 787億8637万 | +4.55% | 17.37 | 1.85 |
| 04/09 | 1,075 | 1,076 | 1,040 | 1,072 | +2.29% | 207,300 | 782億7524万 | +3.38% | 17.26 | 1.84 |
| 04/08 | 1,014 | 1,052 | 978 | 1,048 | +3.35% | 288,200 | 765億2281万 | +0.67% | 16.87 | 1.8 |
| 04/07 | 984 | 1,030 | 984 | 1,014 | +6.29% | 261,100 | 740億4020万 | -3.15% | 16.32 | 1.74 |
| 04/06 | 927 | 966 | 913 | 954 | +3.02% | 265,000 | 696億5912万 | -9.4% | 15.36 | 1.64 |
| 04/03 | 939 | 956 | 920 | 926 | -2.94% | 165,500 | 676億1462万 | -12.64% | 14.91 | 1.59 |
| 04/02 | 963 | 976 | 942 | 954 | -3.93% | 266,400 | 696億5912万 | -10.76% | 15.36 | 1.64 |
| 04/01 | 1,000 | 1,031 | 984 | 993 | -3.97% | 216,500 | 725億682万 | -7.97% | 15.99 | 1.7 |
| 03/31 | 1,055 | 1,062 | 1,024 | 1,034 | -2.73% | 178,500 | 755億56万 | -4.96% | 16.65 | 1.56 |
| 03/30 | 1,099 | 1,100 | 1,030 | 1,063 | -6.67% | 306,000 | 776億1808万 | -3.19% | 17.11 | 1.61 |
| 03/27 | 1,100 | 1,139 | 1,098 | 1,139 | +6.85% | 285,200 | 831億6744万 | +2.71% | 18.34 | 1.72 |
| 03/26 | 1,072 | 1,077 | 1,035 | 1,066 | -0.74% | 219,000 | 778億3713万 | -4.65% | 17.16 | 1.61 |
| 03/25 | 1,098 | 1,107 | 1,034 | 1,074 | +1.61% | 354,600 | 784億2128万 | -4.96% | 17.29 | 1.62 |
| 03/24 | 1,075 | 1,082 | 1,041 | 1,057 | -0.38% | 367,800 | 771億7997万 | -7.52% | 17.02 | 1.6 |
| 03/23 | 1,020 | 1,063 | 979 | 1,061 | +2.91% | 555,200 | 774億7204万 | -8.38% | 17.08 | 1.61 |
| 03/19 | 958 | 1,038 | 941 | 1,031 | +9.33% | 394,800 | 752億8150万 | -12.18% | 16.6 | 1.56 |
| 03/18 | 957 | 974 | 932 | 943 | -0.74% | 429,100 | 688億5592万 | -20.82% | 15.18 | 1.43 |
| 03/17 | 902 | 958 | 888 | 950 | +2.48% | 371,300 | 693億6705万 | -21.49% | 15.29 | 1.44 |
| 03/16 | 977 | 981 | 925 | 927 | -3.64% | 239,800 | 676億8764万 | -24.82% | 14.92 | 1.4 |
| 03/13 | 953 | 977 | 906 | 962 | -5.03% | 488,100 | 702億4326万 | -23.47% | 15.49 | 1.46 |
| 03/12 | 1,053 | 1,063 | 998 | 1,013 | -3.62% | 399,300 | 739億6718万 | -20.8% | 16.31 | 1.53 |
| 03/11 | 1,105 | 1,110 | 1,051 | 1,051 | -5.82% | 210,900 | 767億4186万 | -19.22% | 16.92 | 1.59 |
| 03/10 | 1,077 | 1,123 | 1,029 | 1,116 | +0.81% | 335,500 | 814億8803万 | -15.33% | 17.97 | 1.69 |
| 03/09 | 1,135 | 1,149 | 1,099 | 1,107 | -4.98% | 354,900 | 808億3087万 | -17.02% | 17.82 | 1.67 |
| 03/06 | 1,183 | 1,196 | 1,154 | 1,165 | -3.16% | 294,500 | 850億6591万 | -13.77% | 18.75 | 1.76 |
| 03/05 | 1,202 | 1,214 | 1,185 | 1,203 | +1.69% | 405,400 | 878億4059万 | -11.87% | 19.37 | 1.82 |
| 03/04 | 1,160 | 1,205 | 1,156 | 1,183 | +0.25% | 385,200 | 863億8023万 | -14.15% | 19.04 | 1.79 |
| 03/03 | 1,219 | 1,224 | 1,180 | 1,180 | +0.34% | 413,100 | 861億6118万 | -15.17% | 19 | 1.79 |
| 03/02 | 1,125 | 1,212 | 1,121 | 1,176 | +4.81% | 473,000 | 858億6911万 | -16.36% | 18.93 | 1.78 |
| 02/28 | 1,120 | 1,159 | 1,111 | 1,122 | -1.92% | 636,600 | 819億2614万 | -21.04% | 18.06 | 1.7 |
| 02/27 | 1,189 | 1,197 | 1,139 | 1,144 | -5.22% | 445,400 | 835億3253万 | -20.56% | 18.42 | 1.73 |
| 02/26 | 1,193 | 1,213 | 1,183 | 1,207 | -1.31% | 370,400 | 881億3266万 | -17.16% | 19.43 | 1.83 |
| 02/25 | 1,210 | 1,240 | 1,203 | 1,223 | -5.05% | 355,800 | 893億95万 | -16.92% | 19.69 | 1.85 |
| 02/21 | 1,274 | 1,322 | 1,266 | 1,288 | -3.45% | 576,500 | 940億4712万 | -13.38% | 20.73 | 1.95 |
| 02/20 | 1,356 | 1,367 | 1,329 | 1,334 | -1.69% | 419,500 | 974億594万 | -10.95% | 21.48 | 2.02 |
| 02/19 | 1,360 | 1,378 | 1,355 | 1,357 | -1.17% | 201,300 | 990億8536万 | -9.95% | 21.85 | 2.05 |
| 02/18 | 1,400 | 1,407 | 1,373 | 1,373 | -2.69% | 132,800 | 1002億5364万 | -9.49% | 22.1 | 2.08 |
| 02/17 | 1,430 | 1,430 | 1,406 | 1,411 | -1.33% | 93,600 | 1030億2833万 | -7.6% | 22.71 | 2.13 |
| 02/14 | 1,459 | 1,468 | 1,413 | 1,430 | -1.38% | 195,100 | 1044億1567万 | -6.84% | 23.02 | 2.16 |
| 02/13 | 1,450 | 1,458 | 1,428 | 1,450 | -1.16% | 235,200 | 1058億7603万 | -6.03% | 23.34 | 2.19 |
| 02/12 | 1,417 | 1,472 | 1,406 | 1,467 | +4.12% | 472,800 | 1071億1733万 | -5.35% | 23.62 | 2.22 |
| 02/10 | 1,417 | 1,435 | 1,378 | 1,409 | -7.55% | 920,800 | 1028億8229万 | -9.45% | 22.68 | 2.13 |
| 02/07 | 1,524 | 1,538 | 1,512 | 1,524 | -0.52% | 118,700 | 1112億7935万 | -2.68% | 24.53 | 2.31 |
| 02/06 | 1,538 | 1,538 | 1,523 | 1,532 | +0.66% | 152,300 | 1118億6350万 | -2.54% | 24.66 | 2.32 |
| 02/05 | 1,550 | 1,555 | 1,521 | 1,522 | -1.3% | 155,600 | 1111億3332万 | -3.43% | 24.5 | 2.3 |
| 02/04 | 1,500 | 1,546 | 1,487 | 1,542 | +3.21% | 152,200 | 1125億9368万 | -2.34% | 24.82 | 2.33 |
