株価チャート
2019/10/31～2020/03/31
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 |
| 03/31 | 3,325 | 3,385 | 3,250 | 3,305 | -1.49% | 1,420,900 | 7421億857万 | -1.23% | 5.47 | 0.89 |
| 03/30 | 3,260 | 3,360 | 3,110 | 3,355 | -1.18% | 990,300 | 7533億3563万 | -0.59% | 5.55 | 0.9 |
| 03/27 | 3,390 | 3,395 | 3,265 | 3,395 | +6.76% | 1,414,700 | 7623億1727万 | -0.24% | 5.62 | 0.91 |
| 03/26 | 3,200 | 3,240 | 3,080 | 3,180 | -4.5% | 1,125,200 | 7140億4092万 | -7.32% | 5.26 | 0.86 |
| 03/25 | 3,175 | 3,330 | 3,145 | 3,330 | +13.19% | 1,568,100 | 7477億2210万 | -3.98% | 5.51 | 0.9 |
| 03/24 | 2,913 | 2,974 | 2,854 | 2,942 | +3.08% | 1,531,200 | 6606億12万 | -15.97% | 4.87 | 0.79 |
| 03/23 | 2,888 | 2,924 | 2,755 | 2,854 | -1.59% | 2,011,300 | 6408億4050万 | -19.67% | 4.72 | 0.77 |
| 03/19 | 2,919 | 3,010 | 2,887 | 2,900 | -0.17% | 2,125,000 | 6511億6939万 | -19.65% | 4.8 | 0.78 |
| 03/18 | 2,942 | 3,055 | 2,905 | 2,905 | -0.85% | 2,094,900 | 6522億9210万 | -20.69% | 4.81 | 0.78 |
| 03/17 | 2,890 | 3,005 | 2,817 | 2,930 | -1.78% | 1,996,200 | 6579億563万 | -21.28% | 4.85 | 0.79 |
| 03/16 | 3,095 | 3,145 | 2,976 | 2,983 | -2.2% | 1,392,200 | 6698億631万 | -21.17% | 4.94 | 0.8 |
| 03/13 | 2,968 | 3,165 | 2,904 | 3,050 | -5.28% | 2,274,500 | 6848億5057万 | -20.72% | 5.05 | 0.82 |
| 03/12 | 3,260 | 3,310 | 3,160 | 3,220 | -3.3% | 1,660,600 | 7230億2257万 | -17.52% | 5.33 | 0.87 |
| 03/11 | 3,330 | 3,405 | 3,295 | 3,330 | 0% | 1,344,300 | 7477億2210万 | -15.76% | 5.51 | 0.9 |
| 03/10 | 3,250 | 3,365 | 3,175 | 3,330 | +0.3% | 2,204,500 | 7477億2210万 | -16.62% | 5.51 | 0.9 |
| 03/09 | 3,370 | 3,425 | 3,285 | 3,320 | -5.41% | 1,418,300 | 7454億7669万 | -17.76% | 5.49 | 0.89 |
| 03/06 | 3,600 | 3,610 | 3,490 | 3,510 | -3.31% | 1,575,200 | 7881億3951万 | -13.97% | 5.81 | 0.95 |
| 03/05 | 3,685 | 3,695 | 3,620 | 3,630 | -0.27% | 828,600 | 8150億8445万 | -11.81% | 6.01 | 0.98 |
| 03/04 | 3,605 | 3,695 | 3,605 | 3,640 | +0.28% | 1,268,100 | 8173億2986万 | -12.27% | 6.02 | 0.98 |
| 03/03 | 3,740 | 3,755 | 3,630 | 3,630 | -1.76% | 1,568,800 | 8150億8445万 | -13.22% | 6.01 | 0.98 |
| 03/02 | 3,610 | 3,750 | 3,605 | 3,695 | 0% | 1,635,400 | 8296億7963万 | -12.46% | 6.11 | 0.99 |
| 02/28 | 3,690 | 3,710 | 3,625 | 3,695 | -2.51% | 2,108,100 | 8296億7963万 | -13.18% | 6.11 | 0.99 |
| 02/27 | 3,860 | 3,880 | 3,760 | 3,790 | -2.57% | 1,351,900 | 8510億1104万 | -11.74% | 6.27 | 1.02 |
| 02/26 | 3,800 | 3,900 | 3,795 | 3,890 | +1.04% | 1,360,500 | 8734億6515万 | -10.08% | 6.44 | 1.05 |
| 02/25 | 3,840 | 3,910 | 3,830 | 3,850 | -3.99% | 1,194,200 | 8644億8351万 | -11.58% | 6.37 | 1.04 |
| 02/21 | 4,005 | 4,065 | 3,990 | 4,010 | -1.47% | 1,343,100 | 9004億1009万 | -8.49% | 6.63 | 1.08 |
| 02/20 | 4,125 | 4,125 | 4,060 | 4,070 | -0.37% | 791,000 | 9138億8257万 | -7.54% | 6.73 | 1.1 |
| 02/19 | 4,100 | 4,120 | 4,055 | 4,085 | -0.85% | 1,218,200 | 9172億5068万 | -7.58% | 6.76 | 1.1 |
| 02/18 | 4,090 | 4,130 | 4,075 | 4,120 | -0.72% | 964,200 | 9251億962万 | -7.21% | 6.82 | 1.11 |
| 02/17 | 4,195 | 4,195 | 4,135 | 4,150 | -2.24% | 734,800 | 9318億4586万 | -6.85% | 6.87 | 1.12 |
| 02/14 | 4,230 | 4,250 | 4,205 | 4,245 | -0.24% | 611,500 | 9531億7727万 | -5.01% | 7.02 | 1.14 |
| 02/13 | 4,225 | 4,260 | 4,200 | 4,255 | +0.59% | 915,100 | 9554億2268万 | -5% | 7.04 | 1.15 |
| 02/12 | 4,410 | 4,410 | 4,225 | 4,230 | -3.86% | 1,343,800 | 9498億915万 | -5.83% | 7 | 1.14 |
| 02/10 | 4,410 | 4,435 | 4,385 | 4,400 | -1.46% | 1,056,700 | 9879億8115万 | -2.27% | 7.28 | 1.18 |
| 02/07 | 4,570 | 4,590 | 4,440 | 4,465 | -2.4% | 1,529,000 | 1兆25億 | -0.95% | 7.39 | 1.2 |
| 02/06 | 4,500 | 4,595 | 4,480 | 4,575 | +2.35% | 1,090,800 | 1兆272億 | +1.35% | 7.57 | 1.23 |
| 02/05 | 4,470 | 4,490 | 4,445 | 4,470 | +0.9% | 577,500 | 1兆36億 | -0.97% | 7.4 | 1.2 |
| 02/04 | 4,340 | 4,435 | 4,315 | 4,430 | +1.61% | 811,300 | 9947億1739万 | -1.9% | 7.33 | 1.19 |
| 02/03 | 4,360 | 4,390 | 4,310 | 4,360 | -1.13% | 941,300 | 9789億9950万 | -3.52% | 7.21 | 1.17 |
| 01/31 | 4,420 | 4,465 | 4,380 | 4,410 | +0.57% | 955,500 | 9902億2656万 | -2.52% | 7.3 | 1.19 |
| 01/30 | 4,430 | 4,470 | 4,345 | 4,385 | -0.79% | 647,900 | 9846億1303万 | -3.12% | 7.25 | 1.18 |
| 01/29 | 4,405 | 4,425 | 4,315 | 4,420 | -0.67% | 1,042,200 | 9924億7198万 | -2.41% | 7.31 | 1.19 |
| 01/28 | 4,435 | 4,470 | 4,420 | 4,450 | -0.89% | 681,700 | 9992億821万 | -1.81% | 7.36 | 1.2 |
| 01/27 | 4,525 | 4,545 | 4,480 | 4,490 | -2.29% | 742,800 | 1兆81億 | -0.99% | 7.43 | 1.21 |
| 01/24 | 4,610 | 4,625 | 4,575 | 4,595 | +0.77% | 641,700 | 1兆317億 | +1.28% | 7.6 | 1.24 |
| 01/23 | 4,600 | 4,605 | 4,550 | 4,560 | -1.62% | 772,600 | 1兆239億 | +0.48% | 7.54 | 1.23 |
| 01/22 | 4,620 | 4,640 | 4,590 | 4,635 | +0.76% | 737,900 | 1兆407億 | +2.12% | 7.67 | 1.25 |
| 01/21 | 4,605 | 4,645 | 4,580 | 4,600 | +0.22% | 698,700 | 1兆328億 | +1.43% | 7.61 | 1.24 |
| 01/20 | 4,550 | 4,595 | 4,535 | 4,590 | +0.66% | 529,100 | 1兆306億 | +1.28% | 7.59 | 1.24 |
| 01/17 | 4,520 | 4,585 | 4,515 | 4,560 | +1.33% | 741,500 | 1兆239億 | +0.64% | 7.54 | 1.23 |
| 01/16 | 4,505 | 4,510 | 4,455 | 4,500 | -0.22% | 770,400 | 1兆104億 | -0.68% | 7.45 | 1.21 |
| 01/15 | 4,570 | 4,575 | 4,500 | 4,510 | -1.64% | 736,200 | 1兆126億 | -0.42% | 7.46 | 1.21 |
| 01/14 | 4,530 | 4,595 | 4,500 | 4,585 | +1.89% | 1,032,300 | 1兆295億 | +1.39% | 7.59 | 1.23 |
| 01/10 | 4,555 | 4,570 | 4,480 | 4,500 | -0.22% | 726,200 | 1兆104億 | -0.22% | 7.45 | 1.21 |
| 01/09 | 4,550 | 4,555 | 4,475 | 4,510 | +0.67% | 743,100 | 1兆126億 | +0.13% | 7.46 | 1.21 |
| 01/08 | 4,515 | 4,520 | 4,420 | 4,480 | -2.29% | 946,300 | 1兆59億 | -0.33% | 7.41 | 1.21 |
| 01/07 | 4,500 | 4,590 | 4,485 | 4,585 | +2.34% | 741,600 | 1兆295億 | +2.18% | 7.59 | 1.23 |
| 01/06 | 4,495 | 4,495 | 4,430 | 4,480 | -1.43% | 870,800 | 1兆59億 | +0.13% | 7.41 | 1.21 |
| 2019 |
| 12/30 | 4,610 | 4,610 | 4,535 | 4,545 | -1.52% | 674,300 | 1兆205億 | +1.79% | 7.52 | 1.22 |
| 12/27 | 4,630 | 4,640 | 4,610 | 4,615 | +0.65% | 611,400 | 1兆362億 | +3.54% | 7.64 | 1.24 |
| 12/26 | 4,510 | 4,585 | 4,505 | 4,585 | +1.33% | 612,700 | 1兆295億 | +3.22% | 7.59 | 1.23 |
| 12/25 | 4,545 | 4,550 | 4,485 | 4,525 | +0.33% | 633,400 | 1兆160億 | +2.26% | 7.49 | 1.22 |
| 12/24 | 4,505 | 4,525 | 4,475 | 4,510 | +1.01% | 647,600 | 1兆126億 | +2.29% | 7.46 | 1.21 |
| 12/23 | 4,490 | 4,490 | 4,460 | 4,465 | 0% | 461,500 | 1兆25億 | +1.57% | 7.39 | 1.2 |
| 12/20 | 4,470 | 4,485 | 4,425 | 4,465 | +0.11% | 670,600 | 1兆25億 | +1.8% | 7.39 | 1.2 |
| 12/19 | 4,500 | 4,520 | 4,445 | 4,460 | -1.11% | 620,500 | 1兆14億 | +1.87% | 7.38 | 1.2 |
| 12/18 | 4,540 | 4,540 | 4,490 | 4,510 | -0.33% | 718,000 | 1兆126億 | +3.25% | 7.46 | 1.21 |
| 12/17 | 4,570 | 4,575 | 4,495 | 4,525 | -0.33% | 780,200 | 1兆160億 | +3.78% | 7.49 | 1.22 |
| 12/16 | 4,555 | 4,595 | 4,525 | 4,540 | -1.3% | 695,200 | 1兆194億 | +4.37% | 7.51 | 1.22 |
| 12/13 | 4,665 | 4,675 | 4,580 | 4,600 | +0.11% | 1,200,100 | 1兆328億 | +6.04% | 7.61 | 1.24 |
| 12/12 | 4,590 | 4,635 | 4,570 | 4,595 | +1.21% | 1,178,800 | 1兆317億 | +6.14% | 7.6 | 1.24 |
| 12/11 | 4,535 | 4,550 | 4,515 | 4,540 | +0.67% | 739,900 | 1兆194億 | +5.02% | 7.51 | 1.22 |
| 12/10 | 4,595 | 4,595 | 4,500 | 4,510 | -1.2% | 828,100 | 1兆126億 | +4.4% | 7.46 | 1.21 |
| 12/09 | 4,620 | 4,630 | 4,530 | 4,565 | 0% | 756,100 | 1兆250億 | +5.84% | 7.55 | 1.23 |
| 12/06 | 4,515 | 4,635 | 4,515 | 4,565 | +2.35% | 1,893,800 | 1兆250億 | +6.19% | 7.55 | 1.23 |
| 12/05 | 4,350 | 4,465 | 4,340 | 4,460 | +3.12% | 1,049,400 | 1兆14億 | +3.99% | 7.38 | 1.2 |
| 12/04 | 4,275 | 4,330 | 4,260 | 4,325 | +0.82% | 716,600 | 9711億4056万 | +0.98% | 7.16 | 1.16 |
| 12/03 | 4,290 | 4,330 | 4,270 | 4,290 | -1.27% | 693,900 | 9632億8162万 | +0.16% | 7.1 | 1.16 |
| 12/02 | 4,310 | 4,350 | 4,310 | 4,345 | +1.16% | 658,000 | 9756億3139万 | +1.49% | 7.19 | 1.17 |
| 11/29 | 4,300 | 4,320 | 4,275 | 4,295 | +0.23% | 882,200 | 9644億433万 | +0.3% | 7.11 | 1.16 |
| 11/28 | 4,280 | 4,290 | 4,240 | 4,285 | +0.71% | 754,100 | 9621億5892万 | 0% | 7.09 | 1.15 |
| 11/27 | 4,265 | 4,280 | 4,245 | 4,255 | +0.35% | 748,900 | 9554億2268万 | -0.68% | 7.04 | 1.15 |
| 11/26 | 4,365 | 4,365 | 4,240 | 4,240 | -2.64% | 1,751,800 | 9520億5456万 | -0.96% | 7.02 | 1.14 |
| 11/25 | 4,275 | 4,355 | 4,255 | 4,355 | +2.96% | 1,042,100 | 9778億7680万 | +1.78% | 7.21 | 1.17 |
| 11/22 | 4,165 | 4,240 | 4,165 | 4,230 | +1.56% | 961,700 | 9498億915万 | -1.1% | 7 | 1.14 |
| 11/21 | 4,135 | 4,190 | 4,115 | 4,165 | +0.85% | 755,600 | 9352億1398万 | -2.62% | 6.89 | 1.12 |
| 11/20 | 4,145 | 4,185 | 4,115 | 4,130 | -1.08% | 762,400 | 9273億5504万 | -3.44% | 6.83 | 1.11 |
| 11/19 | 4,220 | 4,225 | 4,150 | 4,175 | -1.3% | 967,900 | 9374億5939万 | -2.32% | 6.91 | 1.12 |
| 11/18 | 4,245 | 4,245 | 4,170 | 4,230 | -0.59% | 715,200 | 9498億915万 | -0.87% | 7 | 1.14 |
| 11/15 | 4,230 | 4,300 | 4,230 | 4,255 | +1.07% | 1,081,600 | 9554億2268万 | -0.02% | 7.04 | 1.15 |
| 11/14 | 4,270 | 4,280 | 4,210 | 4,210 | -2.32% | 704,800 | 9453億1833万 | -0.82% | 6.97 | 1.13 |
| 11/13 | 4,280 | 4,320 | 4,240 | 4,310 | +0.58% | 934,700 | 9677億7245万 | +1.77% | 7.13 | 1.16 |
| 11/12 | 4,240 | 4,295 | 4,180 | 4,285 | +1.06% | 1,651,200 | 9621億5892万 | +1.44% | 7.09 | 1.15 |
| 11/11 | 4,300 | 4,315 | 4,210 | 4,240 | -3.2% | 1,547,300 | 9520億5456万 | +0.59% | 7.02 | 1.14 |
| 11/08 | 4,505 | 4,510 | 4,200 | 4,380 | -1.24% | 1,659,700 | 9834億9033万 | +4.04% | 7.25 | 1.18 |
| 11/07 | 4,455 | 4,495 | 4,415 | 4,435 | -0.56% | 1,171,700 | 9958億4009万 | +5.57% | 7.34 | 1.19 |
| 11/06 | 4,385 | 4,460 | 4,365 | 4,460 | +3% | 1,148,100 | 1兆14億 | +6.42% | 7.38 | 1.2 |
| 11/05 | 4,305 | 4,350 | 4,280 | 4,330 | +2.24% | 1,009,100 | 9722億6327万 | +3.54% | 7.16 | 1.17 |
| 11/01 | 4,235 | 4,260 | 4,210 | 4,235 | -1.51% | 568,500 | 9509億3186万 | +1.32% | 7.01 | 1.14 |
| 10/31 | 4,340 | 4,340 | 4,280 | 4,300 | -0.23% | 636,700 | 9655億2703万 | +2.9% | 7.11 | 1.16 |
