株価チャート
2019/11/07~2020/04/06
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 |
---|
2023 | 4/1, 株式分割 1→2 |
2020 |
04/06 | 3,780 | 3,870 | 3,755 | 3,850 | +2.53% | 1,173,000 | 1兆1756億 | +10.7% | 16.84 | 1.78 |
04/03 | 3,745 | 3,820 | 3,730 | 3,755 | +0.94% | 1,252,400 | 1兆1466億 | +8.75% | 16.42 | 1.74 |
04/02 | 3,715 | 3,765 | 3,690 | 3,720 | +0.13% | 1,180,600 | 1兆1359億 | +8.3% | 16.27 | 1.72 |
04/01 | 3,795 | 3,830 | 3,685 | 3,715 | -3.26% | 1,352,000 | 1兆1344億 | +8.56% | 16.25 | 1.72 |
03/31 | 3,875 | 3,930 | 3,825 | 3,840 | -1.03% | 1,412,600 | 1兆1726億 | +12.64% | 16.38 | 1.96 |
03/30 | 3,755 | 3,880 | 3,730 | 3,880 | +1.31% | 1,537,000 | 1兆1848億 | +14.25% | 16.55 | 1.98 |
03/27 | 3,760 | 3,830 | 3,735 | 3,830 | +3.51% | 2,447,400 | 1兆1695億 | +13.25% | 16.34 | 1.95 |
03/26 | 3,590 | 3,720 | 3,520 | 3,700 | +3.64% | 2,350,400 | 1兆1298億 | +9.73% | 15.78 | 1.89 |
03/25 | 3,515 | 3,570 | 3,435 | 3,570 | +2.44% | 1,884,800 | 1兆901億 | +6.03% | 15.23 | 1.82 |
03/24 | 3,580 | 3,590 | 3,430 | 3,485 | -0.57% | 1,701,800 | 1兆642億 | +3.5% | 14.87 | 1.78 |
03/23 | 3,475 | 3,515 | 3,390 | 3,505 | -0.28% | 2,046,800 | 1兆703億 | +4.01% | 14.95 | 1.79 |
03/19 | 3,545 | 3,585 | 3,405 | 3,515 | +2.03% | 2,820,800 | 1兆733億 | +4.15% | 14.99 | 1.79 |
03/18 | 3,345 | 3,510 | 3,330 | 3,445 | +4.55% | 2,707,400 | 1兆519億 | +1.95% | 14.69 | 1.76 |
03/17 | 3,095 | 3,310 | 3,085 | 3,295 | +5.44% | 2,748,800 | 1兆61億 | -2.77% | 14.06 | 1.68 |
03/16 | 3,200 | 3,255 | 3,115 | 3,125 | -1.57% | 1,774,800 | 9542億7125万 | -8.22% | 13.33 | 1.59 |
03/13 | 3,200 | 3,270 | 3,085 | 3,175 | -4.37% | 2,902,600 | 9695億3959万 | -7.41% | 13.54 | 1.62 |
03/12 | 3,290 | 3,340 | 3,215 | 3,320 | -0.9% | 1,853,000 | 1兆138億 | -3.99% | 14.16 | 1.69 |
03/11 | 3,310 | 3,390 | 3,310 | 3,350 | +1.21% | 1,529,600 | 1兆229億 | -3.71% | 14.29 | 1.71 |
03/10 | 3,255 | 3,340 | 3,180 | 3,310 | +0.61% | 1,802,600 | 1兆107億 | -5.43% | 14.12 | 1.69 |
03/09 | 3,275 | 3,340 | 3,245 | 3,290 | -1.2% | 1,761,400 | 1兆46億 | -6.59% | 14.03 | 1.68 |
03/06 | 3,300 | 3,345 | 3,285 | 3,330 | +0.15% | 1,410,400 | 1兆168億 | -6.06% | 14.2 | 1.7 |
03/05 | 3,315 | 3,345 | 3,295 | 3,325 | +4.23% | 1,565,400 | 1兆153億 | -6.81% | 14.18 | 1.7 |
03/04 | 3,190 | 3,220 | 3,180 | 3,190 | -0.62% | 1,209,600 | 9741億2009万 | -11.22% | 13.61 | 1.63 |
03/03 | 3,275 | 3,300 | 3,205 | 3,210 | -0.16% | 1,900,000 | 9802億2742万 | -11.37% | 13.69 | 1.64 |
03/02 | 3,175 | 3,225 | 3,130 | 3,215 | -0.16% | 1,843,800 | 9817億5426万 | -11.87% | 13.71 | 1.64 |
02/28 | 3,245 | 3,265 | 3,195 | 3,220 | -2.72% | 1,818,200 | 9832億8109万 | -12.38% | 13.74 | 1.64 |
02/27 | 3,395 | 3,400 | 3,285 | 3,310 | -2.65% | 1,676,200 | 1兆107億 | -10.54% | 14.12 | 1.69 |
02/26 | 3,380 | 3,420 | 3,355 | 3,400 | +0.44% | 1,576,000 | 1兆382億 | -8.6% | 14.5 | 1.73 |
02/25 | 3,430 | 3,430 | 3,380 | 3,385 | -3.84% | 1,724,200 | 1兆336億 | -9.35% | 14.44 | 1.73 |
02/21 | 3,540 | 3,555 | 3,515 | 3,520 | -0.42% | 765,200 | 1兆748億 | -6.13% | 15.01 | 1.8 |
02/20 | 3,565 | 3,590 | 3,535 | 3,535 | -0.98% | 696,000 | 1兆794億 | -6.01% | 15.08 | 1.8 |
02/19 | 3,535 | 3,595 | 3,530 | 3,570 | -0.42% | 1,002,600 | 1兆901億 | -5.31% | 15.23 | 1.82 |
02/18 | 3,575 | 3,610 | 3,560 | 3,585 | +0.28% | 1,091,400 | 1兆947億 | -5.11% | 15.29 | 1.83 |
02/17 | 3,560 | 3,620 | 3,525 | 3,575 | +0.85% | 2,061,000 | 1兆916億 | -5.57% | 15.25 | 1.82 |
02/14 | 3,570 | 3,580 | 3,530 | 3,545 | -2.48% | 1,929,600 | 1兆825億 | -6.54% | 15.12 | 1.81 |
02/13 | 3,580 | 3,640 | 3,560 | 3,635 | +0.69% | 1,307,400 | 1兆1100億 | -4.29% | 15.51 | 1.85 |
02/12 | 3,650 | 3,665 | 3,610 | 3,610 | -2.17% | 1,390,400 | 1兆1023億 | -5.02% | 15.4 | 1.84 |
02/10 | 3,675 | 3,710 | 3,665 | 3,690 | -0.27% | 976,800 | 1兆1268億 | -2.92% | 15.74 | 1.88 |
02/07 | 3,750 | 3,770 | 3,695 | 3,700 | -0.8% | 1,554,200 | 1兆1298億 | -2.66% | 15.78 | 1.89 |
02/06 | 3,950 | 3,975 | 3,700 | 3,730 | -4.24% | 2,841,600 | 1兆1390億 | -1.92% | 15.91 | 1.9 |
02/05 | 3,855 | 3,915 | 3,855 | 3,895 | +1.04% | 1,142,200 | 1兆1894億 | +2.42% | 16.61 | 1.99 |
02/04 | 3,835 | 3,860 | 3,820 | 3,855 | -0.26% | 857,400 | 1兆1771億 | +1.55% | 16.44 | 1.97 |
02/03 | 3,845 | 3,895 | 3,845 | 3,865 | +0.13% | 868,400 | 1兆1802億 | +1.93% | 16.49 | 1.97 |
01/31 | 3,900 | 3,910 | 3,860 | 3,860 | -0.39% | 958,000 | 1兆1787億 | +1.98% | 16.47 | 1.97 |
01/30 | 3,870 | 3,890 | 3,835 | 3,875 | -0.77% | 864,200 | 1兆1832億 | +2.57% | 16.53 | 1.98 |
01/29 | 3,900 | 3,905 | 3,860 | 3,905 | -1.14% | 1,037,600 | 1兆1924億 | +3.53% | 16.66 | 1.99 |
01/28 | 3,955 | 3,975 | 3,930 | 3,950 | +1.02% | 1,777,600 | 1兆2061億 | +4.91% | 16.85 | 2.02 |
01/27 | 3,830 | 3,920 | 3,800 | 3,910 | +1.03% | 1,025,800 | 1兆1939億 | +4.1% | 16.68 | 2 |
01/24 | 3,875 | 3,880 | 3,845 | 3,870 | -0.26% | 509,800 | 1兆1817億 | +3.23% | 16.51 | 1.97 |
01/23 | 3,800 | 3,885 | 3,780 | 3,880 | +1.04% | 1,162,400 | 1兆1848億 | +3.66% | 16.55 | 1.98 |
01/22 | 3,815 | 3,845 | 3,805 | 3,840 | +0.92% | 704,800 | 1兆1726億 | +2.78% | 16.38 | 1.96 |
01/21 | 3,785 | 3,810 | 3,770 | 3,805 | +1.33% | 891,800 | 1兆1619億 | +1.98% | 16.23 | 1.94 |
01/20 | 3,750 | 3,770 | 3,750 | 3,755 | -1.05% | 519,800 | 1兆1466億 | +0.72% | 16.02 | 1.92 |
01/17 | 3,800 | 3,810 | 3,775 | 3,795 | +0.13% | 565,000 | 1兆1588億 | +1.77% | 16.19 | 1.94 |
01/16 | 3,775 | 3,795 | 3,745 | 3,790 | +0.93% | 568,000 | 1兆1573億 | +1.69% | 16.17 | 1.93 |
01/15 | 3,770 | 3,780 | 3,740 | 3,755 | -0.79% | 559,600 | 1兆1466億 | +0.81% | 16.02 | 1.92 |
01/14 | 3,790 | 3,790 | 3,755 | 3,785 | +0.4% | 489,600 | 1兆1558億 | +1.67% | 16.15 | 1.93 |
01/10 | 3,770 | 3,785 | 3,750 | 3,770 | +0.13% | 664,200 | 1兆1512億 | +1.32% | 16.08 | 1.92 |
01/09 | 3,720 | 3,770 | 3,715 | 3,765 | +2.73% | 797,400 | 1兆1497億 | +1.18% | 16.06 | 1.92 |
01/08 | 3,630 | 3,695 | 3,625 | 3,665 | -1.08% | 900,200 | 1兆1191億 | -1.45% | 15.63 | 1.87 |
01/07 | 3,635 | 3,710 | 3,630 | 3,705 | +2.63% | 732,200 | 1兆1313億 | -0.48% | 15.8 | 1.89 |
01/06 | 3,650 | 3,655 | 3,610 | 3,610 | -2.17% | 965,600 | 1兆1023億 | -3.11% | 15.4 | 1.84 |
2019 |
12/30 | 3,715 | 3,720 | 3,690 | 3,690 | -1.47% | 492,800 | 1兆1268億 | -1.15% | 15.74 | 1.88 |
12/27 | 3,740 | 3,760 | 3,740 | 3,745 | +0.13% | 486,200 | 1兆1435億 | +0.24% | 15.97 | 1.91 |
12/26 | 3,710 | 3,745 | 3,710 | 3,740 | +0.67% | 345,600 | 1兆1420億 | +0.13% | 15.95 | 1.91 |
12/25 | 3,755 | 3,755 | 3,715 | 3,715 | -0.8% | 419,600 | 1兆1344億 | -0.54% | 15.85 | 1.9 |
12/24 | 3,720 | 3,750 | 3,715 | 3,745 | +1.08% | 514,600 | 1兆1435億 | +0.24% | 15.97 | 1.91 |
12/23 | 3,700 | 3,710 | 3,685 | 3,705 | +0.68% | 382,400 | 1兆1313億 | -0.8% | 15.8 | 1.89 |
12/20 | 3,730 | 3,730 | 3,680 | 3,680 | -1.08% | 984,600 | 1兆1237億 | -1.55% | 15.7 | 1.88 |
12/19 | 3,750 | 3,750 | 3,720 | 3,720 | -0.4% | 432,200 | 1兆1359億 | -0.69% | 15.87 | 1.9 |
12/18 | 3,720 | 3,745 | 3,715 | 3,735 | +0.13% | 616,200 | 1兆1405億 | -0.43% | 15.93 | 1.91 |
12/17 | 3,735 | 3,745 | 3,715 | 3,730 | 0% | 589,400 | 1兆1390億 | -0.72% | 15.91 | 1.9 |
12/16 | 3,730 | 3,750 | 3,725 | 3,730 | +0.27% | 580,200 | 1兆1390億 | -0.96% | 15.91 | 1.9 |
12/13 | 3,750 | 3,755 | 3,720 | 3,720 | +0.4% | 1,256,600 | 1兆1359億 | -1.48% | 15.87 | 1.9 |
12/12 | 3,710 | 3,720 | 3,700 | 3,705 | 0% | 444,600 | 1兆1313億 | -2.24% | 15.8 | 1.89 |
12/11 | 3,755 | 3,755 | 3,705 | 3,705 | -1.07% | 708,800 | 1兆1313億 | -2.63% | 15.8 | 1.89 |
12/10 | 3,770 | 3,780 | 3,745 | 3,745 | -0.93% | 442,600 | 1兆1435億 | -1.91% | 15.97 | 1.91 |
12/09 | 3,765 | 3,780 | 3,745 | 3,780 | +1.07% | 487,400 | 1兆1542億 | -1.25% | 16.12 | 1.93 |
12/06 | 3,735 | 3,760 | 3,725 | 3,740 | +0.13% | 572,400 | 1兆1420億 | -2.48% | 15.95 | 1.91 |
12/05 | 3,725 | 3,760 | 3,720 | 3,735 | +0.4% | 975,200 | 1兆1405億 | -2.79% | 15.93 | 1.91 |
12/04 | 3,725 | 3,735 | 3,695 | 3,720 | 0% | 841,000 | 1兆1359億 | -3.38% | 15.87 | 1.9 |
12/03 | 3,740 | 3,755 | 3,720 | 3,720 | -1.2% | 666,600 | 1兆1359億 | -3.63% | 15.87 | 1.9 |
12/02 | 3,735 | 3,775 | 3,735 | 3,765 | +1.21% | 667,200 | 1兆1497億 | -2.64% | 16.06 | 1.92 |
11/29 | 3,780 | 3,780 | 3,720 | 3,720 | -1.46% | 706,800 | 1兆1359億 | -3.98% | 15.87 | 1.9 |
11/28 | 3,785 | 3,795 | 3,770 | 3,775 | 0% | 476,400 | 1兆1527億 | -2.81% | 16.1 | 1.93 |
11/27 | 3,795 | 3,795 | 3,770 | 3,775 | -0.13% | 512,400 | 1兆1527億 | -2.93% | 16.1 | 1.93 |
11/26 | 3,800 | 3,800 | 3,770 | 3,780 | +0.27% | 955,000 | 1兆1542億 | -2.9% | 16.12 | 1.93 |
11/25 | 3,750 | 3,770 | 3,720 | 3,770 | +1.34% | 600,800 | 1兆1512億 | -3.28% | 16.08 | 1.92 |
11/22 | 3,705 | 3,745 | 3,700 | 3,720 | -0.53% | 719,400 | 1兆1359億 | -4.71% | 15.87 | 1.9 |
11/21 | 3,700 | 3,740 | 3,680 | 3,740 | 0% | 1,071,000 | 1兆1420億 | -4.45% | 15.95 | 1.91 |
11/20 | 3,735 | 3,780 | 3,715 | 3,740 | +0.54% | 1,083,400 | 1兆1420億 | -4.64% | 15.95 | 1.91 |
11/19 | 3,755 | 3,755 | 3,710 | 3,720 | -1.72% | 1,156,000 | 1兆1359億 | -5.3% | 15.87 | 1.9 |
11/18 | 3,830 | 3,840 | 3,770 | 3,785 | -2.07% | 1,074,800 | 1兆1558億 | -3.81% | 16.15 | 1.93 |
11/15 | 3,865 | 3,900 | 3,855 | 3,865 | 0% | 688,800 | 1兆1802億 | -1.9% | 16.49 | 1.97 |
11/14 | 3,900 | 3,905 | 3,860 | 3,865 | -0.51% | 657,800 | 1兆1802億 | -1.93% | 16.49 | 1.97 |
11/13 | 3,980 | 3,980 | 3,880 | 3,885 | -1.77% | 992,200 | 1兆1863億 | -1.4% | 16.57 | 1.98 |
11/12 | 4,000 | 4,000 | 3,935 | 3,955 | -0.25% | 960,800 | 1兆2077億 | +0.41% | 16.87 | 2.02 |
11/11 | 4,010 | 4,010 | 3,905 | 3,965 | -2.82% | 1,436,200 | 1兆2107億 | +0.81% | 16.91 | 2.02 |
11/08 | 4,090 | 4,175 | 4,040 | 4,080 | -0.12% | 1,391,400 | 1兆2458億 | +3.79% | 17.4 | 2.08 |
11/07 | 4,050 | 4,085 | 4,025 | 4,085 | +1.36% | 825,400 | 1兆2474億 | +4.08% | 17.42 | 2.08 |