株価チャート
2006/09/29～2020/04/30
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 | 984 | 1,067 | 979 | 1,056 | +5.92% | 15,754,500 | 1546億7281万 | -0.47% | 7.75 | 0.62 |
| 03/31 | 980 | 1,013 | 882 | 997 | +1.42% | 24,653,400 | 1460億3105万 | -6.12% | 7.32 | 0.58 |
| 02/28 | 1,035 | 1,071 | 972 | 983 | -5.93% | 10,734,800 | 1405億334万 | -7.61% | 9.5 | 0.65 |
| 01/31 | 1,053 | 1,072 | 1,025 | 1,045 | -1.69% | 9,322,400 | 1490億3850万 | -2.15% | 10.04 | 0.69 |
| 2019 |
| 12/30 | 1,062 | 1,086 | 1,018 | 1,063 | +0.19% | 6,418,200 | 1516億17万 | -0.56% | 10.22 | 0.7 |
| 11/29 | 1,066 | 1,096 | 1,058 | 1,061 | -1.12% | 7,048,500 | 1513億1494万 | -0.75% | 10.2 | 0.7 |
| 10/31 | 1,053 | 1,082 | 1,025 | 1,073 | +1.23% | 8,424,600 | 1530億2632万 | +0.37% | 10.31 | 0.71 |
| 09/30 | 1,051 | 1,082 | 1,024 | 1,060 | +0.57% | 7,844,200 | 1511億7232万 | -0.56% | 10.19 | 0.7 |
| 08/30 | 1,040 | 1,067 | 1,011 | 1,054 | +2.13% | 7,570,700 | 1503億1663万 | -0.94% | 10.13 | 0.7 |
| 07/31 | 1,080 | 1,112 | 1,032 | 1,032 | -2.46% | 8,921,900 | 1471億5452万 | -2.64% | 10.01 | 0.69 |
| 06/28 | 1,077 | 1,105 | 1,036 | 1,058 | -2.31% | 8,111,200 | 1508億4657万 | 0% | 10.26 | 0.71 |
| 05/31 | 1,104 | 1,110 | 1,064 | 1,083 | -1.63% | 5,727,500 | 1544億1100万 | +2.75% | 10.5 | 0.72 |
| 04/26 | 1,039 | 1,117 | 1,032 | 1,101 | +6.69% | 8,664,300 | 1569億7625万 | +4.86% | 10.67 | 0.73 |
| 03/29 | 1,091 | 1,100 | 1,022 | 1,032 | -4.8% | 9,614,100 | 1471億3743万 | -1.43% | 10 | 0.69 |
| 02/28 | 1,105 | 1,135 | 1,084 | 1,084 | -2.25% | 9,316,500 | 1544億9972万 | +3.63% | 11.82 | 0.77 |
| 01/31 | 1,135 | 1,165 | 1,094 | 1,109 | -3.31% | 12,758,200 | 1580億550万 | +6.33% | 12.16 | 0.79 |
| 2018 |
| 12/28 | 1,131 | 1,157 | 1,037 | 1,147 | +1.87% | 11,451,300 | 1634億1958万 | +10.29% | 12.57 | 0.82 |
| 11/30 | 1,089 | 1,144 | 1,077 | 1,126 | +2.74% | 9,844,800 | 1604億2759万 | +8.79% | 12.34 | 0.8 |
| 10/31 | 1,040 | 1,098 | 1,032 | 1,096 | +6.1% | 14,444,500 | 1561億5332万 | +6.72% | 12.01 | 0.78 |
| 09/28 | 1,015 | 1,040 | 1,005 | 1,033 | +1.77% | 5,689,900 | 1471億7735万 | +1.47% | 11.32 | 0.74 |
| 08/31 | 1,001 | 1,028 | 988 | 1,015 | +1.4% | 6,674,700 | 1446億1279万 | +0.69% | 11.12 | 0.72 |
| 07/31 | 1,019 | 1,031 | 980 | 1,001 | -3.56% | 11,707,600 | 1426億1813万 | -0.2% | 10.97 | 0.71 |
| 06/29 | 1,081 | 1,115 | 1,034 | 1,038 | -5.03% | 9,543,000 | 1478億8865万 | +4.01% | 11.7 | 0.76 |
| 05/31 | 1,090 | 1,107 | 1,062 | 1,093 | +0.28% | 8,270,700 | 1557億2476万 | +10.52% | 12.32 | 0.8 |
| 04/27 | 1,074 | 1,119 | 1,019 | 1,090 | +0.93% | 13,690,200 | 1552億9508万 | +11.45% | 12.28 | 0.8 |
| 03/30 | 1,056 | 1,088 | 1,027 | 1,080 | +2.37% | 9,414,900 | 1538億7035万 | +11.69% | 12.17 | 0.79 |
| 02/28 | 1,084 | 1,098 | 1,043 | 1,055 | -2.31% | 10,892,600 | 1503億745万 | +10.24% | 12.87 | 0.79 |
| 01/31 | 1,062 | 1,096 | 1,040 | 1,080 | +2.86% | 10,961,500 | 1538億6924万 | +13.8% | 13.18 | 0.81 |
| 2017 |
| 12/29 | 1,087 | 1,117 | 1,027 | 1,050 | -3.23% | 11,703,200 | 1495億9509万 | +11.58% | 12.81 | 0.79 |
| 11/30 | 1,049 | 1,089 | 1,016 | 1,085 | +4.33% | 7,956,100 | 1545億8159万 | +16.29% | 13.47 | 0.83 |
| 10/31 | 1,006 | 1,050 | 988 | 1,040 | +2.36% | 11,911,900 | 1481億7037万 | +12.8% | 12.91 | 0.8 |
| 09/29 | 990 | 1,035 | 965 | 1,016 | +2.63% | 8,390,600 | 1447億5106万 | +11.04% | 12.61 | 0.78 |
| 08/31 | 958 | 994 | 946 | 990 | +3.02% | 10,828,700 | 1410億4680万 | +8.43% | 12.29 | 0.76 |
| 07/31 | 965 | 998 | 950 | 961 | -2.44% | 14,499,100 | 1369億1512万 | +4.68% | 11.93 | 0.74 |
| 06/30 | 978 | 992 | 930 | 985 | +1.55% | 14,869,800 | 1403億3444万 | +6.14% | 12.23 | 0.75 |
| 05/31 | 971 | 1,026 | 965 | 970 | -0.1% | 10,348,400 | 1381億9737万 | +3.85% | 12.16 | 0.75 |
| 04/28 | 1,030 | 1,038 | 958 | 971 | -5.45% | 13,938,800 | 1383億3984万 | +3.85% | 12.18 | 0.75 |
| 03/31 | 1,009 | 1,051 | 995 | 1,027 | +2.8% | 10,607,300 | 1463億1506万 | +10.19% | 12.88 | 0.79 |
| 02/28 | 1,015 | 1,021 | 959 | 999 | -1.38% | 13,895,400 | 1423億2594万 | +7.88% | 12.22 | 0.79 |
| 01/31 | 1,036 | 1,108 | 1,000 | 1,013 | -2.41% | 16,538,800 | 1443億791万 | +10.35% | 11.92 | 0.77 |
| 2016 |
| 12/30 | 1,023 | 1,089 | 989 | 1,038 | +0.48% | 18,079,200 | 1478億6824万 | +14.32% | 12.22 | 0.79 |
| 11/30 | 916 | 1,036 | 876 | 1,033 | +12.28% | 14,849,400 | 1467億4383万 | +15.16% | 12.13 | 0.78 |
| 10/31 | 872 | 934 | 861 | 920 | +6.11% | 15,808,400 | 1306億9150万 | +3.95% | 10.8 | 0.7 |
| 09/30 | 788 | 893 | 781 | 867 | +10.03% | 12,397,000 | 1231億6254万 | -1.25% | 10.18 | 0.66 |
| 08/31 | 871 | 873 | 773 | 788 | -10.45% | 12,772,700 | 1119億4011万 | -9.63% | 9.25 | 0.6 |
| 07/29 | 874 | 943 | 833 | 880 | +0.57% | 20,074,700 | 1250億927万 | +1.38% | 10.33 | 0.67 |
| 06/30 | 807 | 910 | 741 | 875 | +8.02% | 17,314,800 | 1242億9899万 | +1.51% | 10.27 | 0.66 |
| 05/31 | 812 | 815 | 760 | 810 | -1.58% | 8,175,200 | 1150億6535万 | -5.26% | 9.51 | 0.62 |
| 04/28 | 813 | 857 | 745 | 823 | +1.23% | 18,283,300 | 1169億1207万 | -3.18% | 9.66 | 0.63 |
| 03/31 | 816 | 846 | 794 | 813 | -2.05% | 15,355,300 | 1154億9151万 | -3.79% | 9.54 | 0.62 |
| 02/29 | 875 | 897 | 792 | 830 | -4.16% | 24,356,900 | 1179億647万 | -0.95% | 10.71 | 0.69 |
| 01/29 | 879 | 886 | 809 | 866 | -1.48% | 27,817,700 | 1230億2048万 | +3.96% | 11.18 | 0.72 |
| 2015 |
| 12/30 | 850 | 895 | 755 | 879 | +4.15% | 27,413,900 | 1248億6721万 | +6.29% | 11.35 | 0.73 |
| 11/30 | 801 | 849 | 770 | 844 | +4.84% | 16,816,200 | 1198億9525万 | +2.93% | 11.37 | 0.73 |
| 10/30 | 859 | 874 | 790 | 805 | -7.89% | 20,127,600 | 1143億5507万 | -1.11% | 10.84 | 0.7 |
| 09/30 | 950 | 963 | 847 | 874 | -8.58% | 12,574,200 | 1241億5693万 | +8.03% | 11.77 | 0.76 |
| 08/31 | 1,142 | 1,233 | 873 | 956 | -15.4% | 16,217,000 | 1358億552万 | +19.35% | 12.77 | 0.82 |
| 07/31 | 1,195 | 1,209 | 1,043 | 1,130 | -5.75% | 19,223,200 | 1605億2326万 | +42.86% | 15.09 | 0.97 |
| 06/30 | 1,124 | 1,211 | 1,094 | 1,199 | +5.36% | 19,858,500 | 1676億3092万 | +54.31% | 15.46 | 0.99 |
| 05/29 | 1,000 | 1,145 | 991 | 1,138 | +13.91% | 11,111,800 | 1591億258万 | +49.74% | 14.68 | 0.94 |
| 04/30 | 891 | 1,037 | 876 | 999 | +11% | 15,547,400 | 1396億6914万 | +32.67% | 12.89 | 0.83 |
| 03/31 | 875 | 939 | 861 | 900 | +2.62% | 7,911,500 | 1258億2805万 | +20.81% | 11.61 | 0.75 |
| 02/27 | 785 | 891 | 776 | 877 | +11.15% | 10,087,800 | 1226億1244万 | +19.32% | 13.24 | 0.76 |
| 01/30 | 771 | 792 | 720 | 789 | +2.2% | 9,151,500 | 1103億926万 | +8.98% | 11.91 | 0.68 |
| 2014 |
| 12/30 | 758 | 778 | 713 | 772 | +2.12% | 7,275,900 | 1079億3250万 | +7.97% | 11.65 | 0.67 |
| 11/28 | 759 | 774 | 718 | 756 | +2.3% | 7,923,800 | 1056億9556万 | +7.08% | 11.4 | 0.65 |
| 10/31 | 748 | 777 | 702 | 739 | -1.73% | 11,935,300 | 1033億1881万 | +6.03% | 11.15 | 0.64 |
| 09/30 | 708 | 794 | 694 | 752 | +6.52% | 6,215,100 | 1051億3632万 | +9.3% | 11.34 | 0.65 |
| 08/29 | 690 | 722 | 682 | 706 | +1.88% | 4,741,100 | 987億511万 | +3.98% | 10.84 | 0.62 |
| 07/31 | 733 | 744 | 691 | 693 | -5.33% | 8,023,700 | 968億8760万 | +3.13% | 10.64 | 0.61 |
| 06/30 | 693 | 738 | 684 | 732 | +5.63% | 8,199,600 | 1023億4015万 | +9.75% | 11.24 | 0.64 |
| 05/30 | 688 | 708 | 660 | 693 | +0.29% | 6,302,400 | 968億8760万 | +5.16% | 10.63 | 0.61 |
| 04/30 | 691 | 702 | 647 | 691 | +0.14% | 9,298,200 | 966億798万 | +5.34% | 10.6 | 0.61 |
| 03/31 | 640 | 692 | 618 | 690 | +6.98% | 9,242,700 | 964億6817万 | +5.5% | 10.59 | 0.61 |
| 02/28 | 685 | 703 | 640 | 645 | -6.66% | 7,232,500 | 901億7677万 | -0.77% | 8.73 | 0.59 |
| 01/31 | 730 | 754 | 682 | 691 | -5.34% | 6,201,400 | 985億2044万 | +6.64% | 9.34 | 0.63 |
| 2013 |
| 12/30 | 698 | 733 | 658 | 730 | +4.89% | 5,835,500 | 1040億8093万 | +13.18% | 9.87 | 0.66 |
| 11/29 | 690 | 723 | 684 | 696 | +1.61% | 6,258,900 | 992億3333万 | +8.92% | 9.41 | 0.63 |
| 10/31 | 697 | 742 | 645 | 685 | -1.58% | 10,551,300 | 976億6498万 | +7.7% | 9.26 | 0.62 |
| 09/30 | 673 | 709 | 644 | 696 | +3.42% | 7,893,600 | 992億3333万 | +9.43% | 9.41 | 0.63 |
| 08/30 | 699 | 740 | 665 | 673 | -4.13% | 7,100,900 | 959億5406万 | +6.49% | 9.28 | 0.62 |
| 07/31 | 749 | 829 | 698 | 702 | -9.88% | 12,715,200 | 1000億8879万 | +11.61% | 9.68 | 0.65 |
| 06/28 | 773 | 789 | 665 | 779 | +0.78% | 14,092,400 | 1110億6719万 | +25.04% | 10.74 | 0.72 |
| 05/31 | 959 | 976 | 770 | 773 | -19.65% | 14,083,200 | 1102億1173万 | +26.31% | 10.79 | 0.73 |
| 04/30 | 802 | 1,010 | 718 | 962 | +19.5% | 15,664,000 | 1371億5871万 | +59.8% | 13.43 | 0.9 |
| 03/29 | 646 | 813 | 645 | 805 | +23.66% | 9,922,400 | 1147億7418万 | +37.84% | 11.23 | 0.76 |
| 02/28 | 609 | 653 | 604 | 651 | +8.32% | 8,794,700 | 928億1738万 | +13.81% | 8.77 | 0.64 |
| 01/31 | 588 | 618 | 579 | 601 | +5.81% | 8,743,100 | 899億282万 | +6.37% | 8.5 | 0.62 |
| 2012 |
| 12/28 | 537 | 571 | 530 | 568 | +6.97% | 6,348,300 | - | +1.07% | - | - |
| 11/30 | 542 | 550 | 507 | 531 | -2.39% | 5,124,500 | 794億3161万 | -4.5% | 7.51 | 0.55 |
| 10/31 | 505 | 554 | 503 | 544 | +4.62% | 6,294,700 | - | -1.45% | - | - |
| 09/28 | 520 | 537 | 500 | 520 | +0.97% | 5,218,600 | - | -4.76% | - | - |
| 08/31 | 546 | 559 | 514 | 515 | -5.33% | 6,151,800 | 770億3819万 | -4.81% | 7.28 | 0.53 |
| 07/31 | 595 | 597 | 512 | 544 | -3.72% | 9,778,300 | - | +1.12% | - | - |
| 06/29 | 526 | 568 | 499 | 565 | +6.6% | 8,381,700 | - | +5.41% | - | - |
| 05/31 | 606 | 617 | 515 | 530 | -12.4% | 9,898,100 | 792億8202万 | -0.75% | 7.49 | 0.54 |
| 04/27 | 653 | 656 | 603 | 605 | -7.91% | 16,401,000 | - | +12.45% | - | - |
| 03/30 | 585 | 658 | 583 | 657 | +13.28% | 12,031,300 | - | +22.8% | - | - |
| 02/29 | 600 | 611 | 573 | 580 | -3.33% | 15,485,700 | 867億6145万 | +9.64% | 10.68 | 0.61 |
| 01/31 | 608 | 630 | 558 | 600 | -1.15% | 10,825,500 | - | +13.64% | - | - |
| 2011 |
| 12/30 | 592 | 622 | 577 | 607 | +4.3% | 7,061,700 | - | +15.4% | - | - |
| 11/30 | 626 | 659 | 565 | 582 | -8.2% | 8,320,600 | 870億6063万 | +11.28% | 10.72 | 0.62 |
| 10/31 | 677 | 730 | 597 | 634 | -6.76% | 11,946,600 | - | +21.22% | - | - |
| 09/30 | 602 | 690 | 577 | 680 | +13.14% | 10,883,300 | - | +30.27% | - | - |
| 08/31 | 590 | 636 | 565 | 601 | +2.21% | 8,547,300 | 899億282万 | +15.58% | 11.07 | 0.64 |
| 07/29 | 548 | 649 | 547 | 588 | +7.5% | 9,609,200 | - | +12.64% | - | - |
| 06/30 | 513 | 568 | 481 | 547 | +6.21% | 6,311,500 | - | +4.19% | - | - |
| 05/31 | 514 | 523 | 493 | 515 | -0.19% | 3,773,900 | - | -1.9% | - | - |
| 04/28 | 498 | 517 | 461 | 516 | +1.57% | 7,980,400 | - | -1.53% | - | - |
| 03/31 | 499 | 508 | 340 | 508 | +1.8% | 9,342,600 | - | -3.05% | - | - |
| 02/28 | 490 | 542 | 475 | 499 | +1.63% | 7,586,300 | 746億4441万 | -4.22% | 10.9 | 0.55 |
| 01/31 | 511 | 512 | 472 | 491 | -4.1% | 5,867,900 | - | -6.12% | - | - |
| 2010 |
| 12/30 | 439 | 522 | 439 | 512 | +16.63% | 9,446,100 | - | -3.03% | - | - |
| 11/30 | 405 | 446 | 402 | 439 | +7.07% | 4,279,900 | - | -18.1% | - | - |
| 10/29 | 423 | 427 | 396 | 410 | +3.27% | 8,034,500 | - | -25.05% | - | - |
| 09/30 | 392 | 421 | 392 | 397 | +0.25% | 4,240,400 | - | -29.11% | - | - |
| 08/31 | 444 | 467 | 395 | 396 | -11.21% | 5,230,800 | - | -31.25% | - | - |
| 07/30 | 481 | 482 | 420 | 446 | -8.79% | 6,791,600 | - | -25.04% | - | - |
| 06/30 | 520 | 536 | 483 | 489 | -5.42% | 5,143,400 | - | -19.57% | - | - |
| 05/31 | 624 | 629 | 500 | 517 | -18.45% | 6,789,700 | - | -16.34% | - | - |
| 04/30 | 533 | 651 | 532 | 634 | +18.28% | 9,821,300 | - | +1.6% | - | - |
| 03/31 | 514 | 540 | 500 | 536 | +4.69% | 6,284,400 | - | -13.27% | - | - |
| 02/26 | 537 | 556 | 505 | 512 | -5.88% | 4,759,200 | - | -17.29% | - | - |
| 01/29 | 538 | 615 | 537 | 544 | +1.12% | 4,806,800 | - | -12.68% | - | - |
| 2009 |
| 12/30 | 549 | 571 | 507 | 538 | -0.19% | 4,503,700 | - | -14.87% | - | - |
| 11/30 | 595 | 595 | 515 | 539 | -8.8% | 3,428,400 | - | -16.3% | - | - |
| 10/30 | 583 | 615 | 566 | 591 | -3.59% | 5,417,600 | - | -10.18% | - | - |
| 09/30 | 628 | 641 | 583 | 613 | -2.23% | 3,946,800 | - | -8.37% | - | - |
| 08/31 | 650 | 661 | 599 | 627 | -2.79% | 3,584,200 | - | -7.93% | - | - |
| 07/31 | 621 | 664 | 588 | 645 | -2.42% | 6,400,800 | - | -7.59% | - | - |
| 06/30 | 543 | 667 | 525 | 661 | +22.41% | 6,015,000 | - | -7.42% | - | - |
| 05/29 | 522 | 557 | 465 | 540 | +6.93% | 6,351,700 | - | -25.72% | - | - |
| 04/30 | 512 | 526 | 481 | 505 | +0.6% | 5,336,000 | - | -32.67% | - | - |
| 03/31 | 449 | 535 | 417 | 502 | +12.05% | 7,723,300 | - | -35.06% | - | - |
| 02/27 | 520 | 523 | 424 | 448 | -15.95% | 8,174,100 | - | -43.79% | - | - |
| 01/30 | 644 | 644 | 499 | 533 | -15.93% | 8,083,700 | - | -35.32% | - | - |
| 2008 |
| 12/30 | 703 | 745 | 595 | 634 | -11.08% | 6,724,900 | - | -25.59% | - | - |
| 11/28 | 700 | 820 | 691 | 713 | +0.42% | 7,698,700 | - | -18.79% | - | - |
| 10/31 | 747 | 794 | 550 | 710 | -3.14% | 11,334,600 | - | -21.37% | - | - |
| 09/30 | 812 | 871 | 705 | 733 | -8.6% | 12,164,500 | - | -21.52% | - | - |
| 08/29 | 850 | 868 | 718 | 802 | -7.71% | 9,183,900 | - | - | - | - |
| 07/31 | 760 | 879 | 679 | 869 | +14.04% | 15,614,300 | - | - | - | - |
| 06/30 | 728 | 775 | 661 | 762 | +3.25% | 10,524,600 | - | - | - | - |
| 05/30 | 659 | 812 | 648 | 738 | +10.31% | 17,172,400 | - | - | - | - |
| 04/30 | 510 | 687 | 504 | 669 | +34.61% | 16,722,600 | - | - | - | - |
| 03/31 | 538 | 538 | 430 | 497 | -10.61% | 13,389,400 | - | - | - | - |
| 02/29 | 609 | 612 | 550 | 556 | -9.15% | 11,342,700 | - | - | - | - |
| 01/31 | 753 | 753 | 576 | 612 | -19.79% | 11,878,300 | - | - | - | - |
| 2007 |
| 12/28 | 835 | 891 | 722 | 763 | -7.85% | 7,734,500 | - | - | - | - |
| 11/30 | 867 | 887 | 730 | 828 | -6.65% | 8,255,800 | - | - | - | - |
| 10/31 | 872 | 982 | 817 | 887 | +1.72% | 11,069,300 | - | - | - | - |
| 09/28 | 911 | 956 | 805 | 872 | -5.32% | 4,645,600 | - | - | - | - |
| 08/31 | 1,040 | 1,128 | 880 | 921 | -12.29% | 7,568,300 | - | - | - | - |
| 07/31 | 1,047 | 1,150 | 997 | 1,050 | +1.16% | 7,883,800 | - | - | - | - |
| 06/29 | 985 | 1,043 | 961 | 1,038 | +5.49% | 5,913,800 | - | - | - | - |
| 05/31 | 1,125 | 1,149 | 933 | 984 | -13.3% | 10,018,500 | - | - | - | - |
| 04/27 | 1,067 | 1,205 | 1,020 | 1,135 | +6.37% | 8,096,200 | - | - | - | - |
| 03/30 | 1,105 | 1,140 | 957 | 1,067 | -4.05% | 7,596,100 | - | - | - | - |
| 02/28 | 1,115 | 1,207 | 1,080 | 1,112 | -0.89% | 6,533,400 | - | - | - | - |
| 01/31 | 1,221 | 1,227 | 1,073 | 1,122 | -8.41% | 13,450,400 | - | - | - | - |
| 2006 |
| 12/29 | 1,304 | 1,380 | 1,219 | 1,225 | -4.45% | 7,300,200 | - | - | - | - |
| 11/30 | 1,334 | 1,438 | 1,227 | 1,282 | -4.33% | 9,897,200 | - | - | - | - |
| 10/31 | 1,451 | 1,518 | 1,282 | 1,340 | -9.7% | 6,962,500 | - | - | - | - |
| 09/29 | 1,265 | 1,540 | 1,200 | 1,484 | 0% | 11,535,800 | - | - | - | - |
