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 | 1,494 | 1,518 | 1,444 | 1,451 | -1.56% | 1,716,200 | 4521億9585万 | +1.68% | 23.13 | 12.6 |
| 03/30 | 1,430 | 1,479 | 1,416 | 1,474 | +0.14% | 1,244,200 | 4593億6367万 | +2.65% | 23.5 | 12.8 |
| 03/27 | 1,476 | 1,500 | 1,428 | 1,472 | +5.6% | 2,489,500 | 4587億4038万 | +1.8% | 23.47 | 12.78 |
| 03/26 | 1,452 | 1,456 | 1,385 | 1,394 | -7.8% | 2,932,300 | 4344億3213万 | -4.32% | 22.23 | 12.1 |
| 03/25 | 1,504 | 1,529 | 1,416 | 1,512 | +2.58% | 3,796,200 | 4712億615万 | +2.58% | 24.11 | 13.13 |
| 03/24 | 1,350 | 1,475 | 1,327 | 1,474 | +13.91% | 2,951,400 | 4593億6367万 | -0.81% | 23.5 | 12.8 |
| 03/23 | 1,301 | 1,347 | 1,232 | 1,294 | +1.81% | 1,758,600 | 4032億6770万 | -13.73% | 20.63 | 11.23 |
| 03/19 | 1,308 | 1,318 | 1,257 | 1,271 | +0.24% | 2,363,500 | 3960億9988万 | -16.44% | 20.26 | 11.03 |
| 03/18 | 1,264 | 1,342 | 1,261 | 1,268 | +2.67% | 2,417,900 | 3951億6495万 | -17.77% | 20.22 | 11.01 |
| 03/17 | 1,176 | 1,258 | 1,151 | 1,235 | +1.73% | 2,454,500 | 3848億8069万 | -20.93% | 19.69 | 10.72 |
| 03/16 | 1,286 | 1,331 | 1,211 | 1,214 | -4.03% | 1,849,800 | 3783億3616万 | -23.41% | 19.36 | 10.54 |
| 03/13 | 1,195 | 1,298 | 1,165 | 1,265 | -3.66% | 2,678,300 | 3942億3002万 | -21.43% | 20.17 | 10.98 |
| 03/12 | 1,330 | 1,346 | 1,270 | 1,313 | -4.09% | 2,720,700 | 4091億8894万 | -19.35% | 20.93 | 11.4 |
| 03/11 | 1,394 | 1,416 | 1,367 | 1,369 | -3.05% | 2,044,000 | 4266億4102万 | -16.68% | 21.83 | 11.89 |
| 03/10 | 1,360 | 1,428 | 1,323 | 1,412 | +0.79% | 2,490,700 | 4400億4173万 | -14.53% | 22.51 | 12.26 |
| 03/09 | 1,406 | 1,476 | 1,397 | 1,401 | -5.91% | 4,028,200 | 4366億1364万 | -16.01% | 22.34 | 12.16 |
| 03/06 | 1,519 | 1,519 | 1,483 | 1,489 | -2.87% | 2,043,500 | 4640億3834万 | -11.63% | 23.74 | 12.93 |
| 03/05 | 1,519 | 1,543 | 1,512 | 1,533 | +3.02% | 1,946,800 | 4777億5068万 | -9.72% | 24.44 | 13.31 |
| 03/04 | 1,466 | 1,505 | 1,452 | 1,488 | +0.88% | 1,726,600 | 4637億2669万 | -12.93% | 23.72 | 12.92 |
| 03/03 | 1,579 | 1,579 | 1,475 | 1,475 | -4.03% | 2,106,800 | 4596億7532万 | -14.29% | 23.52 | 12.81 |
| 03/02 | 1,460 | 1,557 | 1,447 | 1,537 | +1.52% | 3,975,200 | 4789億9726万 | -11.46% | 24.51 | 13.34 |
| 02/28 | 1,495 | 1,538 | 1,493 | 1,514 | -2.89% | 2,231,100 | 4718億2944万 | -13.34% | 24.14 | 13.14 |
| 02/27 | 1,570 | 1,582 | 1,524 | 1,559 | -3.17% | 2,037,400 | 4858億5344万 | -11.52% | 24.86 | 13.54 |
| 02/26 | 1,630 | 1,636 | 1,580 | 1,610 | -2.42% | 1,759,300 | 5017億4729万 | -9.35% | 25.67 | 13.98 |
| 02/25 | 1,610 | 1,672 | 1,600 | 1,650 | -2.19% | 2,168,900 | 5142億1307万 | -7.77% | 26.31 | 14.33 |
| 02/21 | 1,708 | 1,728 | 1,684 | 1,687 | -2.09% | 1,909,300 | 5257億4390万 | -6.33% | 26.9 | 14.65 |
| 02/20 | 1,764 | 1,778 | 1,715 | 1,723 | -1.2% | 1,893,600 | 5369億6310万 | -4.91% | 27.47 | 14.96 |
| 02/19 | 1,809 | 1,809 | 1,739 | 1,744 | -3.22% | 2,007,200 | 5435億763万 | -4.28% | 27.81 | 15.14 |
| 02/18 | 1,806 | 1,819 | 1,791 | 1,802 | -1.1% | 1,235,100 | 5615億8300万 | -1.64% | 28.73 | 15.64 |
| 02/17 | 1,807 | 1,824 | 1,787 | 1,822 | +0.22% | 988,300 | 5678億1588万 | -1.09% | 29.05 | 15.82 |
| 02/14 | 1,800 | 1,832 | 1,799 | 1,818 | -0.11% | 1,376,200 | 5665億6931万 | -1.78% | 28.99 | 15.78 |
| 02/13 | 1,820 | 1,826 | 1,800 | 1,820 | +1.56% | 1,188,300 | 5671億9259万 | -2.1% | 29.02 | 15.8 |
| 02/12 | 1,790 | 1,816 | 1,781 | 1,792 | +0.17% | 2,125,500 | 5584億6655万 | -4.07% | 28.57 | 15.56 |
| 02/10 | 1,797 | 1,807 | 1,783 | 1,789 | -1% | 1,276,700 | 5575億3162万 | -4.74% | 28.52 | 15.53 |
| 02/07 | 1,793 | 1,831 | 1,768 | 1,807 | -0.77% | 2,388,100 | 5631億4122万 | -4.39% | 28.81 | 15.69 |
| 02/06 | 1,754 | 1,874 | 1,748 | 1,821 | +5.75% | 5,452,100 | 5675億424万 | -4.21% | 29.03 | 15.81 |
| 02/05 | 1,687 | 1,743 | 1,658 | 1,722 | +1.59% | 4,986,900 | 5366億5145万 | -9.89% | 27.46 | 14.95 |
| 02/04 | 1,597 | 1,724 | 1,585 | 1,695 | +7.14% | 7,819,100 | 5282億3706万 | -11.95% | 27.03 | 14.72 |
| 02/03 | 1,580 | 1,611 | 1,470 | 1,582 | -13.22% | 10,119,800 | 4930億2125万 | -18.54% | 25.22 | 13.73 |
| 01/31 | 1,835 | 1,842 | 1,807 | 1,823 | -0.05% | 3,096,100 | 5681億2753万 | -7.13% | 29.07 | 15.83 |
| 01/30 | 1,831 | 1,851 | 1,813 | 1,824 | +0.61% | 3,558,300 | 5684億3917万 | -7.69% | 29.08 | 15.84 |
| 01/29 | 1,808 | 1,834 | 1,796 | 1,813 | +0.28% | 1,717,700 | 5650億1108万 | -8.76% | 28.91 | 15.74 |
| 01/28 | 1,790 | 1,809 | 1,778 | 1,808 | +0.56% | 2,191,900 | 5634億5286万 | -9.55% | 28.83 | 15.7 |
| 01/27 | 1,815 | 1,819 | 1,795 | 1,798 | -1.75% | 1,767,400 | 5603億3642万 | -10.64% | 28.67 | 15.61 |
| 01/24 | 1,821 | 1,838 | 1,813 | 1,830 | -0.05% | 2,222,600 | 5703億904万 | -9.54% | 29.18 | 15.89 |
| 01/23 | 1,859 | 1,859 | 1,821 | 1,831 | -3.02% | 3,439,500 | 5706億2068万 | -9.98% | 29.19 | 15.9 |
| 01/22 | 1,880 | 1,922 | 1,872 | 1,888 | -0.63% | 3,091,000 | 5883億8441万 | -7.68% | 30.1 | 16.39 |
| 01/21 | 1,923 | 1,934 | 1,888 | 1,900 | -1.96% | 3,612,300 | 5921億2414万 | -7.5% | 30.29 | 16.5 |
| 01/20 | 1,934 | 1,949 | 1,916 | 1,938 | -0.46% | 2,570,200 | 6039億6662万 | -6.06% | 30.9 | 16.83 |
| 01/17 | 1,971 | 1,977 | 1,947 | 1,947 | -0.97% | 1,843,500 | 6067億7142万 | -5.99% | 31.04 | 16.9 |
| 01/16 | 1,970 | 1,977 | 1,953 | 1,966 | -0.25% | 1,658,400 | 6126億9266万 | -5.48% | 31.35 | 17.07 |
| 01/15 | 1,988 | 2,002 | 1,971 | 1,971 | -0.71% | 2,319,800 | 6142億5088万 | -5.56% | 31.43 | 17.11 |
| 01/14 | 2,033 | 2,034 | 1,972 | 1,985 | -3.17% | 5,009,900 | 6186億1390万 | -5.21% | 31.65 | 17.23 |
| 01/10 | 2,035 | 2,057 | 2,034 | 2,050 | 0% | 1,228,600 | 6388億7078万 | -2.43% | 32.69 | 17.8 |
| 01/09 | 2,047 | 2,056 | 2,026 | 2,050 | +1.49% | 926,500 | 6388億7078万 | -2.71% | 32.69 | 17.8 |
| 01/08 | 2,030 | 2,038 | 1,995 | 2,020 | -1.42% | 2,388,600 | 6295億2145万 | -4.36% | 32.21 | 17.54 |
| 01/07 | 2,045 | 2,061 | 2,042 | 2,049 | +0.69% | 1,761,900 | 6385億5913万 | -3.39% | 32.67 | 17.79 |
| 01/06 | 2,057 | 2,065 | 2,031 | 2,035 | -2.49% | 2,135,900 | 6341億9611万 | -4.42% | 32.45 | 17.67 |
| 2019 |
| 12/30 | 2,099 | 2,101 | 2,072 | 2,087 | -0.29% | 1,057,600 | 6504億162万 | -2.48% | 33.28 | 18.12 |
| 12/27 | 2,092 | 2,099 | 2,079 | 2,093 | +0.96% | 737,100 | 6522億7148万 | -2.61% | 33.37 | 18.17 |
| 12/26 | 2,056 | 2,078 | 2,055 | 2,073 | +0.24% | 803,200 | 6460億3860万 | -3.94% | 33.05 | 18 |
| 12/25 | 2,119 | 2,123 | 2,068 | 2,068 | -2.18% | 1,061,200 | 6444億8038万 | -4.57% | 32.97 | 17.95 |
| 12/24 | 2,125 | 2,133 | 2,104 | 2,114 | -0.52% | 907,300 | 6588億1601万 | -2.89% | 33.71 | 18.35 |
| 12/23 | 2,120 | 2,143 | 2,120 | 2,125 | -0.65% | 1,548,200 | 6622億4410万 | -2.75% | 33.88 | 18.45 |
| 12/20 | 2,129 | 2,162 | 2,122 | 2,139 | +1.81% | 3,040,000 | 6666億712万 | -2.42% | 34.1 | 18.57 |
| 12/19 | 2,102 | 2,132 | 2,098 | 2,101 | +0.05% | 2,190,700 | 6547億6464万 | -4.59% | 33.5 | 18.24 |
| 12/18 | 2,121 | 2,130 | 2,090 | 2,100 | -1.91% | 2,546,900 | 6544億5299万 | -5.36% | 33.48 | 18.23 |
| 12/17 | 2,085 | 2,144 | 2,075 | 2,141 | +2.69% | 2,352,700 | 6672億3041万 | -4.33% | 34.14 | 18.59 |
| 12/16 | 2,104 | 2,119 | 2,081 | 2,085 | -0.76% | 1,678,100 | 6497億7833万 | -7.54% | 33.24 | 18.1 |
| 12/13 | 2,104 | 2,115 | 2,065 | 2,101 | +0.14% | 1,989,000 | 6547億6464万 | -7.61% | 33.5 | 18.24 |
| 12/12 | 2,120 | 2,120 | 2,057 | 2,098 | -0.94% | 2,311,300 | 6538億2970万 | -8.46% | 33.45 | 18.21 |
| 12/11 | 2,099 | 2,167 | 2,095 | 2,118 | 0% | 2,596,100 | 6600億6259万 | -8.31% | 33.77 | 18.39 |
| 12/10 | 2,179 | 2,180 | 2,109 | 2,118 | -1.26% | 1,864,000 | 6600億6259万 | -9.02% | 33.77 | 18.39 |
| 12/09 | 2,164 | 2,165 | 2,137 | 2,145 | -0.65% | 1,519,900 | 6684億7699万 | -8.53% | 34.2 | 18.62 |
| 12/06 | 2,145 | 2,159 | 2,130 | 2,159 | +0.42% | 1,441,900 | 6728億4001万 | -8.48% | 34.42 | 18.74 |
| 12/05 | 2,169 | 2,190 | 2,131 | 2,150 | +0.19% | 2,704,200 | 6700億3521万 | -9.44% | 34.28 | 18.67 |
| 12/04 | 2,148 | 2,159 | 2,135 | 2,146 | -0.23% | 1,554,800 | 6687億8863万 | -10.21% | 34.22 | 18.63 |
| 12/03 | 2,180 | 2,193 | 2,147 | 2,151 | -2.49% | 2,705,200 | 6703億4685万 | -10.56% | 34.3 | 18.67 |
| 12/02 | 2,195 | 2,223 | 2,185 | 2,206 | +1.24% | 1,895,200 | 6874億8729万 | -8.84% | 35.17 | 19.15 |
| 11/29 | 2,252 | 2,257 | 2,179 | 2,179 | -2.64% | 3,139,800 | 6790億7289万 | -10.44% | 34.74 | 18.92 |
| 11/28 | 2,253 | 2,257 | 2,219 | 2,238 | -0.71% | 7,647,400 | 6974億5990万 | -8.54% | 35.68 | 19.43 |
| 11/27 | 2,315 | 2,328 | 2,252 | 2,254 | -2.47% | 3,375,500 | 7024億4621万 | -8.34% | 35.94 | 19.57 |
| 11/26 | 2,350 | 2,385 | 2,311 | 2,311 | -0.39% | 4,618,700 | 7202億994万 | -6.4% | 36.85 | 20.06 |
| 11/25 | 2,323 | 2,341 | 2,287 | 2,320 | +0.39% | 2,118,500 | 7230億1474万 | -6.38% | 36.99 | 20.14 |
| 11/22 | 2,289 | 2,340 | 2,277 | 2,311 | +0.48% | 2,069,900 | 7202億994万 | -7.04% | 36.85 | 20.06 |
| 11/21 | 2,284 | 2,318 | 2,271 | 2,300 | -0.78% | 2,402,500 | 7167億8185万 | -7.78% | 36.67 | 19.97 |
| 11/20 | 2,300 | 2,320 | 2,281 | 2,318 | +0.7% | 2,333,600 | 7223億9145万 | -7.35% | 36.96 | 20.12 |
| 11/19 | 2,309 | 2,319 | 2,280 | 2,302 | -0.43% | 4,172,400 | 7174億514万 | -8.29% | 36.7 | 19.99 |
| 11/18 | 2,284 | 2,339 | 2,269 | 2,312 | -3.02% | 10,720,000 | 7205億2158万 | -8.18% | 36.86 | 20.07 |
| 11/15 | 2,467 | 2,500 | 2,380 | 2,384 | -5.28% | 7,773,100 | 7429億5997万 | -5.62% | 38.01 | 20.7 |
| 11/14 | 2,620 | 2,678 | 2,348 | 2,517 | -2.63% | 13,143,100 | 7844億866万 | -0.51% | 40.13 | 21.85 |
| 11/13 | 2,580 | 2,593 | 2,579 | 2,585 | +0.43% | 3,268,100 | 8056億47万 | +2.17% | 41.22 | 22.44 |
| 11/12 | 2,524 | 2,587 | 2,519 | 2,574 | +0.98% | 2,884,000 | 8021億7238万 | +1.86% | 41.04 | 22.35 |
| 11/11 | 2,552 | 2,556 | 2,538 | 2,549 | -0.08% | 3,591,700 | 7943億8128万 | +0.99% | 40.64 | 22.13 |
| 11/08 | 2,568 | 2,572 | 2,545 | 2,551 | -0.35% | 4,436,600 | 7950億457万 | +1.23% | 40.67 | 22.15 |
| 11/07 | 2,556 | 2,574 | 2,551 | 2,560 | -0.08% | 4,187,400 | 7978億936万 | +1.67% | 40.82 | 22.23 |
| 11/06 | 2,539 | 2,570 | 2,537 | 2,562 | +1.22% | 3,325,100 | 7984億3265万 | +1.87% | 40.85 | 22.24 |
| 11/05 | 2,515 | 2,539 | 2,515 | 2,531 | +0.56% | 2,851,500 | 7887億7168万 | +0.72% | 40.35 | 21.97 |
| 11/01 | 2,524 | 2,530 | 2,512 | 2,517 | -0.55% | 5,035,800 | 7844億866万 | +0.24% | 40.13 | 21.85 |
| 10/31 | 2,540 | 2,546 | 2,531 | 2,531 | 0% | 2,718,400 | 7887億7168万 | +0.84% | 40.35 | 21.97 |
