株価チャート
2019/09/30～2020/02/28
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 |
|---|
| 2024 | 3/1, 株式分割 1→3 |
| 2020 |
| 02/28 | 1,220 | 1,261 | 1,217 | 1,232 | -0.73% | 14,107,200 | 3兆2762億 | -11.3% | 14.96 | 1.25 |
| 02/27 | 1,275 | 1,280 | 1,234 | 1,241 | -4.83% | 10,321,500 | 3兆3002億 | -11.1% | 15.07 | 1.26 |
| 02/26 | 1,303 | 1,312 | 1,284 | 1,304 | +0.59% | 9,810,300 | 3兆4677億 | -7.06% | 15.83 | 1.33 |
| 02/25 | 1,272 | 1,321 | 1,269 | 1,296 | -1.22% | 12,147,000 | 3兆4473億 | -7.93% | 15.74 | 1.32 |
| 02/21 | 1,317 | 1,323 | 1,279 | 1,312 | +0.43% | 15,346,800 | 3兆4899億 | -7.12% | 15.94 | 1.34 |
| 02/20 | 1,440 | 1,446 | 1,302 | 1,307 | -8.75% | 17,331,300 | 3兆4748億 | -7.85% | 15.87 | 1.33 |
| 02/19 | 1,429 | 1,435 | 1,415 | 1,432 | -0.02% | 4,694,700 | 3兆8081億 | +0.7% | 17.39 | 1.46 |
| 02/18 | 1,433 | 1,439 | 1,423 | 1,432 | -0.05% | 3,188,400 | 3兆8090億 | +0.73% | 17.39 | 1.46 |
| 02/17 | 1,421 | 1,435 | 1,413 | 1,433 | +0.05% | 2,728,200 | 3兆8108億 | +0.92% | 17.4 | 1.46 |
| 02/14 | 1,417 | 1,433 | 1,407 | 1,432 | +0.94% | 4,814,700 | 3兆8090億 | +1.15% | 17.39 | 1.46 |
| 02/13 | 1,433 | 1,444 | 1,414 | 1,419 | -1.75% | 5,815,200 | 3兆7735億 | +0.5% | 17.23 | 1.45 |
| 02/12 | 1,454 | 1,454 | 1,434 | 1,444 | -0.53% | 5,789,100 | 3兆8409億 | +2.58% | 17.54 | 1.47 |
| 02/10 | 1,455 | 1,458 | 1,448 | 1,452 | -0.25% | 3,041,400 | 3兆8613億 | +3.57% | 17.63 | 1.48 |
| 02/07 | 1,469 | 1,473 | 1,451 | 1,456 | -0.14% | 2,946,300 | 3兆8710億 | +4.2% | 17.68 | 1.48 |
| 02/06 | 1,449 | 1,468 | 1,445 | 1,458 | +2.27% | 6,053,700 | 3兆8764億 | +4.64% | 17.7 | 1.48 |
| 02/05 | 1,431 | 1,434 | 1,421 | 1,425 | +0.33% | 4,408,500 | 3兆7904億 | +2.69% | 17.31 | 1.45 |
| 02/04 | 1,425 | 1,431 | 1,407 | 1,421 | +0.14% | 5,388,600 | 3兆7780億 | +2.65% | 17.25 | 1.45 |
| 02/03 | 1,398 | 1,427 | 1,396 | 1,419 | +0.92% | 5,908,500 | 3兆7726億 | +2.73% | 17.23 | 1.44 |
| 01/31 | 1,407 | 1,419 | 1,400 | 1,406 | +0.43% | 6,405,300 | 3兆7381億 | +1.93% | 17.07 | 1.43 |
| 01/30 | 1,383 | 1,401 | 1,382 | 1,400 | +0.02% | 4,741,200 | 3兆7221億 | +1.72% | 17 | 1.43 |
| 01/29 | 1,386 | 1,402 | 1,382 | 1,399 | -0.07% | 4,762,200 | 3兆7212億 | +1.84% | 16.99 | 1.43 |
| 01/28 | 1,399 | 1,408 | 1,392 | 1,400 | -0.12% | 4,905,900 | 3兆7239億 | +1.99% | 17 | 1.43 |
| 01/27 | 1,382 | 1,406 | 1,377 | 1,402 | -0.24% | 3,961,800 | 3兆7283億 | +2.26% | 17.02 | 1.43 |
| 01/24 | 1,405 | 1,414 | 1,392 | 1,405 | +0.6% | 3,956,400 | 3兆7372億 | +2.65% | 17.06 | 1.43 |
| 01/23 | 1,400 | 1,409 | 1,392 | 1,397 | -0.99% | 5,566,800 | 3兆7150億 | +2.19% | 16.96 | 1.42 |
| 01/22 | 1,418 | 1,418 | 1,401 | 1,411 | -0.07% | 3,918,300 | 3兆7523億 | +3.37% | 17.13 | 1.44 |
| 01/21 | 1,428 | 1,431 | 1,408 | 1,412 | -1.14% | 3,829,200 | 3兆7549億 | +3.6% | 17.15 | 1.44 |
| 01/20 | 1,428 | 1,434 | 1,423 | 1,428 | -0.12% | 3,887,400 | 3兆7984億 | +4.95% | 17.34 | 1.45 |
| 01/17 | 1,424 | 1,436 | 1,423 | 1,430 | +0.78% | 6,208,500 | 3兆8028億 | +5.3% | 17.36 | 1.46 |
| 01/16 | 1,413 | 1,422 | 1,409 | 1,419 | +0.19% | 4,777,800 | 3兆7735億 | +4.72% | 17.23 | 1.45 |
| 01/15 | 1,428 | 1,428 | 1,412 | 1,416 | -0.84% | 5,819,100 | 3兆7664億 | +4.68% | 17.2 | 1.44 |
| 01/14 | 1,390 | 1,428 | 1,382 | 1,428 | +2.73% | 7,842,300 | 3兆7984億 | +5.72% | 17.34 | 1.45 |
| 01/10 | 1,385 | 1,403 | 1,372 | 1,390 | +3.7% | 11,772,300 | 3兆6973億 | +3.14% | 16.88 | 1.42 |
| 01/09 | 1,323 | 1,345 | 1,320 | 1,341 | +2.03% | 5,787,600 | 3兆5652億 | -0.54% | 16.28 | 1.37 |
| 01/08 | 1,321 | 1,332 | 1,301 | 1,314 | -0.68% | 6,858,900 | 3兆4943億 | -2.52% | 15.96 | 1.34 |
| 01/07 | 1,300 | 1,327 | 1,297 | 1,323 | +2.29% | 6,325,800 | 3兆5182億 | -2.07% | 16.06 | 1.35 |
| 01/06 | 1,317 | 1,317 | 1,290 | 1,293 | -3.07% | 7,056,000 | 3兆4393億 | -4.41% | 15.7 | 1.32 |
| 2019 |
| 12/30 | 1,345 | 1,347 | 1,334 | 1,334 | -0.79% | 3,714,000 | 3兆5484億 | -1.6% | 16.2 | 1.36 |
| 12/27 | 1,347 | 1,351 | 1,342 | 1,345 | +0.32% | 2,432,400 | 3兆5767億 | -0.96% | 16.33 | 1.37 |
| 12/26 | 1,328 | 1,341 | 1,325 | 1,341 | +0.65% | 2,472,900 | 3兆5652億 | -1.42% | 16.28 | 1.37 |
| 12/25 | 1,345 | 1,349 | 1,329 | 1,332 | -0.84% | 3,630,900 | 3兆5422億 | -2.06% | 16.17 | 1.36 |
| 12/24 | 1,348 | 1,356 | 1,343 | 1,343 | -1.1% | 3,395,100 | 3兆5723億 | -1.37% | 16.31 | 1.37 |
| 12/23 | 1,348 | 1,359 | 1,346 | 1,358 | +0.99% | 3,143,700 | 3兆6122億 | -0.34% | 16.49 | 1.38 |
| 12/20 | 1,358 | 1,360 | 1,344 | 1,345 | -0.27% | 6,917,700 | 3兆5767億 | -1.39% | 16.33 | 1.37 |
| 12/19 | 1,360 | 1,361 | 1,347 | 1,349 | -0.64% | 4,474,500 | 3兆5865億 | -1.34% | 16.38 | 1.37 |
| 12/18 | 1,354 | 1,360 | 1,345 | 1,357 | -0.37% | 6,688,500 | 3兆6095億 | -0.92% | 16.48 | 1.38 |
| 12/17 | 1,361 | 1,366 | 1,353 | 1,362 | +0.47% | 5,015,100 | 3兆6228億 | -0.78% | 16.54 | 1.39 |
| 12/16 | 1,359 | 1,366 | 1,356 | 1,356 | -0.22% | 4,200,900 | 3兆6060億 | -1.38% | 16.47 | 1.38 |
| 12/13 | 1,364 | 1,368 | 1,356 | 1,359 | +1.22% | 7,388,400 | 3兆6140億 | -1.38% | 16.5 | 1.38 |
| 12/12 | 1,355 | 1,359 | 1,343 | 1,343 | -1.4% | 4,237,500 | 3兆5705億 | -2.63% | 16.3 | 1.37 |
| 12/11 | 1,346 | 1,362 | 1,337 | 1,362 | +0.54% | 6,640,200 | 3兆6211億 | -1.47% | 16.53 | 1.39 |
| 12/10 | 1,361 | 1,366 | 1,354 | 1,354 | -0.34% | 4,465,500 | 3兆6016億 | -2.07% | 16.45 | 1.38 |
| 12/09 | 1,370 | 1,373 | 1,356 | 1,359 | 0% | 4,036,200 | 3兆6140億 | -1.81% | 16.5 | 1.38 |
| 12/06 | 1,362 | 1,367 | 1,354 | 1,359 | -0.63% | 4,439,400 | 3兆6140億 | -1.74% | 16.5 | 1.38 |
| 12/05 | 1,358 | 1,369 | 1,356 | 1,368 | +0.69% | 3,397,500 | 3兆6370億 | -1.18% | 16.61 | 1.39 |
| 12/04 | 1,355 | 1,364 | 1,350 | 1,358 | -0.32% | 4,590,000 | 3兆6122億 | -1.93% | 16.49 | 1.38 |
| 12/03 | 1,363 | 1,367 | 1,350 | 1,363 | -0.61% | 4,806,300 | 3兆6237億 | -1.75% | 16.55 | 1.39 |
| 12/02 | 1,357 | 1,375 | 1,350 | 1,371 | +0.86% | 3,556,200 | 3兆6459億 | -1.3% | 16.65 | 1.4 |
| 11/29 | 1,362 | 1,370 | 1,357 | 1,359 | -0.71% | 3,504,000 | 3兆6149億 | -2.28% | 16.51 | 1.38 |
| 11/28 | 1,380 | 1,384 | 1,366 | 1,369 | -0.36% | 3,229,800 | 3兆6406億 | -1.72% | 16.62 | 1.39 |
| 11/27 | 1,391 | 1,395 | 1,372 | 1,374 | -0.96% | 4,715,700 | 3兆6539億 | -1.58% | 16.68 | 1.4 |
| 11/26 | 1,394 | 1,408 | 1,387 | 1,387 | +0.02% | 5,346,000 | 3兆6893億 | -0.76% | 16.85 | 1.41 |
| 11/25 | 1,376 | 1,390 | 1,376 | 1,387 | +0.8% | 3,629,400 | 3兆6884億 | -0.93% | 16.84 | 1.41 |
| 11/22 | 1,359 | 1,386 | 1,358 | 1,376 | +1.43% | 4,817,400 | 3兆6592億 | -1.85% | 16.71 | 1.4 |
| 11/21 | 1,358 | 1,363 | 1,339 | 1,357 | -1.29% | 8,297,100 | 3兆6078億 | -3.51% | 16.47 | 1.38 |
| 11/20 | 1,354 | 1,375 | 1,351 | 1,374 | +0.76% | 6,403,200 | 3兆6548億 | -2.53% | 16.69 | 1.4 |
| 11/19 | 1,383 | 1,385 | 1,362 | 1,364 | -1.68% | 7,905,000 | 3兆6273億 | -3.47% | 16.56 | 1.39 |
| 11/18 | 1,406 | 1,408 | 1,383 | 1,387 | -2.37% | 5,209,200 | 3兆6893億 | -1.89% | 16.85 | 1.41 |
| 11/15 | 1,420 | 1,432 | 1,417 | 1,421 | +0.09% | 4,866,300 | 3兆7789億 | +0.57% | 17.25 | 1.45 |
| 11/14 | 1,430 | 1,433 | 1,412 | 1,420 | -0.68% | 5,958,000 | 3兆7753億 | +0.61% | 17.24 | 1.45 |
| 11/13 | 1,433 | 1,443 | 1,424 | 1,429 | 0% | 5,584,800 | 3兆8010億 | +1.44% | 17.36 | 1.46 |
| 11/12 | 1,413 | 1,430 | 1,413 | 1,429 | +1.01% | 5,615,700 | 3兆8010億 | +1.66% | 17.36 | 1.46 |
| 11/11 | 1,413 | 1,424 | 1,410 | 1,415 | +1.19% | 4,989,000 | 3兆7629億 | +0.93% | 17.18 | 1.44 |
| 11/08 | 1,417 | 1,417 | 1,391 | 1,398 | -0.05% | 7,252,800 | 3兆7186億 | -0.12% | 16.98 | 1.42 |
| 11/07 | 1,389 | 1,399 | 1,380 | 1,399 | +0.55% | 5,413,500 | 3兆7203億 | -0.07% | 16.99 | 1.42 |
| 11/06 | 1,400 | 1,402 | 1,386 | 1,391 | +1.04% | 5,798,700 | 3兆7000億 | -0.55% | 16.89 | 1.42 |
| 11/05 | 1,351 | 1,380 | 1,345 | 1,377 | +2.1% | 11,084,700 | 3兆6618億 | -1.5% | 16.72 | 1.4 |
| 11/01 | 1,350 | 1,359 | 1,343 | 1,349 | -1.32% | 9,009,300 | 3兆5865億 | -3.6% | 16.38 | 1.37 |
| 10/31 | 1,387 | 1,389 | 1,365 | 1,367 | -2.03% | 8,772,600 | 3兆6344億 | -2.38% | 16.6 | 1.39 |
| 10/30 | 1,405 | 1,418 | 1,393 | 1,395 | -0.95% | 14,424,300 | 3兆7097億 | -0.5% | 16.94 | 1.42 |
| 10/29 | 1,417 | 1,422 | 1,406 | 1,408 | -0.52% | 5,362,500 | 3兆7452億 | +0.52% | 17.1 | 1.43 |
| 10/28 | 1,415 | 1,420 | 1,404 | 1,416 | -0.38% | 3,718,500 | 3兆7647億 | +1.05% | 17.19 | 1.44 |
| 10/25 | 1,409 | 1,430 | 1,408 | 1,421 | +0.57% | 6,176,700 | 3兆7789億 | +1.57% | 17.25 | 1.45 |
| 10/24 | 1,443 | 1,443 | 1,411 | 1,413 | -2.17% | 6,932,400 | 3兆7576億 | +1.15% | 17.16 | 1.44 |
| 10/23 | 1,430 | 1,445 | 1,429 | 1,444 | +0.79% | 7,086,600 | 3兆8409億 | +3.54% | 17.54 | 1.47 |
| 10/21 | 1,427 | 1,443 | 1,425 | 1,433 | +0.82% | 4,987,800 | 3兆8108億 | +2.95% | 17.4 | 1.46 |
| 10/18 | 1,434 | 1,445 | 1,418 | 1,421 | -1.48% | 8,689,500 | 3兆7797億 | +2.4% | 17.26 | 1.45 |
| 10/17 | 1,460 | 1,467 | 1,442 | 1,443 | -1.61% | 6,829,200 | 3兆8365億 | +4.16% | 17.52 | 1.47 |
| 10/16 | 1,471 | 1,495 | 1,462 | 1,466 | +0.18% | 9,050,100 | 3兆8994億 | +6.26% | 17.81 | 1.49 |
| 10/15 | 1,441 | 1,466 | 1,431 | 1,464 | +0.55% | 11,139,300 | 3兆8923億 | +6.68% | 17.77 | 1.49 |
| 10/11 | 1,458 | 1,475 | 1,431 | 1,456 | +4.9% | 19,650,900 | 3兆8710億 | +6.56% | 17.68 | 1.48 |
| 10/10 | 1,368 | 1,393 | 1,361 | 1,388 | +1.44% | 7,371,600 | 3兆6902億 | +2.11% | 16.85 | 1.41 |
| 10/09 | 1,357 | 1,374 | 1,356 | 1,368 | +0.69% | 5,697,000 | 3兆6379億 | +1.03% | 16.61 | 1.39 |
| 10/08 | 1,380 | 1,382 | 1,354 | 1,359 | -1.04% | 6,926,100 | 3兆6131億 | +0.64% | 16.5 | 1.38 |
| 10/07 | 1,354 | 1,374 | 1,354 | 1,373 | +1.93% | 5,375,700 | 3兆6512億 | +2.08% | 16.67 | 1.4 |
| 10/04 | 1,336 | 1,347 | 1,331 | 1,347 | +0.37% | 5,077,800 | 3兆5821億 | +0.45% | 16.36 | 1.37 |
| 10/03 | 1,339 | 1,349 | 1,331 | 1,342 | -2.19% | 4,712,700 | 3兆5688億 | +0.37% | 16.3 | 1.37 |
| 10/02 | 1,375 | 1,381 | 1,365 | 1,372 | -0.44% | 4,592,100 | 3兆6485億 | +3% | 16.66 | 1.4 |
| 10/01 | 1,384 | 1,387 | 1,376 | 1,378 | +0.05% | 4,294,800 | 3兆6645億 | +3.92% | 16.73 | 1.4 |
| 09/30 | 1,376 | 1,382 | 1,368 | 1,377 | -0.02% | 6,186,900 | 3兆6627億 | +4.34% | 16.72 | 1.4 |
