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 | 1,633 | 1,679 | 1,600 | 1,601 | -3.67% | 985,500 | 6933億8163万 | -7.08% | 12.99 | 1.69 |
| 03/30 | 1,780 | 1,797 | 1,573 | 1,662 | +1.71% | 1,159,800 | 7198億29万 | -4.81% | 13.49 | 1.76 |
| 03/27 | 1,644 | 1,651 | 1,563 | 1,634 | +3.48% | 1,355,900 | 7076億7369万 | -7.53% | 13.26 | 1.73 |
| 03/26 | 1,534 | 1,620 | 1,500 | 1,579 | +2.27% | 1,155,100 | 6838億5358万 | -11.74% | 12.81 | 1.67 |
| 03/25 | 1,554 | 1,597 | 1,478 | 1,544 | +9.12% | 1,095,800 | 6686億9534万 | -14.84% | 12.53 | 1.63 |
| 03/24 | 1,406 | 1,438 | 1,343 | 1,415 | +1.73% | 1,346,900 | 6128億2636万 | -23.14% | 11.48 | 1.5 |
| 03/23 | 1,377 | 1,449 | 1,339 | 1,391 | +19.19% | 2,035,900 | 6024億3213万 | -25.89% | 11.29 | 1.47 |
| 03/19 | 1,325 | 1,362 | 1,165 | 1,167 | -10.37% | 1,699,800 | 5054億1934万 | -39% | 9.47 | 1.23 |
| 03/18 | 1,412 | 1,446 | 1,297 | 1,302 | -8.25% | 1,974,800 | 5638億8687万 | -33.5% | 10.57 | 1.38 |
| 03/17 | 1,474 | 1,475 | 1,344 | 1,419 | -4.51% | 2,215,300 | 6145億5873万 | -28.94% | 11.52 | 1.5 |
| 03/16 | 1,623 | 1,646 | 1,453 | 1,486 | -8.38% | 1,477,400 | 6435億7595万 | -26.83% | 12.06 | 1.57 |
| 03/13 | 1,667 | 1,685 | 1,587 | 1,622 | -10.14% | 1,325,100 | 7024億7658万 | -21.34% | 13.16 | 1.72 |
| 03/12 | 1,841 | 1,860 | 1,785 | 1,805 | -4.5% | 1,175,100 | 7817億3257万 | -13.84% | 14.65 | 1.91 |
| 03/11 | 1,893 | 1,930 | 1,885 | 1,890 | -0.21% | 1,727,100 | 8185億4546万 | -10.85% | 15.34 | 2 |
| 03/10 | 1,807 | 1,897 | 1,783 | 1,894 | +5.16% | 1,221,700 | 8202億7783万 | -11.5% | 15.37 | 2 |
| 03/09 | 1,835 | 1,854 | 1,788 | 1,801 | -6.64% | 748,300 | 7800億19万 | -16.66% | 14.62 | 1.9 |
| 03/06 | 1,951 | 1,954 | 1,896 | 1,929 | -3.11% | 891,500 | 8354億3608万 | -11.64% | 15.65 | 2.04 |
| 03/05 | 1,995 | 2,021 | 1,959 | 1,991 | +1.63% | 929,800 | 8622億8783万 | -9.58% | 16.16 | 2.11 |
| 03/04 | 1,940 | 1,989 | 1,908 | 1,959 | -0.41% | 650,000 | 8484億2886万 | -11.68% | 15.9 | 2.07 |
| 03/03 | 2,010 | 2,024 | 1,967 | 1,967 | -0.15% | 883,600 | 8518億9361万 | -12.03% | 15.96 | 2.08 |
| 03/02 | 1,909 | 2,037 | 1,909 | 1,970 | +2.02% | 783,700 | 8531億9288万 | -12.68% | 15.99 | 2.08 |
| 02/28 | 1,981 | 1,998 | 1,922 | 1,931 | -4.31% | 928,800 | 8363億226万 | -15.12% | 15.67 | 2.04 |
| 02/27 | 2,058 | 2,069 | 2,016 | 2,018 | -2.13% | 711,400 | 8739億8134万 | -12.15% | 16.38 | 2.13 |
| 02/26 | 2,008 | 2,077 | 2,004 | 2,062 | +0.93% | 789,600 | 8930億3742万 | -10.89% | 16.73 | 2.18 |
| 02/25 | 2,013 | 2,099 | 1,980 | 2,043 | -5.72% | 1,102,700 | 8848億866万 | -12.39% | 16.58 | 2.16 |
| 02/21 | 2,154 | 2,201 | 2,154 | 2,167 | -1.23% | 664,300 | 9385億1217万 | -7.71% | 17.59 | 2.29 |
| 02/20 | 2,171 | 2,204 | 2,167 | 2,194 | +0.78% | 549,000 | 9502億568万 | -7.03% | 17.8 | 2.32 |
| 02/19 | 2,207 | 2,208 | 2,165 | 2,177 | -0.27% | 591,000 | 9428億4310万 | -8.18% | 17.67 | 2.3 |
| 02/18 | 2,218 | 2,218 | 2,171 | 2,183 | -2.59% | 751,700 | 9454億4166万 | -8.39% | 17.72 | 2.31 |
| 02/17 | 2,297 | 2,298 | 2,198 | 2,241 | -3.15% | 816,400 | 9705億6104万 | -6.31% | 18.19 | 2.37 |
| 02/14 | 2,306 | 2,337 | 2,300 | 2,314 | +0.7% | 903,600 | 1兆21億 | -3.5% | 18.78 | 2.45 |
| 02/13 | 2,278 | 2,313 | 2,261 | 2,298 | +0.26% | 440,200 | 9952億4733万 | -4.29% | 18.65 | 2.43 |
| 02/12 | 2,298 | 2,302 | 2,275 | 2,292 | +0.97% | 572,100 | 9926億4878万 | -4.74% | 18.6 | 2.42 |
| 02/10 | 2,274 | 2,303 | 2,257 | 2,270 | -0.53% | 622,900 | 9831億2073万 | -5.85% | 18.42 | 2.4 |
| 02/07 | 2,271 | 2,307 | 2,225 | 2,282 | +1.15% | 1,103,600 | 9883億1785万 | -5.59% | 18.52 | 2.41 |
| 02/06 | 2,303 | 2,364 | 2,251 | 2,256 | -8.03% | 2,122,900 | 9770億5744万 | -6.89% | 18.31 | 2.39 |
| 02/05 | 2,474 | 2,475 | 2,438 | 2,453 | +0.99% | 814,400 | 1兆623億 | +0.9% | 19.91 | 2.59 |
| 02/04 | 2,389 | 2,437 | 2,373 | 2,429 | +1.72% | 831,800 | 1兆519億 | 0% | 19.71 | 2.57 |
| 02/03 | 2,351 | 2,392 | 2,334 | 2,388 | -1.2% | 803,100 | 1兆342億 | -1.65% | 19.38 | 2.53 |
| 01/31 | 2,358 | 2,435 | 2,355 | 2,417 | +3.16% | 817,400 | 1兆467億 | -0.53% | 19.61 | 2.56 |
| 01/30 | 2,400 | 2,405 | 2,317 | 2,343 | -2.62% | 611,300 | 1兆147億 | -3.62% | 19.01 | 2.48 |
| 01/29 | 2,385 | 2,406 | 2,361 | 2,406 | +0.21% | 493,200 | 1兆420億 | -1.19% | 19.52 | 2.54 |
| 01/28 | 2,370 | 2,404 | 2,347 | 2,401 | 0% | 699,800 | 1兆398億 | -1.48% | 19.48 | 2.54 |
| 01/27 | 2,419 | 2,436 | 2,400 | 2,401 | -2.2% | 454,500 | 1兆398億 | -1.56% | 19.48 | 2.54 |
| 01/24 | 2,442 | 2,466 | 2,426 | 2,455 | +0.16% | 449,100 | 1兆632億 | +0.57% | 19.92 | 2.6 |
| 01/23 | 2,494 | 2,504 | 2,447 | 2,451 | -1.72% | 451,200 | 1兆615億 | +0.37% | 19.89 | 2.59 |
| 01/22 | 2,437 | 2,497 | 2,426 | 2,494 | +2.21% | 455,200 | 1兆801億 | +2.17% | 20.24 | 2.64 |
| 01/21 | 2,487 | 2,488 | 2,436 | 2,440 | -2.32% | 267,100 | 1兆567億 | +0.04% | 19.8 | 2.58 |
| 01/20 | 2,482 | 2,506 | 2,481 | 2,498 | +1.92% | 324,600 | 1兆818億 | +2.38% | 20.27 | 2.64 |
| 01/17 | 2,478 | 2,488 | 2,442 | 2,451 | -0.61% | 353,400 | 1兆615億 | +0.53% | 19.89 | 2.59 |
| 01/16 | 2,470 | 2,478 | 2,454 | 2,466 | +0.08% | 352,900 | 1兆680億 | +1.15% | 20.01 | 2.61 |
| 01/15 | 2,466 | 2,480 | 2,451 | 2,464 | -0.28% | 346,200 | 1兆671億 | +1.07% | 20 | 2.61 |
| 01/14 | 2,427 | 2,474 | 2,414 | 2,471 | +2.49% | 655,600 | 1兆701億 | +1.48% | 20.05 | 2.61 |
| 01/10 | 2,411 | 2,435 | 2,409 | 2,411 | +0.37% | 360,100 | 1兆441億 | -0.99% | 19.57 | 2.55 |
| 01/09 | 2,407 | 2,412 | 2,384 | 2,402 | +0.76% | 301,800 | 1兆402億 | -1.4% | 19.49 | 2.54 |
| 01/08 | 2,393 | 2,399 | 2,352 | 2,384 | -1.89% | 368,300 | 1兆324億 | -2.21% | 19.35 | 2.52 |
| 01/07 | 2,399 | 2,440 | 2,395 | 2,430 | +1.25% | 341,100 | 1兆524億 | -0.49% | 19.72 | 2.57 |
| 01/06 | 2,398 | 2,407 | 2,387 | 2,400 | -1.15% | 415,600 | 1兆394億 | -1.8% | 19.48 | 2.54 |
| 2019 |
| 12/30 | 2,428 | 2,438 | 2,415 | 2,428 | -0.29% | 222,600 | 1兆515億 | -0.82% | 19.7 | 2.57 |
| 12/27 | 2,449 | 2,449 | 2,422 | 2,435 | -0.41% | 274,200 | 1兆545億 | -0.65% | 19.76 | 2.57 |
| 12/26 | 2,405 | 2,445 | 2,404 | 2,445 | +1.33% | 307,000 | 1兆589億 | -0.29% | 19.84 | 2.59 |
| 12/25 | 2,424 | 2,434 | 2,401 | 2,413 | -0.21% | 357,100 | 1兆450億 | -1.67% | 19.58 | 2.55 |
| 12/24 | 2,430 | 2,430 | 2,399 | 2,418 | -0.45% | 331,100 | 1兆472億 | -1.67% | 19.62 | 2.56 |
| 12/23 | 2,445 | 2,453 | 2,418 | 2,429 | -0.29% | 312,700 | 1兆519億 | -1.5% | 19.71 | 2.57 |
| 12/20 | 2,455 | 2,464 | 2,427 | 2,436 | -0.45% | 440,400 | 1兆550億 | -1.54% | 19.77 | 2.58 |
| 12/19 | 2,429 | 2,452 | 2,427 | 2,447 | 0% | 316,400 | 1兆597億 | -1.49% | 19.86 | 2.59 |
| 12/18 | 2,467 | 2,474 | 2,432 | 2,447 | -0.53% | 424,100 | 1兆597億 | -1.73% | 19.86 | 2.59 |
| 12/17 | 2,475 | 2,477 | 2,436 | 2,460 | -0.04% | 510,700 | 1兆654億 | -1.52% | 19.96 | 2.6 |
| 12/16 | 2,474 | 2,478 | 2,443 | 2,461 | -0.16% | 410,900 | 1兆658億 | -1.68% | 19.97 | 2.6 |
| 12/13 | 2,483 | 2,486 | 2,438 | 2,465 | +0.94% | 792,200 | 1兆675億 | -1.75% | 20 | 2.61 |
| 12/12 | 2,437 | 2,458 | 2,426 | 2,442 | +0.66% | 301,100 | 1兆576億 | -2.83% | 19.82 | 2.58 |
| 12/11 | 2,451 | 2,451 | 2,422 | 2,426 | -1.38% | 393,700 | 1兆506億 | -3.73% | 19.69 | 2.57 |
| 12/10 | 2,456 | 2,473 | 2,444 | 2,460 | +0.16% | 240,000 | 1兆654億 | -2.61% | 19.96 | 2.6 |
| 12/09 | 2,483 | 2,483 | 2,445 | 2,456 | -0.16% | 366,600 | 1兆636億 | -2.89% | 19.93 | 2.6 |
| 12/06 | 2,448 | 2,466 | 2,444 | 2,460 | +0.41% | 367,400 | 1兆654億 | -2.77% | 19.96 | 2.6 |
| 12/05 | 2,458 | 2,483 | 2,430 | 2,450 | +1.66% | 622,200 | 1兆610億 | -3.31% | 19.88 | 2.59 |
| 12/04 | 2,407 | 2,434 | 2,403 | 2,410 | -1.87% | 577,900 | 1兆437億 | -4.93% | 19.56 | 2.55 |
| 12/03 | 2,400 | 2,468 | 2,396 | 2,456 | +0.24% | 719,100 | 1兆636億 | -3.35% | 19.93 | 2.6 |
| 12/02 | 2,473 | 2,481 | 2,449 | 2,450 | +0.53% | 343,500 | 1兆610億 | -3.58% | 19.88 | 2.59 |
| 11/29 | 2,470 | 2,475 | 2,432 | 2,437 | -1.61% | 291,400 | 1兆554億 | -4.24% | 19.78 | 2.58 |
| 11/28 | 2,482 | 2,489 | 2,466 | 2,477 | -0.36% | 326,000 | 1兆727億 | -2.75% | 20.1 | 2.62 |
| 11/27 | 2,494 | 2,503 | 2,472 | 2,486 | -0.4% | 276,900 | 1兆766億 | -2.39% | 20.17 | 2.63 |
| 11/26 | 2,505 | 2,511 | 2,468 | 2,496 | -0.2% | 741,600 | 1兆809億 | -2% | 20.26 | 2.64 |
| 11/25 | 2,509 | 2,518 | 2,481 | 2,501 | +1.01% | 521,800 | 1兆831億 | -1.81% | 20.3 | 2.64 |
| 11/22 | 2,450 | 2,506 | 2,428 | 2,476 | -0.44% | 734,500 | 1兆723億 | -2.71% | 20.09 | 2.62 |
| 11/21 | 2,525 | 2,540 | 2,464 | 2,487 | -1.85% | 1,085,600 | 1兆771億 | -2.28% | 20.18 | 2.63 |
| 11/20 | 2,573 | 2,584 | 2,524 | 2,534 | -2.61% | 1,064,800 | 1兆974億 | -0.31% | 20.56 | 2.68 |
| 11/19 | 2,663 | 2,712 | 2,583 | 2,602 | -1.36% | 1,346,900 | 1兆1269億 | +2.6% | 21.12 | 2.75 |
| 11/18 | 2,665 | 2,665 | 2,582 | 2,638 | -1.01% | 714,600 | 1兆1424億 | +4.52% | 21.41 | 2.79 |
| 11/15 | 2,644 | 2,684 | 2,631 | 2,665 | +2.11% | 713,400 | 1兆1541億 | +6.3% | 21.63 | 2.82 |
| 11/14 | 2,640 | 2,646 | 2,590 | 2,610 | -1.4% | 500,900 | 1兆1303億 | +5.03% | 21.18 | 2.76 |
| 11/13 | 2,601 | 2,687 | 2,601 | 2,647 | +2.2% | 957,200 | 1兆1463億 | +7.43% | 21.48 | 2.8 |
| 11/12 | 2,588 | 2,595 | 2,552 | 2,590 | -0.19% | 404,400 | 1兆1217億 | +5.97% | 21.02 | 2.74 |
| 11/11 | 2,599 | 2,625 | 2,583 | 2,595 | +0.62% | 594,600 | 1兆1238億 | +7.01% | 21.06 | 2.74 |
| 11/08 | 2,648 | 2,654 | 2,560 | 2,579 | -1.3% | 551,900 | 1兆1169億 | +7.01% | 20.93 | 2.73 |
| 11/07 | 2,570 | 2,646 | 2,570 | 2,613 | +1.28% | 573,400 | 1兆1316億 | +9.1% | 21.2 | 2.76 |
| 11/06 | 2,581 | 2,616 | 2,563 | 2,580 | +1.78% | 853,200 | 1兆1173億 | +8.49% | 20.94 | 2.73 |
| 11/05 | 2,490 | 2,535 | 2,474 | 2,535 | +2.09% | 876,600 | 1兆978億 | +7.28% | 20.57 | 2.68 |
| 11/01 | 2,595 | 2,597 | 2,408 | 2,483 | -2.7% | 922,400 | 1兆753億 | +5.66% | 20.15 | 2.63 |
| 10/31 | 2,511 | 2,575 | 2,511 | 2,552 | +2.78% | 710,500 | 1兆1052億 | +9.06% | 20.71 | 2.7 |
