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 | 1,091 | 1,112 | 1,077 | 1,077 | -2.89% | 1,060,900 | 2522億2747万 | -6.35% | 5.8 | 0.33 |
| 03/30 | 1,114 | 1,118 | 1,051 | 1,109 | -4.31% | 1,814,700 | 2597億2170万 | -4.64% | 5.97 | 0.34 |
| 03/27 | 1,156 | 1,170 | 1,114 | 1,159 | +5.84% | 1,196,000 | 2714億3142万 | -1.45% | 6.24 | 0.35 |
| 03/26 | 1,083 | 1,107 | 1,074 | 1,095 | -0.36% | 1,243,400 | 2564億4297万 | -7.67% | 5.9 | 0.33 |
| 03/25 | 1,079 | 1,101 | 1,041 | 1,099 | +9.9% | 1,223,000 | 2573億7975万 | -8.34% | 5.92 | 0.33 |
| 03/24 | 999 | 1,010 | 978 | 1,000 | +3.2% | 997,200 | 2341億9450万 | -17.56% | 5.38 | 0.3 |
| 03/23 | 958 | 976 | 908 | 969 | -1.22% | 2,284,800 | 2269億3447万 | -21.35% | 5.22 | 0.29 |
| 03/19 | 1,006 | 1,026 | 978 | 981 | -1.21% | 1,339,100 | 2297億4480万 | -21.65% | 5.28 | 0.3 |
| 03/18 | 1,045 | 1,063 | 990 | 993 | -6.76% | 1,737,300 | 2325億5513万 | -22% | 5.35 | 0.3 |
| 03/17 | 1,001 | 1,075 | 990 | 1,065 | +4% | 1,373,300 | 2494億1714万 | -17.7% | 5.73 | 0.32 |
| 03/16 | 1,051 | 1,080 | 1,021 | 1,024 | -2.57% | 791,600 | 2398億1516万 | -22.07% | 5.51 | 0.31 |
| 03/13 | 1,027 | 1,085 | 994 | 1,051 | -4.11% | 1,223,600 | 2461億3841万 | -21.16% | 5.66 | 0.32 |
| 03/12 | 1,124 | 1,125 | 1,080 | 1,096 | -4.78% | 991,200 | 2566億7717万 | -18.81% | 5.9 | 0.33 |
| 03/11 | 1,165 | 1,182 | 1,145 | 1,151 | -0.43% | 908,100 | 2695億5786万 | -15.74% | 6.2 | 0.35 |
| 03/10 | 1,119 | 1,161 | 1,081 | 1,156 | +1.58% | 1,458,100 | 2707億2884万 | -16.17% | 6.22 | 0.35 |
| 03/09 | 1,176 | 1,179 | 1,127 | 1,138 | -5.64% | 1,128,000 | 2665億1334万 | -18.31% | 6.13 | 0.34 |
| 03/06 | 1,214 | 1,227 | 1,195 | 1,206 | -2.66% | 1,067,900 | 2824億3856万 | -14.29% | 6.49 | 0.36 |
| 03/05 | 1,265 | 1,269 | 1,235 | 1,239 | -1.43% | 1,052,100 | 2901億6698万 | -12.75% | 6.67 | 0.37 |
| 03/04 | 1,250 | 1,267 | 1,244 | 1,257 | -0.87% | 643,600 | 2943億8248万 | -12.1% | 6.77 | 0.38 |
| 03/03 | 1,297 | 1,303 | 1,268 | 1,268 | -1.25% | 766,300 | 2969億5862万 | -12.01% | 6.83 | 0.38 |
| 03/02 | 1,266 | 1,292 | 1,258 | 1,284 | +0.71% | 1,017,700 | 3007億573万 | -11.63% | 6.91 | 0.39 |
| 02/28 | 1,296 | 1,306 | 1,273 | 1,275 | -3.85% | 1,040,300 | 2985億9798万 | -13.03% | 6.86 | 0.39 |
| 02/27 | 1,336 | 1,344 | 1,323 | 1,326 | -2.43% | 671,200 | 3105億4190万 | -10.34% | 7.14 | 0.4 |
| 02/26 | 1,355 | 1,362 | 1,337 | 1,359 | -0.44% | 804,600 | 3182億7032万 | -8.67% | 7.32 | 0.41 |
| 02/25 | 1,358 | 1,387 | 1,357 | 1,365 | -3.26% | 916,400 | 3196億7549万 | -8.76% | 7.35 | 0.41 |
| 02/21 | 1,419 | 1,437 | 1,405 | 1,411 | -0.7% | 839,200 | 3304億4843万 | -6.18% | 7.6 | 0.43 |
| 02/20 | 1,429 | 1,439 | 1,420 | 1,421 | -0.07% | 531,200 | 3327億9038万 | -5.89% | 7.65 | 0.43 |
| 02/19 | 1,437 | 1,437 | 1,418 | 1,422 | -0.49% | 603,000 | 3330億2457万 | -6.14% | 7.66 | 0.43 |
| 02/18 | 1,433 | 1,440 | 1,425 | 1,429 | -1.31% | 418,000 | 3346億6394万 | -5.99% | 7.69 | 0.43 |
| 02/17 | 1,449 | 1,450 | 1,434 | 1,448 | -1.56% | 480,100 | 3391億1363万 | -4.99% | 7.8 | 0.44 |
| 02/14 | 1,486 | 1,489 | 1,463 | 1,471 | -0.34% | 566,200 | 3445億10万 | -3.73% | 7.92 | 0.44 |
| 02/13 | 1,501 | 1,501 | 1,476 | 1,476 | -1.99% | 571,100 | 3456億7108万 | -3.59% | 7.95 | 0.45 |
| 02/12 | 1,517 | 1,519 | 1,495 | 1,506 | -0.79% | 613,800 | 3526億9691万 | -1.83% | 8.11 | 0.46 |
| 02/10 | 1,528 | 1,535 | 1,512 | 1,518 | -1.56% | 648,900 | 3555億725万 | -1.11% | 8.17 | 0.46 |
| 02/07 | 1,527 | 1,549 | 1,514 | 1,542 | +2.46% | 1,226,000 | 3611億2791万 | +0.39% | 8.3 | 0.47 |
| 02/06 | 1,455 | 1,524 | 1,454 | 1,505 | +1.35% | 1,351,300 | 3524億6272万 | -2.15% | 8.1 | 0.46 |
| 02/05 | 1,493 | 1,499 | 1,477 | 1,485 | 0% | 1,001,400 | 3477億7883万 | -3.57% | 8 | 0.45 |
| 02/04 | 1,480 | 1,493 | 1,474 | 1,485 | -0.34% | 625,100 | 3477億7883万 | -3.7% | 8 | 0.45 |
| 02/03 | 1,472 | 1,495 | 1,468 | 1,490 | -0.6% | 542,100 | 3489億4980万 | -3.56% | 8.02 | 0.45 |
| 01/31 | 1,521 | 1,524 | 1,496 | 1,499 | +0.13% | 850,800 | 3510億5755万 | -3.1% | 8.07 | 0.45 |
| 01/30 | 1,498 | 1,505 | 1,483 | 1,497 | -0.86% | 653,900 | 3505億8916万 | -3.36% | 8.06 | 0.45 |
| 01/29 | 1,497 | 1,515 | 1,493 | 1,510 | +0.27% | 633,300 | 3536億3369万 | -2.64% | 8.13 | 0.46 |
| 01/28 | 1,531 | 1,535 | 1,500 | 1,506 | -2.08% | 639,700 | 3526億9691万 | -3.03% | 8.11 | 0.46 |
| 01/27 | 1,550 | 1,553 | 1,536 | 1,538 | -1.79% | 536,400 | 3601億9114万 | -1.16% | 8.28 | 0.47 |
| 01/24 | 1,579 | 1,580 | 1,561 | 1,566 | -1.76% | 573,900 | 3667億4858万 | +0.51% | 8.43 | 0.47 |
| 01/23 | 1,597 | 1,607 | 1,587 | 1,594 | -0.75% | 653,400 | 3733億603万 | +2.31% | 8.58 | 0.48 |
| 01/22 | 1,578 | 1,606 | 1,570 | 1,606 | +2.95% | 1,278,900 | 3761億1636万 | +3.08% | 8.65 | 0.49 |
| 01/21 | 1,564 | 1,568 | 1,555 | 1,560 | 0% | 370,900 | 3653億4342万 | +0.26% | 8.4 | 0.47 |
| 01/20 | 1,564 | 1,570 | 1,557 | 1,560 | 0% | 397,600 | 3653億4342万 | +0.39% | 8.4 | 0.47 |
| 01/17 | 1,550 | 1,570 | 1,550 | 1,560 | +0.97% | 962,300 | 3653億4342万 | +0.52% | 8.4 | 0.47 |
| 01/16 | 1,558 | 1,559 | 1,543 | 1,545 | -0.13% | 807,900 | 3618億3050万 | -0.32% | 8.32 | 0.47 |
| 01/15 | 1,547 | 1,554 | 1,539 | 1,547 | -0.26% | 684,500 | 3622億9889万 | -0.06% | 8.33 | 0.47 |
| 01/14 | 1,537 | 1,563 | 1,537 | 1,551 | +1.24% | 591,700 | 3632億3566万 | +0.32% | 8.35 | 0.47 |
| 01/10 | 1,538 | 1,540 | 1,525 | 1,532 | -0.78% | 529,900 | 3587億8597万 | -0.78% | 8.25 | 0.46 |
| 01/09 | 1,547 | 1,555 | 1,538 | 1,544 | +0.19% | 608,700 | 3615億9630万 | +0.06% | 8.31 | 0.47 |
| 01/08 | 1,544 | 1,550 | 1,531 | 1,541 | -0.9% | 679,000 | 3608億9372万 | +0.06% | 8.3 | 0.47 |
| 01/07 | 1,544 | 1,560 | 1,543 | 1,555 | +1.3% | 499,000 | 3641億7244万 | +1.11% | 8.37 | 0.47 |
| 01/06 | 1,525 | 1,542 | 1,523 | 1,535 | -1.35% | 516,700 | 3594億8855万 | -0.07% | 8.26 | 0.46 |
| 2019 |
| 12/30 | 1,553 | 1,569 | 1,550 | 1,556 | -0.95% | 401,500 | 3644億664万 | +1.43% | 8.38 | 0.47 |
| 12/27 | 1,571 | 1,580 | 1,568 | 1,571 | +0.58% | 242,700 | 3679億1955万 | +2.55% | 8.46 | 0.48 |
| 12/26 | 1,560 | 1,566 | 1,554 | 1,562 | +0.77% | 308,900 | 3658億1180万 | +2.16% | 8.41 | 0.47 |
| 12/25 | 1,560 | 1,560 | 1,544 | 1,550 | +0.45% | 269,500 | 3630億147万 | +1.51% | 8.35 | 0.47 |
| 12/24 | 1,545 | 1,559 | 1,540 | 1,543 | +0.13% | 376,900 | 3613億6211万 | +1.05% | 8.31 | 0.47 |
| 12/23 | 1,550 | 1,555 | 1,535 | 1,541 | -0.64% | 222,000 | 3608億9372万 | +0.98% | 8.3 | 0.47 |
| 12/20 | 1,555 | 1,555 | 1,545 | 1,551 | -0.26% | 299,800 | 3632億3566万 | +1.84% | 8.35 | 0.47 |
| 12/19 | 1,565 | 1,570 | 1,552 | 1,555 | -0.77% | 359,800 | 3641億7244万 | +2.24% | 8.37 | 0.47 |
| 12/18 | 1,584 | 1,584 | 1,562 | 1,567 | -0.89% | 366,100 | 3669億8278万 | +3.16% | 8.44 | 0.47 |
| 12/17 | 1,585 | 1,589 | 1,565 | 1,581 | +0.57% | 379,500 | 3702億6150万 | +4.29% | 8.51 | 0.48 |
| 12/16 | 1,586 | 1,597 | 1,571 | 1,572 | -0.57% | 469,800 | 3681億5375万 | +3.9% | 8.46 | 0.48 |
| 12/13 | 1,602 | 1,609 | 1,580 | 1,581 | +0.25% | 1,033,600 | 3702億6150万 | +4.7% | 8.51 | 0.48 |
| 12/12 | 1,570 | 1,584 | 1,562 | 1,577 | +1.41% | 1,109,100 | 3693億2472万 | +4.64% | 8.49 | 0.48 |
| 12/11 | 1,532 | 1,561 | 1,530 | 1,555 | +1.63% | 1,124,500 | 3641億7244万 | +3.53% | 8.37 | 0.47 |
| 12/10 | 1,509 | 1,531 | 1,504 | 1,530 | +2.14% | 810,800 | 3583億1758万 | +2.14% | 8.24 | 0.46 |
| 12/09 | 1,504 | 1,504 | 1,490 | 1,498 | 0% | 399,300 | 3508億2336万 | +0.2% | 8.07 | 0.45 |
| 12/06 | 1,502 | 1,509 | 1,494 | 1,498 | -0.66% | 474,000 | 3508億2336万 | +0.33% | 8.07 | 0.45 |
| 12/05 | 1,500 | 1,513 | 1,489 | 1,508 | +0.67% | 836,700 | 3531億6530万 | +1.07% | 8.12 | 0.46 |
| 12/04 | 1,494 | 1,498 | 1,488 | 1,498 | -0.07% | 483,400 | 3508億2336万 | +0.54% | 8.07 | 0.45 |
| 12/03 | 1,482 | 1,506 | 1,477 | 1,499 | +0.13% | 811,000 | 3510億5755万 | +0.67% | 8.07 | 0.45 |
| 12/02 | 1,490 | 1,515 | 1,487 | 1,497 | +1.08% | 545,300 | 3505億8916万 | +0.67% | 8.06 | 0.45 |
| 11/29 | 1,500 | 1,501 | 1,481 | 1,481 | -0.67% | 550,200 | 3468億4205万 | -0.27% | 7.97 | 0.45 |
| 11/28 | 1,494 | 1,497 | 1,483 | 1,491 | 0% | 837,500 | 3491億8399万 | +0.54% | 8.03 | 0.45 |
| 11/27 | 1,494 | 1,499 | 1,488 | 1,491 | -0.07% | 614,700 | 3491億8399万 | +0.81% | 8.03 | 0.45 |
| 11/26 | 1,505 | 1,507 | 1,489 | 1,492 | -1.39% | 715,300 | 3494億1819万 | +1.15% | 8.03 | 0.45 |
| 11/25 | 1,516 | 1,521 | 1,509 | 1,513 | +0.53% | 521,400 | 3543億3627万 | +2.79% | 8.15 | 0.46 |
| 11/22 | 1,515 | 1,521 | 1,504 | 1,505 | -0.2% | 510,300 | 3524億6272万 | +2.52% | 8.1 | 0.46 |
| 11/21 | 1,525 | 1,527 | 1,490 | 1,508 | -1.63% | 533,700 | 3531億6530万 | +2.94% | 8.12 | 0.46 |
| 11/20 | 1,525 | 1,533 | 1,515 | 1,533 | +0.52% | 688,700 | 3590億2016万 | +4.93% | 8.25 | 0.46 |
| 11/19 | 1,480 | 1,525 | 1,479 | 1,525 | +3.04% | 1,261,200 | 3571億4661万 | +4.74% | 8.21 | 0.46 |
| 11/18 | 1,497 | 1,497 | 1,467 | 1,480 | -1% | 748,100 | 3466億786万 | +2% | 7.97 | 0.45 |
| 11/15 | 1,487 | 1,508 | 1,481 | 1,495 | +0.2% | 717,500 | 3501億2077万 | +3.25% | 8.05 | 0.45 |
| 11/14 | 1,484 | 1,506 | 1,478 | 1,492 | -0.6% | 798,700 | 3494億1819万 | +3.32% | 8.03 | 0.45 |
| 11/13 | 1,511 | 1,530 | 1,499 | 1,501 | -0.66% | 1,141,800 | 3515億2594万 | +4.24% | 8.08 | 0.45 |
| 11/12 | 1,498 | 1,511 | 1,482 | 1,511 | +1.14% | 983,600 | 3538億6788万 | +5.22% | 8.14 | 0.46 |
| 11/11 | 1,500 | 1,504 | 1,479 | 1,494 | +0.2% | 774,200 | 3498億8658万 | +4.48% | 8.04 | 0.45 |
| 11/08 | 1,490 | 1,517 | 1,475 | 1,491 | +2.62% | 1,774,100 | 3491億8399万 | +4.48% | 8.03 | 0.45 |
| 11/07 | 1,457 | 1,460 | 1,433 | 1,453 | -0.27% | 972,000 | 3402億8460万 | +2.04% | 7.82 | 0.44 |
| 11/06 | 1,474 | 1,475 | 1,449 | 1,457 | -0.27% | 996,400 | 3412億2138万 | +2.53% | 7.84 | 0.44 |
| 11/05 | 1,452 | 1,465 | 1,443 | 1,461 | +0.48% | 705,600 | 3421億5816万 | +2.96% | 7.87 | 0.44 |
| 11/01 | 1,457 | 1,461 | 1,444 | 1,454 | -1.09% | 497,100 | 3405億1880万 | +2.47% | 7.83 | 0.44 |
| 10/31 | 1,476 | 1,489 | 1,451 | 1,470 | +0.14% | 882,400 | 3442億6591万 | +3.52% | 7.91 | 0.44 |
