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 |
|---|
| 2024 | 10/1, 株式分割 1→5 |
| 2020 |
| 03/31 | 2,970 | 3,004 | 2,810 | 2,832 | -3.41% | 1,225,500 | 1兆4103億 | +3.17% | 35.49 | 5.23 |
| 03/30 | 2,896 | 2,952 | 2,840 | 2,932 | -0.74% | 1,693,500 | 1兆4601億 | +6.62% | 36.75 | 5.41 |
| 03/27 | 2,800 | 2,954 | 2,680 | 2,954 | +9.16% | 2,008,500 | 1兆4710億 | +7.42% | 37.02 | 5.45 |
| 03/26 | 2,634 | 2,720 | 2,570 | 2,706 | +5.62% | 2,078,000 | 1兆3475億 | -1.6% | 33.92 | 4.99 |
| 03/25 | 2,640 | 2,660 | 2,500 | 2,562 | -0.7% | 2,324,500 | 1兆2758億 | -7.17% | 32.11 | 4.73 |
| 03/24 | 2,716 | 2,758 | 2,564 | 2,580 | -0.39% | 1,930,500 | 1兆2848億 | -7.09% | 32.34 | 4.76 |
| 03/23 | 2,738 | 2,738 | 2,482 | 2,590 | -10.75% | 2,924,000 | 1兆2898億 | -7.33% | 32.46 | 4.78 |
| 03/19 | 2,726 | 3,020 | 2,726 | 2,902 | +6.3% | 2,397,000 | 1兆4451億 | +3.2% | 36.37 | 5.35 |
| 03/18 | 2,764 | 2,800 | 2,662 | 2,730 | -1.59% | 2,463,500 | 1兆3595億 | -3.12% | 34.22 | 5.04 |
| 03/17 | 2,486 | 2,798 | 2,486 | 2,774 | +10.25% | 2,382,500 | 1兆3814億 | -2.05% | 34.77 | 5.12 |
| 03/16 | 2,596 | 2,668 | 2,512 | 2,516 | -2.86% | 2,055,500 | 1兆2529億 | -11.63% | 31.53 | 4.64 |
| 03/13 | 2,586 | 2,650 | 2,384 | 2,590 | -2.12% | 3,012,000 | 1兆2898億 | -9.76% | 32.46 | 4.78 |
| 03/12 | 2,646 | 2,692 | 2,632 | 2,646 | -3.15% | 2,028,500 | 1兆3177億 | -8.47% | 33.16 | 4.88 |
| 03/11 | 2,802 | 2,846 | 2,726 | 2,732 | -2.98% | 1,684,500 | 1兆3605億 | -6.05% | 34.24 | 5.04 |
| 03/10 | 2,822 | 2,846 | 2,692 | 2,816 | +0.28% | 2,294,500 | 1兆4023億 | -3.53% | 35.29 | 5.2 |
| 03/09 | 2,776 | 2,808 | 2,746 | 2,808 | -1.13% | 2,248,500 | 1兆3983億 | -4.07% | 35.19 | 5.18 |
| 03/06 | 2,790 | 2,866 | 2,784 | 2,840 | +0.21% | 1,976,500 | 1兆4143億 | -3.1% | 35.59 | 5.24 |
| 03/05 | 2,766 | 2,848 | 2,750 | 2,834 | +4.73% | 1,584,000 | 1兆4113億 | -3.41% | 35.52 | 5.23 |
| 03/04 | 2,678 | 2,772 | 2,672 | 2,706 | +0.37% | 1,566,500 | 1兆3475億 | -8.08% | 33.92 | 4.99 |
| 03/03 | 2,788 | 2,810 | 2,696 | 2,696 | -0.07% | 1,695,500 | 1兆3426億 | -8.89% | 33.79 | 4.97 |
| 03/02 | 2,638 | 2,750 | 2,632 | 2,698 | +1.5% | 1,589,000 | 1兆3436億 | -9.37% | 33.82 | 4.98 |
| 02/28 | 2,716 | 2,722 | 2,644 | 2,658 | -4.53% | 1,632,000 | 1兆3236億 | -11.22% | 33.31 | 4.9 |
| 02/27 | 2,880 | 2,892 | 2,768 | 2,784 | -3.27% | 1,235,000 | 1兆3864億 | -7.57% | 34.89 | 5.14 |
| 02/26 | 2,850 | 2,890 | 2,822 | 2,878 | +0.49% | 1,088,000 | 1兆4332億 | -4.8% | 36.07 | 5.31 |
| 02/25 | 2,800 | 2,876 | 2,792 | 2,864 | -3.11% | 1,317,000 | 1兆4262億 | -5.54% | 35.9 | 5.28 |
| 02/21 | 2,926 | 2,988 | 2,926 | 2,956 | +1.03% | 707,500 | 1兆4720億 | -2.7% | 37.05 | 5.45 |
| 02/20 | 2,986 | 2,990 | 2,918 | 2,926 | -1.35% | 789,000 | 1兆4571億 | -3.91% | 36.67 | 5.4 |
| 02/19 | 2,950 | 2,986 | 2,948 | 2,966 | +0.61% | 619,500 | 1兆4770億 | -2.79% | 37.17 | 5.47 |
| 02/18 | 2,964 | 2,974 | 2,914 | 2,948 | -1.01% | 580,500 | 1兆4681億 | -3.6% | 36.95 | 5.44 |
| 02/17 | 3,004 | 3,018 | 2,974 | 2,978 | -1.78% | 732,000 | 1兆4830億 | -2.87% | 37.32 | 5.49 |
| 02/14 | 3,016 | 3,048 | 3,016 | 3,032 | +0.07% | 676,500 | 1兆5099億 | -1.21% | 38 | 5.59 |
| 02/13 | 3,000 | 3,036 | 2,990 | 3,030 | -0.72% | 1,457,000 | 1兆5089億 | -1.27% | 37.98 | 5.59 |
| 02/12 | 3,052 | 3,062 | 3,012 | 3,052 | -0.84% | 1,638,500 | 1兆5198億 | -0.62% | 38.25 | 5.63 |
| 02/10 | 3,094 | 3,128 | 3,076 | 3,078 | -1.85% | 584,500 | 1兆5328億 | +0.33% | 38.58 | 5.68 |
| 02/07 | 3,126 | 3,156 | 3,122 | 3,136 | +0.84% | 777,000 | 1兆5617億 | +2.38% | 39.3 | 5.79 |
| 02/06 | 3,100 | 3,118 | 3,030 | 3,110 | -0.13% | 1,171,000 | 1兆5487億 | +1.73% | 38.98 | 5.74 |
| 02/05 | 3,072 | 3,140 | 3,062 | 3,114 | +1.96% | 1,153,500 | 1兆5507億 | +2.03% | 39.03 | 5.75 |
| 02/04 | 3,034 | 3,056 | 3,010 | 3,054 | +1.06% | 854,500 | 1兆5208億 | +0.3% | 38.28 | 5.64 |
| 02/03 | 2,944 | 3,036 | 2,928 | 3,022 | +0.67% | 1,435,000 | 1兆5049億 | -0.66% | 37.88 | 5.58 |
| 01/31 | 2,950 | 3,024 | 2,950 | 3,002 | +2.88% | 1,544,000 | 1兆4949億 | -1.18% | 37.63 | 5.54 |
| 01/30 | 2,944 | 2,960 | 2,898 | 2,918 | +0.14% | 1,735,000 | 1兆4531億 | -3.86% | 36.57 | 5.38 |
| 01/29 | 2,980 | 3,030 | 2,886 | 2,914 | -5.14% | 3,284,500 | 1兆4511億 | -3.92% | 36.52 | 5.38 |
| 01/28 | 3,064 | 3,104 | 3,062 | 3,072 | -0.9% | 1,118,500 | 1兆5298億 | +1.29% | 38.5 | 5.67 |
| 01/27 | 3,066 | 3,134 | 3,050 | 3,100 | -0.9% | 906,500 | 1兆5438億 | +2.34% | 38.85 | 5.72 |
| 01/24 | 3,138 | 3,146 | 3,114 | 3,128 | -0.06% | 728,500 | 1兆5577億 | +3.58% | 39.2 | 5.77 |
| 01/23 | 3,094 | 3,146 | 3,072 | 3,130 | +0.77% | 900,000 | 1兆5587億 | +3.95% | 39.23 | 5.78 |
| 01/22 | 3,082 | 3,118 | 3,078 | 3,106 | +1.11% | 823,000 | 1兆5467億 | +3.43% | 38.93 | 5.73 |
| 01/21 | 3,052 | 3,080 | 3,034 | 3,072 | -0.45% | 501,500 | 1兆5298億 | +2.5% | 38.5 | 5.67 |
| 01/20 | 3,070 | 3,090 | 3,050 | 3,086 | +1.92% | 617,000 | 1兆5368億 | +3.07% | 38.68 | 5.69 |
| 01/17 | 3,092 | 3,094 | 3,008 | 3,028 | -2.7% | 1,179,000 | 1兆5079億 | +1.37% | 37.95 | 5.59 |
| 01/16 | 3,096 | 3,118 | 3,076 | 3,112 | +1.04% | 1,225,000 | 1兆5497億 | +4.29% | 39 | 5.74 |
| 01/15 | 3,142 | 3,144 | 3,070 | 3,080 | -2.41% | 1,101,500 | 1兆5338億 | +3.46% | 38.6 | 5.68 |
| 01/14 | 3,178 | 3,210 | 3,148 | 3,156 | +0.57% | 1,115,500 | 1兆5716億 | +6.19% | 39.56 | 5.82 |
| 01/10 | 3,064 | 3,150 | 3,064 | 3,138 | +2.42% | 1,017,000 | 1兆5627億 | +5.87% | 39.33 | 5.79 |
| 01/09 | 3,060 | 3,080 | 3,034 | 3,064 | +1.46% | 835,500 | 1兆5258億 | +3.65% | 38.4 | 5.65 |
| 01/08 | 3,062 | 3,086 | 2,984 | 3,020 | -2.33% | 1,439,500 | 1兆5039億 | +2.37% | 37.85 | 5.57 |
| 01/07 | 3,010 | 3,096 | 3,000 | 3,092 | +4.39% | 943,000 | 1兆5398億 | +4.96% | 38.75 | 5.71 |
| 01/06 | 2,938 | 2,994 | 2,934 | 2,962 | +0.34% | 871,500 | 1兆4750億 | +0.75% | 37.12 | 5.47 |
| 2019 |
| 12/30 | 2,992 | 3,002 | 2,942 | 2,952 | -1.07% | 429,000 | 1兆4700億 | +0.48% | 37 | 5.45 |
| 12/27 | 2,978 | 3,008 | 2,960 | 2,984 | +0.07% | 361,500 | 1兆4860億 | +1.67% | 37.4 | 5.51 |
| 12/26 | 2,984 | 2,988 | 2,964 | 2,982 | +0.88% | 309,500 | 1兆4850億 | +1.64% | 37.37 | 5.5 |
| 12/25 | 2,956 | 2,962 | 2,946 | 2,956 | -0.54% | 229,500 | 1兆4720億 | +0.85% | 37.05 | 5.45 |
| 12/24 | 2,930 | 2,986 | 2,926 | 2,972 | +1.71% | 566,500 | 1兆4800億 | +1.47% | 37.25 | 5.48 |
| 12/23 | 2,940 | 2,944 | 2,906 | 2,922 | 0% | 380,000 | 1兆4551億 | -0.1% | 36.62 | 5.39 |
| 12/20 | 2,900 | 2,928 | 2,898 | 2,922 | +1.25% | 843,500 | 1兆4551億 | -0.07% | 36.62 | 5.39 |
| 12/19 | 2,908 | 2,930 | 2,856 | 2,886 | -0.69% | 996,000 | 1兆4372億 | -1.2% | 36.17 | 5.33 |
| 12/18 | 2,930 | 2,940 | 2,898 | 2,906 | -1.82% | 708,500 | 1兆4471億 | -0.38% | 36.42 | 5.36 |
| 12/17 | 2,894 | 2,960 | 2,888 | 2,960 | +2.28% | 1,026,500 | 1兆4740億 | +1.65% | 37.1 | 5.46 |
| 12/16 | 2,888 | 2,928 | 2,888 | 2,894 | -0.07% | 576,000 | 1兆4412億 | -0.38% | 36.27 | 5.34 |
| 12/13 | 2,962 | 2,962 | 2,870 | 2,896 | -1.43% | 1,544,500 | 1兆4422億 | -0.14% | 36.3 | 5.34 |
| 12/12 | 2,958 | 2,966 | 2,916 | 2,938 | -0.14% | 503,500 | 1兆4631億 | +1.52% | 36.82 | 5.42 |
| 12/11 | 3,000 | 3,016 | 2,928 | 2,942 | -1.67% | 831,500 | 1兆4651億 | +1.94% | 36.87 | 5.43 |
| 12/10 | 2,928 | 3,000 | 2,926 | 2,992 | +2.47% | 853,000 | 1兆4900億 | +4% | 37.5 | 5.52 |
| 12/09 | 2,928 | 2,940 | 2,896 | 2,920 | -0.68% | 871,500 | 1兆4541億 | +1.81% | 36.6 | 5.39 |
| 12/06 | 2,920 | 2,944 | 2,912 | 2,940 | +0.07% | 390,500 | 1兆4641億 | +2.8% | 36.85 | 5.42 |
| 12/05 | 2,980 | 2,980 | 2,926 | 2,938 | -1.21% | 579,500 | 1兆4631億 | +3.05% | 36.82 | 5.42 |
| 12/04 | 2,958 | 2,976 | 2,944 | 2,974 | +0.47% | 545,000 | 1兆4810億 | +4.57% | 37.27 | 5.49 |
| 12/03 | 2,892 | 2,960 | 2,874 | 2,960 | +1.3% | 706,500 | 1兆4740億 | +4.56% | 37.1 | 5.46 |
| 12/02 | 2,916 | 2,956 | 2,916 | 2,922 | +0.55% | 539,500 | 1兆4551億 | +3.8% | 36.62 | 5.39 |
| 11/29 | 2,928 | 2,938 | 2,894 | 2,906 | -0.68% | 521,000 | 1兆4471億 | +3.82% | 36.42 | 5.36 |
| 11/28 | 2,930 | 2,946 | 2,916 | 2,926 | -0.34% | 459,500 | 1兆4571億 | +5.14% | 36.67 | 5.4 |
| 11/27 | 2,956 | 2,956 | 2,922 | 2,936 | +0.69% | 515,500 | 1兆4621億 | +6.22% | 36.8 | 5.42 |
| 11/26 | 2,906 | 2,930 | 2,886 | 2,916 | +0.9% | 1,116,500 | 1兆4521億 | +6.23% | 36.55 | 5.38 |
| 11/25 | 2,934 | 2,950 | 2,872 | 2,890 | -1.97% | 879,000 | 1兆4392億 | +5.98% | 36.22 | 5.33 |
| 11/22 | 2,910 | 2,952 | 2,876 | 2,948 | +0.89% | 828,000 | 1兆4681億 | +8.7% | 36.95 | 5.44 |
| 11/21 | 2,904 | 2,924 | 2,874 | 2,922 | +0.97% | 622,000 | 1兆4551億 | +8.5% | 36.62 | 5.39 |
| 11/20 | 2,872 | 2,894 | 2,850 | 2,894 | +0.35% | 722,500 | 1兆4412億 | +8.15% | 36.27 | 5.34 |
| 11/19 | 2,900 | 2,912 | 2,858 | 2,884 | +0.28% | 524,000 | 1兆4362億 | +8.46% | 36.15 | 5.32 |
| 11/18 | 2,842 | 2,876 | 2,828 | 2,876 | +0.63% | 727,000 | 1兆4322億 | +8.77% | 36.05 | 5.31 |
| 11/15 | 2,826 | 2,860 | 2,814 | 2,858 | +2.29% | 1,147,000 | 1兆4232億 | +8.63% | 35.82 | 5.27 |
| 11/14 | 2,778 | 2,824 | 2,770 | 2,794 | +0.58% | 889,000 | 1兆3914億 | +6.8% | 35.02 | 5.16 |
| 11/13 | 2,778 | 2,784 | 2,746 | 2,778 | -0.14% | 726,000 | 1兆3834億 | +6.76% | 34.82 | 5.13 |
| 11/12 | 2,782 | 2,806 | 2,768 | 2,782 | +0.07% | 732,500 | 1兆3854億 | +7.5% | 34.87 | 5.13 |
| 11/11 | 2,756 | 2,786 | 2,756 | 2,780 | +1.53% | 832,000 | 1兆3844億 | +8.05% | 34.84 | 5.13 |
| 11/08 | 2,748 | 2,762 | 2,722 | 2,738 | +0.37% | 1,150,500 | 1兆3635億 | +7.04% | 34.32 | 5.05 |
| 11/07 | 2,734 | 2,740 | 2,700 | 2,728 | +0.22% | 823,000 | 1兆3585億 | +7.11% | 34.19 | 5.03 |
| 11/06 | 2,822 | 2,826 | 2,696 | 2,722 | -1.73% | 1,723,500 | 1兆3555億 | +7.29% | 34.12 | 5.02 |
| 11/05 | 2,738 | 2,772 | 2,722 | 2,770 | +2.37% | 1,388,500 | 1兆3794億 | +9.62% | 34.72 | 5.11 |
| 11/01 | 2,702 | 2,712 | 2,666 | 2,706 | -0.88% | 721,000 | 1兆3475億 | +7.59% | 33.92 | 4.99 |
| 10/31 | 2,768 | 2,788 | 2,722 | 2,730 | -1.37% | 994,000 | 1兆3595億 | +8.94% | 34.22 | 5.04 |
