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 | 4/1, 株式分割 1→3 |
2020 |
03/31 | 1,807 | 1,890 | 1,802 | 1,813 | +2.24% | 33,949,500 | 2兆7990億 | +7.85% | 17.44 | 1.12 |
03/30 | 1,848 | 1,850 | 1,711 | 1,773 | +5.98% | 23,808,600 | 2兆7378億 | +5.49% | 17.06 | 1.09 |
03/27 | 1,644 | 1,673 | 1,617 | 1,673 | +3.57% | 10,009,500 | 2兆5834億 | -0.52% | 16.1 | 1.03 |
03/26 | 1,589 | 1,635 | 1,585 | 1,616 | -1.24% | 9,055,200 | 2兆4943億 | -4.17% | 15.54 | 0.99 |
03/25 | 1,599 | 1,638 | 1,578 | 1,636 | +3.85% | 11,970,600 | 2兆5257億 | -3.42% | 15.74 | 1.01 |
03/24 | 1,580 | 1,580 | 1,542 | 1,575 | +1.55% | 10,885,200 | 2兆4321億 | -7.33% | 15.15 | 0.97 |
03/23 | 1,598 | 1,663 | 1,520 | 1,551 | -2.92% | 16,877,100 | 2兆3950億 | -9.12% | 14.92 | 0.95 |
03/19 | 1,716 | 1,726 | 1,549 | 1,598 | -8.48% | 42,799,200 | 2兆4671億 | -6.82% | 15.37 | 0.98 |
03/18 | 1,746 | 1,746 | 1,658 | 1,746 | +15.43% | 42,094,500 | 2兆6956億 | +1.39% | 16.8 | 1.07 |
03/17 | 1,413 | 1,532 | 1,394 | 1,513 | +4.76% | 14,502,600 | 2兆3353億 | -12.31% | 14.55 | 0.93 |
03/16 | 1,493 | 1,511 | 1,437 | 1,444 | +0.77% | 9,738,600 | 2兆2293億 | -16.87% | 13.89 | 0.89 |
03/13 | 1,424 | 1,492 | 1,384 | 1,433 | -6.97% | 13,744,500 | 2兆2123億 | -18.3% | 13.79 | 0.88 |
03/12 | 1,616 | 1,617 | 1,526 | 1,540 | -6.83% | 11,708,700 | 2兆3780億 | -12.98% | 14.82 | 0.95 |
03/11 | 1,662 | 1,681 | 1,650 | 1,653 | -0.5% | 8,953,200 | 2兆5525億 | -7.17% | 15.9 | 1.02 |
03/10 | 1,633 | 1,675 | 1,574 | 1,662 | -0.4% | 14,516,100 | 2兆5654億 | -7.07% | 15.98 | 1.02 |
03/09 | 1,680 | 1,710 | 1,644 | 1,668 | -4.48% | 9,991,500 | 2兆5757億 | -7.06% | 16.05 | 1.03 |
03/06 | 1,762 | 1,766 | 1,731 | 1,747 | -2.28% | 6,917,400 | 2兆6966億 | -3.02% | 16.8 | 1.08 |
03/05 | 1,783 | 1,805 | 1,770 | 1,787 | +1.27% | 6,580,500 | 2兆7594億 | -1.03% | 17.19 | 1.1 |
03/04 | 1,753 | 1,786 | 1,743 | 1,765 | -0.82% | 7,617,000 | 2兆7249億 | -2.43% | 16.98 | 1.09 |
03/03 | 1,820 | 1,821 | 1,780 | 1,780 | -1.02% | 8,861,400 | 2兆7475億 | -1.84% | 17.12 | 1.1 |
03/02 | 1,757 | 1,817 | 1,751 | 1,798 | +2.22% | 12,057,000 | 2兆7758億 | -1.1% | 17.3 | 1.11 |
02/28 | 1,767 | 1,785 | 1,738 | 1,759 | -2.84% | 14,861,100 | 2兆7156億 | -3.46% | 16.92 | 1.08 |
02/27 | 1,811 | 1,822 | 1,795 | 1,810 | -1.38% | 11,156,700 | 2兆7949億 | -0.97% | 17.41 | 1.11 |
02/26 | 1,883 | 1,884 | 1,808 | 1,836 | -1.08% | 18,432,600 | 2兆8340億 | +0.2% | 17.66 | 1.13 |
02/25 | 1,867 | 1,963 | 1,844 | 1,856 | +2.83% | 35,098,800 | 2兆8649億 | +1.13% | 17.85 | 1.14 |
02/21 | 1,816 | 1,826 | 1,801 | 1,805 | +0.93% | 6,813,900 | 2兆7861億 | -1.76% | 17.36 | 1.11 |
02/20 | 1,800 | 1,815 | 1,784 | 1,788 | -0.37% | 3,443,400 | 2兆7604億 | -2.88% | 17.2 | 1.1 |
02/19 | 1,825 | 1,825 | 1,794 | 1,795 | -0.07% | 5,142,000 | 2兆7707億 | -2.78% | 17.26 | 1.1 |
02/18 | 1,814 | 1,819 | 1,775 | 1,796 | +0.37% | 6,072,900 | 2兆7728億 | -3.02% | 17.28 | 1.11 |
02/17 | 1,759 | 1,798 | 1,758 | 1,789 | +1.98% | 4,866,000 | 2兆7625億 | -3.7% | 17.21 | 1.1 |
02/14 | 1,746 | 1,758 | 1,740 | 1,755 | +0.04% | 3,479,100 | 2兆7089億 | -5.81% | 16.88 | 1.08 |
02/13 | 1,785 | 1,786 | 1,747 | 1,754 | -1.52% | 5,427,000 | 2兆7079億 | -5.9% | 16.87 | 1.08 |
02/12 | 1,800 | 1,807 | 1,773 | 1,781 | -1.24% | 5,901,300 | 2兆7496億 | -4.61% | 17.13 | 1.1 |
02/10 | 1,811 | 1,820 | 1,798 | 1,803 | -0.33% | 3,917,700 | 2兆7841億 | -3.25% | 17.35 | 1.11 |
02/07 | 1,837 | 1,846 | 1,804 | 1,809 | -3.64% | 8,958,000 | 2兆7933億 | -2.83% | 17.41 | 1.11 |
02/06 | 1,867 | 1,891 | 1,862 | 1,878 | +1.75% | 5,350,500 | 2兆8988億 | +1% | 18.06 | 1.16 |
02/05 | 1,841 | 1,856 | 1,833 | 1,845 | +2.06% | 3,534,000 | 2兆8489億 | -0.47% | 17.75 | 1.14 |
02/04 | 1,814 | 1,823 | 1,807 | 1,808 | -1.11% | 3,281,700 | 2兆7913億 | -2.27% | 17.39 | 1.11 |
02/03 | 1,800 | 1,848 | 1,794 | 1,828 | +0.02% | 4,066,800 | 2兆8227億 | -1.06% | 17.59 | 1.13 |
01/31 | 1,828 | 1,847 | 1,822 | 1,828 | +0.4% | 4,165,800 | 2兆8222億 | -0.92% | 17.58 | 1.13 |
01/30 | 1,855 | 1,856 | 1,805 | 1,821 | -2.38% | 5,104,200 | 2兆8108億 | -1.16% | 17.51 | 1.12 |
01/29 | 1,862 | 1,868 | 1,843 | 1,865 | +0.18% | 3,901,500 | 2兆8793億 | +1.3% | 17.94 | 1.15 |
01/28 | 1,885 | 1,886 | 1,853 | 1,862 | -1.26% | 4,239,300 | 2兆8741億 | +1.34% | 17.91 | 1.15 |
01/27 | 1,868 | 1,890 | 1,864 | 1,885 | -0.84% | 3,555,600 | 2兆9107億 | +2.86% | 18.14 | 1.16 |
01/24 | 1,895 | 1,913 | 1,882 | 1,901 | +0.12% | 4,286,700 | 2兆9354億 | +4.01% | 18.29 | 1.17 |
01/23 | 1,905 | 1,905 | 1,880 | 1,899 | -0.42% | 3,845,100 | 2兆9318億 | +4.17% | 18.27 | 1.17 |
01/22 | 1,876 | 1,911 | 1,874 | 1,907 | +0.33% | 3,039,900 | 2兆9441億 | +4.95% | 18.34 | 1.17 |
01/21 | 1,915 | 1,916 | 1,896 | 1,901 | -0.78% | 2,607,000 | 2兆9343億 | +5.01% | 18.28 | 1.17 |
01/20 | 1,918 | 1,919 | 1,905 | 1,916 | +0.44% | 1,817,400 | 2兆9575億 | +6.25% | 18.43 | 1.18 |
01/17 | 1,917 | 1,918 | 1,901 | 1,907 | +0.56% | 3,161,400 | 2兆9446億 | +6.2% | 18.35 | 1.17 |
01/16 | 1,907 | 1,921 | 1,891 | 1,897 | -1.79% | 6,163,500 | 2兆9282億 | +6.02% | 18.25 | 1.17 |
01/15 | 1,912 | 1,942 | 1,907 | 1,931 | +0.03% | 4,165,800 | 2兆9817億 | +8.38% | 18.58 | 1.19 |
01/14 | 1,950 | 1,952 | 1,912 | 1,931 | -0.87% | 6,930,300 | 2兆9807億 | +8.89% | 18.57 | 1.19 |
01/10 | 1,931 | 1,951 | 1,920 | 1,948 | +2.13% | 9,208,200 | 3兆69億 | +10.35% | 18.74 | 1.2 |
01/09 | 1,843 | 1,909 | 1,836 | 1,907 | +6.04% | 12,012,600 | 2兆9441億 | +8.6% | 18.34 | 1.17 |
01/08 | 1,797 | 1,818 | 1,784 | 1,798 | -0.94% | 7,008,600 | 2兆7764億 | +2.88% | 17.3 | 1.11 |
01/07 | 1,777 | 1,823 | 1,773 | 1,815 | +5.6% | 10,004,700 | 2兆8026億 | +4.03% | 17.46 | 1.12 |
01/06 | 1,724 | 1,734 | 1,703 | 1,719 | -1.4% | 3,763,800 | 2兆6539億 | -1.32% | 16.54 | 1.06 |
2019 |
12/30 | 1,733 | 1,749 | 1,732 | 1,743 | -0.11% | 1,974,900 | 2兆6914億 | +0.13% | 16.77 | 1.07 |
12/27 | 1,750 | 1,756 | 1,745 | 1,745 | +0.1% | 1,501,500 | 2兆6945億 | +0.36% | 16.79 | 1.07 |
12/26 | 1,742 | 1,750 | 1,740 | 1,744 | +0.08% | 1,553,400 | 2兆6920億 | +0.38% | 16.77 | 1.07 |
12/25 | 1,751 | 1,751 | 1,737 | 1,742 | -0.42% | 1,372,200 | 2兆6899億 | +0.42% | 16.76 | 1.07 |
12/24 | 1,749 | 1,755 | 1,745 | 1,750 | -0.13% | 1,128,000 | 2兆7012億 | +0.96% | 16.83 | 1.08 |
12/23 | 1,761 | 1,761 | 1,747 | 1,752 | -0.74% | 1,999,200 | 2兆7048億 | +1.15% | 16.85 | 1.08 |
12/20 | 1,784 | 1,801 | 1,765 | 1,765 | -1.74% | 5,274,600 | 2兆7249億 | +1.96% | 16.98 | 1.09 |
12/19 | 1,767 | 1,802 | 1,767 | 1,796 | +2.12% | 5,189,700 | 2兆7733億 | +3.83% | 17.28 | 1.11 |
12/18 | 1,812 | 1,812 | 1,757 | 1,759 | -0.77% | 5,880,900 | 2兆7156億 | +1.85% | 16.92 | 1.08 |
12/17 | 1,783 | 1,783 | 1,769 | 1,773 | +0.38% | 3,271,500 | 2兆7367億 | +2.7% | 17.05 | 1.09 |
12/16 | 1,757 | 1,771 | 1,755 | 1,766 | +0.7% | 2,836,200 | 2兆7264億 | +2.67% | 16.99 | 1.09 |
12/13 | 1,774 | 1,776 | 1,752 | 1,754 | +0.34% | 5,674,500 | 2兆7074億 | +2.37% | 16.87 | 1.08 |
12/12 | 1,757 | 1,764 | 1,744 | 1,748 | +0.31% | 3,998,700 | 2兆6981億 | +2.32% | 16.81 | 1.08 |
12/11 | 1,743 | 1,743 | 1,724 | 1,742 | +1.16% | 3,483,300 | 2兆6899億 | +2.37% | 16.76 | 1.07 |
12/10 | 1,756 | 1,756 | 1,720 | 1,722 | -1.34% | 4,062,600 | 2兆6590億 | +1.49% | 16.57 | 1.06 |
12/09 | 1,747 | 1,753 | 1,737 | 1,746 | +0.77% | 3,365,700 | 2兆6950億 | +2.93% | 16.79 | 1.07 |
12/06 | 1,727 | 1,740 | 1,723 | 1,732 | +1.07% | 3,183,600 | 2兆6745億 | +2.5% | 16.66 | 1.07 |
12/05 | 1,719 | 1,723 | 1,706 | 1,714 | +0.23% | 2,709,600 | 2兆6462億 | +1.78% | 16.49 | 1.06 |
12/04 | 1,699 | 1,711 | 1,694 | 1,710 | -0.74% | 2,401,800 | 2兆6400億 | +1.85% | 16.45 | 1.05 |
12/03 | 1,707 | 1,730 | 1,704 | 1,723 | -0.27% | 3,163,500 | 2兆6595億 | +2.91% | 16.57 | 1.06 |
12/02 | 1,733 | 1,744 | 1,725 | 1,727 | +0.19% | 2,884,800 | 2兆6667億 | +3.5% | 16.62 | 1.06 |
11/29 | 1,720 | 1,731 | 1,717 | 1,724 | +0.25% | 3,008,100 | 2兆6616億 | +3.61% | 16.58 | 1.06 |
11/28 | 1,734 | 1,745 | 1,717 | 1,720 | -0.14% | 2,743,500 | 2兆6549億 | +3.66% | 16.54 | 1.06 |
11/27 | 1,711 | 1,732 | 1,708 | 1,722 | +1.1% | 3,821,100 | 2兆6585億 | +4.17% | 16.57 | 1.06 |
11/26 | 1,721 | 1,722 | 1,696 | 1,703 | +0.31% | 7,032,000 | 2兆6297億 | +3.42% | 16.39 | 1.05 |
11/25 | 1,703 | 1,711 | 1,697 | 1,698 | +0.77% | 2,669,400 | 2兆6215億 | +3.54% | 16.33 | 1.05 |
11/22 | 1,699 | 1,702 | 1,685 | 1,685 | -0.65% | 3,584,700 | 2兆6014億 | +3.06% | 16.21 | 1.04 |
11/21 | 1,692 | 1,703 | 1,674 | 1,696 | -0.76% | 3,557,400 | 2兆6184億 | +3.99% | 16.32 | 1.04 |
11/20 | 1,708 | 1,718 | 1,704 | 1,709 | -0.98% | 3,288,000 | 2兆6384億 | +5.04% | 16.44 | 1.05 |
11/19 | 1,731 | 1,732 | 1,711 | 1,726 | +0.17% | 3,542,700 | 2兆6647億 | +6.54% | 16.6 | 1.06 |
11/18 | 1,715 | 1,732 | 1,713 | 1,723 | -0.15% | 3,167,700 | 2兆6601億 | +6.82% | 16.57 | 1.06 |
11/15 | 1,723 | 1,736 | 1,720 | 1,726 | +0.1% | 4,520,400 | 2兆6642億 | +7.45% | 16.6 | 1.06 |
11/14 | 1,713 | 1,730 | 1,704 | 1,724 | -0.15% | 5,691,000 | 2兆6616億 | +7.88% | 16.58 | 1.06 |
11/13 | 1,704 | 1,739 | 1,695 | 1,727 | +6.34% | 14,816,400 | 2兆6657億 | +8.6% | 16.61 | 1.06 |
11/12 | 1,617 | 1,635 | 1,608 | 1,624 | +1.08% | 5,984,700 | 2兆5067億 | +2.63% | 15.62 | 1 |
11/11 | 1,625 | 1,629 | 1,601 | 1,606 | -0.78% | 3,359,100 | 2兆4799億 | +1.8% | 15.45 | 0.99 |
11/08 | 1,634 | 1,640 | 1,614 | 1,619 | +0.35% | 6,327,000 | 2兆4995億 | +2.66% | 15.57 | 1 |
11/07 | 1,627 | 1,632 | 1,606 | 1,613 | -0.25% | 5,152,500 | 2兆4907億 | +2.43% | 15.52 | 0.99 |
11/06 | 1,660 | 1,664 | 1,567 | 1,617 | -4.22% | 13,236,000 | 2兆4969億 | +2.75% | 15.56 | 1 |
11/05 | 1,570 | 1,796 | 1,568 | 1,689 | +6.74% | 14,102,100 | 2兆6070億 | +7.35% | 16.24 | 1.04 |
11/01 | 1,573 | 1,596 | 1,572 | 1,582 | -0.71% | 3,100,200 | 2兆4424億 | +0.83% | 15.22 | 0.97 |
10/31 | 1,570 | 1,598 | 1,570 | 1,593 | +0.65% | 4,291,500 | 2兆4599億 | +1.55% | 15.33 | 0.98 |