株価チャート
2019/10/28～2020/03/26
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 |
| 03/26 | 2,013 | 2,158 | 2,008 | 2,139 | +3.38% | 1,187,200 | 2575億6896万 | +8.63% | 67.44 | 3.87 |
| 03/25 | 2,070 | 2,117 | 1,981 | 2,069 | +3.35% | 1,667,600 | 2491億3987万 | +4.65% | 65.24 | 3.75 |
| 03/24 | 1,970 | 2,038 | 1,925 | 2,002 | +5.42% | 1,406,800 | 2410億7203万 | +0.55% | 63.12 | 3.63 |
| 03/23 | 1,936 | 1,976 | 1,817 | 1,899 | -3.9% | 1,469,600 | 2286億6922万 | -5.29% | 59.88 | 3.44 |
| 03/19 | 1,931 | 2,043 | 1,905 | 1,976 | +5.5% | 1,966,700 | 2379億4122万 | -2.47% | 62.3 | 3.58 |
| 03/18 | 1,833 | 1,950 | 1,817 | 1,873 | +5.4% | 2,184,600 | 2255億3841万 | -8.28% | 59.06 | 3.39 |
| 03/17 | 1,570 | 1,787 | 1,552 | 1,777 | +9.69% | 2,460,800 | 2139億7852万 | -13.78% | 56.03 | 3.22 |
| 03/16 | 1,655 | 1,755 | 1,575 | 1,620 | +2.86% | 2,187,200 | 1950億7327万 | -22.38% | 51.08 | 2.93 |
| 03/13 | 1,541 | 1,629 | 1,481 | 1,575 | -7.41% | 1,771,500 | 1896億5457万 | -25.32% | 49.66 | 2.85 |
| 03/12 | 1,701 | 1,831 | 1,684 | 1,701 | -2.3% | 2,174,200 | 2048億2693万 | -20.18% | 53.63 | 3.08 |
| 03/11 | 1,850 | 1,894 | 1,735 | 1,741 | -6.9% | 1,353,700 | 2096億4355万 | -18.91% | 54.89 | 3.15 |
| 03/10 | 1,736 | 1,882 | 1,650 | 1,870 | +1.19% | 2,252,000 | 2251億7717万 | -13.43% | 58.96 | 3.39 |
| 03/09 | 2,011 | 2,030 | 1,826 | 1,848 | -12.79% | 2,800,200 | 2225億2802万 | -14.72% | 58.27 | 3.35 |
| 03/06 | 2,187 | 2,262 | 2,101 | 2,119 | -0.84% | 10,911,200 | 2551億6065万 | -2.62% | 66.81 | 3.84 |
| 03/05 | 1,988 | 2,202 | 1,958 | 2,137 | +9.7% | 6,070,800 | 2573億2813万 | -1.84% | 67.38 | 3.87 |
| 03/04 | 1,900 | 1,972 | 1,880 | 1,948 | +0.72% | 605,500 | 2345億6958万 | -10.6% | 61.42 | 3.53 |
| 03/03 | 2,020 | 2,027 | 1,934 | 1,934 | -0.87% | 858,200 | 2328億8377万 | -11.49% | 60.98 | 3.5 |
| 03/02 | 1,887 | 1,988 | 1,864 | 1,951 | +4.44% | 981,600 | 2349億3083万 | -11.04% | 61.52 | 3.53 |
| 02/28 | 1,951 | 1,962 | 1,850 | 1,868 | -8.16% | 1,473,100 | 2249億3634万 | -15.09% | 58.9 | 3.38 |
| 02/27 | 2,125 | 2,143 | 2,020 | 2,034 | -4.19% | 1,026,200 | 2449億2533万 | -7.96% | 64.13 | 3.68 |
| 02/26 | 2,175 | 2,206 | 2,105 | 2,123 | -2.79% | 869,800 | 2556億4231万 | -4.07% | 66.94 | 3.84 |
| 02/25 | 2,130 | 2,226 | 2,120 | 2,184 | -4.13% | 1,008,600 | 2629億8767万 | -1.36% | 68.86 | 3.95 |
| 02/21 | 2,297 | 2,297 | 2,254 | 2,278 | +1.29% | 564,700 | 2743億673万 | +3.03% | 71.83 | 4.13 |
| 02/20 | 2,300 | 2,304 | 2,238 | 2,249 | -2.64% | 1,012,900 | 2708億1468万 | +2.09% | 70.91 | 4.07 |
| 02/19 | 2,327 | 2,349 | 2,292 | 2,310 | -1.37% | 901,500 | 2781億6003万 | +5.1% | 72.84 | 4.18 |
| 02/18 | 2,409 | 2,411 | 2,312 | 2,342 | -2.58% | 1,142,000 | 2820億1333万 | +6.89% | 73.84 | 4.24 |
| 02/17 | 2,428 | 2,453 | 2,381 | 2,404 | +1.82% | 2,040,600 | 2894億7910万 | +10.17% | 75.8 | 4.35 |
| 02/14 | 2,444 | 2,444 | 2,330 | 2,361 | -2.92% | 1,484,500 | 2843億123万 | +8.85% | 74.44 | 4.28 |
| 02/13 | 2,344 | 2,475 | 2,312 | 2,432 | +2.57% | 3,029,800 | 2928億5073万 | +12.91% | 76.68 | 4.4 |
| 02/12 | 2,393 | 2,399 | 2,302 | 2,371 | +0.64% | 1,686,300 | 2855億538万 | +10.85% | 74.76 | 4.29 |
| 02/10 | 2,509 | 2,520 | 2,334 | 2,356 | -2.52% | 4,267,800 | 2836億9915万 | +10.98% | 74.29 | 4.27 |
| 02/07 | 2,474 | 2,490 | 2,331 | 2,417 | +11.13% | 7,576,100 | 2910億4450万 | +14.5% | 76.21 | 4.38 |
| 02/06 | 2,159 | 2,190 | 2,148 | 2,175 | +2.02% | 427,800 | 2619億393万 | +3.72% | 68.58 | 3.94 |
| 02/05 | 2,120 | 2,137 | 2,111 | 2,132 | +1.52% | 318,600 | 2567億2605万 | +1.86% | 67.22 | 3.86 |
| 02/04 | 2,047 | 2,105 | 2,034 | 2,100 | +2.49% | 309,600 | 2528億7276万 | +0.43% | 66.21 | 3.8 |
| 02/03 | 2,000 | 2,071 | 1,992 | 2,049 | -0.63% | 380,800 | 2467億3156万 | -2.01% | 64.61 | 3.71 |
| 01/31 | 2,055 | 2,074 | 2,044 | 2,062 | +0.39% | 306,300 | 2482億9696万 | -1.48% | 65.02 | 3.73 |
| 01/30 | 2,126 | 2,132 | 2,039 | 2,054 | -4.11% | 421,600 | 2473億3364万 | -1.91% | 64.76 | 3.72 |
| 01/29 | 2,212 | 2,214 | 2,133 | 2,142 | -3.12% | 481,600 | 2579億3021万 | +2.24% | 67.54 | 3.88 |
| 01/28 | 2,100 | 2,227 | 2,083 | 2,211 | +5.54% | 1,133,100 | 2662億3889万 | +5.59% | 69.71 | 4 |
| 01/27 | 2,095 | 2,111 | 2,072 | 2,095 | -1.92% | 284,700 | 2522億7068万 | +0.24% | 66.06 | 3.79 |
| 01/24 | 2,123 | 2,145 | 2,115 | 2,136 | +1.18% | 318,500 | 2572億772万 | +2.25% | 67.35 | 3.87 |
| 01/23 | 2,122 | 2,123 | 2,098 | 2,111 | -0.47% | 225,900 | 2541億9733万 | +1.2% | 66.56 | 3.82 |
| 01/22 | 2,120 | 2,148 | 2,113 | 2,121 | +0.47% | 313,000 | 2554億148万 | +1.82% | 66.88 | 3.84 |
| 01/21 | 2,119 | 2,124 | 2,104 | 2,111 | -1.22% | 233,600 | 2541億9733万 | +1.44% | 66.56 | 3.82 |
| 01/20 | 2,110 | 2,139 | 2,103 | 2,137 | +1.23% | 202,500 | 2573億2813万 | +2.69% | 67.38 | 3.87 |
| 01/17 | 2,143 | 2,147 | 2,100 | 2,111 | +0.96% | 274,700 | 2541億9733万 | +1.44% | 66.56 | 3.82 |
| 01/16 | 2,117 | 2,137 | 2,087 | 2,091 | -1.23% | 205,700 | 2517億8901万 | +0.43% | 65.93 | 3.79 |
| 01/15 | 2,146 | 2,148 | 2,114 | 2,117 | -1.31% | 235,100 | 2549億1982万 | +1.63% | 66.75 | 3.83 |
| 01/14 | 2,125 | 2,150 | 2,120 | 2,145 | +1.71% | 426,300 | 2582億9146万 | +2.98% | 67.63 | 3.88 |
| 01/10 | 2,075 | 2,119 | 2,075 | 2,109 | +1.88% | 393,700 | 2539億5650万 | +1.3% | 66.5 | 3.82 |
| 01/09 | 2,045 | 2,073 | 2,035 | 2,070 | +3.29% | 389,400 | 2492億6029万 | -0.67% | 65.27 | 3.75 |
| 01/08 | 2,008 | 2,020 | 1,968 | 2,004 | -1.91% | 442,500 | 2413億1286万 | -3.88% | 63.19 | 3.63 |
| 01/07 | 1,999 | 2,047 | 1,994 | 2,043 | +3.86% | 505,500 | 2460億907万 | -2.3% | 64.42 | 3.7 |
| 01/06 | 2,015 | 2,015 | 1,962 | 1,967 | -4.38% | 777,500 | 2368億5748万 | -6.2% | 62.02 | 3.56 |
| 2019 |
| 12/30 | 2,063 | 2,074 | 2,045 | 2,057 | -0.63% | 189,800 | 2476億9488万 | -2.33% | 64.86 | 3.73 |
| 12/27 | 2,067 | 2,077 | 2,056 | 2,070 | -0.24% | 213,300 | 2492億6029万 | -1.94% | 65.27 | 3.75 |
| 12/26 | 2,080 | 2,095 | 2,066 | 2,075 | -0.77% | 287,800 | 2498億6237万 | -1.84% | 65.43 | 3.76 |
| 12/25 | 2,105 | 2,115 | 2,084 | 2,091 | -0.52% | 166,500 | 2517億8901万 | -1.27% | 65.93 | 3.79 |
| 12/24 | 2,089 | 2,108 | 2,087 | 2,102 | +0.62% | 182,400 | 2531億1359万 | -0.94% | 66.28 | 3.81 |
| 12/23 | 2,100 | 2,116 | 2,089 | 2,089 | -0.19% | 168,100 | 2515億4818万 | -1.69% | 65.87 | 3.78 |
| 12/20 | 2,086 | 2,098 | 2,071 | 2,093 | +0.29% | 211,800 | 2520億2985万 | -1.51% | 65.99 | 3.79 |
| 12/19 | 2,092 | 2,123 | 2,084 | 2,087 | -0.38% | 198,900 | 2513億735万 | -1.74% | 65.8 | 3.78 |
| 12/18 | 2,092 | 2,100 | 2,081 | 2,095 | -0.8% | 239,400 | 2522億7068万 | -1.27% | 66.06 | 3.79 |
| 12/17 | 2,088 | 2,115 | 2,076 | 2,112 | +1.93% | 340,900 | 2543億1774万 | -0.42% | 66.59 | 3.82 |
| 12/16 | 2,061 | 2,091 | 2,061 | 2,072 | +0.58% | 271,800 | 2495億112万 | -2.54% | 65.33 | 3.75 |
| 12/13 | 2,079 | 2,086 | 2,056 | 2,060 | +0.15% | 303,200 | 2480億5613万 | -3.42% | 64.95 | 3.73 |
| 12/12 | 2,071 | 2,078 | 2,043 | 2,057 | -0.58% | 284,300 | 2476億9488万 | -3.88% | 64.86 | 3.73 |
| 12/11 | 2,097 | 2,109 | 2,064 | 2,069 | -1.66% | 357,400 | 2491億3987万 | -3.59% | 65.24 | 3.75 |
| 12/10 | 2,140 | 2,140 | 2,104 | 2,104 | -1.41% | 286,300 | 2533億5442万 | -2.23% | 66.34 | 3.81 |
| 12/09 | 2,157 | 2,157 | 2,124 | 2,134 | -0.37% | 232,400 | 2569億6689万 | -1.07% | 67.29 | 3.86 |
| 12/06 | 2,115 | 2,147 | 2,105 | 2,142 | +1.56% | 476,900 | 2579億3021万 | -0.79% | 67.54 | 3.88 |
| 12/05 | 2,118 | 2,126 | 2,092 | 2,109 | -0.09% | 411,500 | 2539億5650万 | -2.45% | 66.5 | 3.82 |
| 12/04 | 2,120 | 2,122 | 2,098 | 2,111 | -1.17% | 237,300 | 2541億9733万 | -2.54% | 66.56 | 3.82 |
| 12/03 | 2,122 | 2,143 | 2,121 | 2,136 | -0.84% | 235,500 | 2572億772万 | -1.57% | 67.35 | 3.87 |
| 12/02 | 2,114 | 2,167 | 2,113 | 2,154 | +2.38% | 492,400 | 2593億7520万 | -0.87% | 67.92 | 3.9 |
| 11/29 | 2,131 | 2,138 | 2,095 | 2,104 | -2% | 536,200 | 2533億5442万 | -3.22% | 66.34 | 3.81 |
| 11/28 | 2,183 | 2,184 | 2,145 | 2,147 | -1.74% | 295,000 | 2585億3229万 | -1.47% | 67.7 | 3.89 |
| 11/27 | 2,182 | 2,202 | 2,182 | 2,185 | -0.27% | 223,400 | 2631億808万 | +0.18% | 68.89 | 3.96 |
| 11/26 | 2,199 | 2,207 | 2,168 | 2,191 | +0.27% | 401,500 | 2638億3057万 | +0.46% | 69.08 | 3.97 |
| 11/25 | 2,180 | 2,196 | 2,163 | 2,185 | +1.49% | 278,500 | 2631億808万 | +0.28% | 68.89 | 3.96 |
| 11/22 | 2,175 | 2,186 | 2,152 | 2,153 | -0.83% | 241,200 | 2592億5478万 | -1.19% | 67.89 | 3.9 |
| 11/21 | 2,186 | 2,207 | 2,145 | 2,171 | -1.32% | 338,100 | 2614億2226万 | -0.37% | 68.45 | 3.93 |
| 11/20 | 2,152 | 2,211 | 2,141 | 2,200 | +1.71% | 525,800 | 2649億1432万 | +0.96% | 69.37 | 3.98 |
| 11/19 | 2,098 | 2,163 | 2,090 | 2,163 | +2.95% | 567,800 | 2604億5894万 | -0.64% | 68.2 | 3.92 |
| 11/18 | 2,066 | 2,102 | 2,061 | 2,101 | +2.44% | 467,000 | 2529億9317万 | -3.45% | 66.25 | 3.8 |
| 11/15 | 2,030 | 2,089 | 2,018 | 2,051 | +0.94% | 721,100 | 2469億7239万 | -5.92% | 64.67 | 3.71 |
| 11/14 | 2,070 | 2,082 | 2,031 | 2,032 | -2.17% | 723,300 | 2446億8449万 | -7.09% | 64.07 | 3.68 |
| 11/13 | 2,146 | 2,165 | 2,056 | 2,077 | -7.52% | 1,594,300 | 2501億320万 | -5.38% | 65.49 | 3.76 |
| 11/12 | 2,241 | 2,249 | 2,213 | 2,246 | +0.36% | 338,500 | 2704億5343万 | +2.14% | 70.82 | 4.07 |
| 11/11 | 2,253 | 2,279 | 2,224 | 2,238 | -0.44% | 369,700 | 2694億9011万 | +2.01% | 70.57 | 4.05 |
| 11/08 | 2,218 | 2,249 | 2,215 | 2,248 | +1.9% | 361,400 | 2706億9426万 | +2.55% | 70.88 | 4.07 |
| 11/07 | 2,213 | 2,225 | 2,198 | 2,206 | -0.18% | 215,600 | 2656億3681万 | +0.78% | 69.56 | 3.99 |
| 11/06 | 2,249 | 2,250 | 2,210 | 2,210 | -0.99% | 222,100 | 2661億1847万 | +0.96% | 69.68 | 4 |
| 11/05 | 2,197 | 2,233 | 2,192 | 2,232 | +2.01% | 345,300 | 2687億6761万 | +1.69% | 70.38 | 4.04 |
| 11/01 | 2,206 | 2,207 | 2,177 | 2,188 | -1.08% | 281,200 | 2634億6933万 | -0.55% | 68.99 | 3.96 |
| 10/31 | 2,220 | 2,232 | 2,203 | 2,212 | +0.18% | 253,200 | 2663億5930万 | +0.23% | 69.75 | 4.01 |
| 10/30 | 2,215 | 2,243 | 2,201 | 2,208 | -0.14% | 349,600 | 2658億7764万 | -0.27% | 69.62 | 4 |
| 10/29 | 2,200 | 2,212 | 2,186 | 2,211 | +0.32% | 279,600 | 2662億3889万 | -0.45% | 69.71 | 4 |
| 10/28 | 2,214 | 2,225 | 2,193 | 2,204 | +0.41% | 217,800 | 2653億9598万 | -1.03% | 69.49 | 3.99 |
