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 | 1,451 | 1,478 | 1,407 | 1,417 | -2.41% | 1,983,300 | 4565億7439万 | -5.78% | 16.34 | 0.97 |
| 03/30 | 1,440 | 1,457 | 1,392 | 1,452 | -4.91% | 1,879,600 | 4756億1740万 | -4.66% | 17.04 | 1.01 |
| 03/27 | 1,533 | 1,546 | 1,450 | 1,527 | +1.73% | 2,664,000 | 5001億8441万 | -0.84% | 17.92 | 1.06 |
| 03/26 | 1,521 | 1,546 | 1,482 | 1,501 | -1.57% | 1,877,900 | 4916億6785万 | -3.41% | 17.62 | 1.04 |
| 03/25 | 1,468 | 1,537 | 1,445 | 1,525 | +10.67% | 2,781,600 | 4995億2929万 | -2.8% | 17.9 | 1.06 |
| 03/24 | 1,297 | 1,384 | 1,282 | 1,378 | +10.86% | 2,881,600 | 4513億7795万 | -12.95% | 16.17 | 0.96 |
| 03/23 | 1,200 | 1,297 | 1,186 | 1,243 | +3.41% | 3,048,800 | 4071億5732万 | -22.51% | 14.59 | 0.86 |
| 03/19 | 1,277 | 1,288 | 1,168 | 1,202 | -3.99% | 2,943,500 | 3937億2735万 | -26.26% | 14.11 | 0.83 |
| 03/18 | 1,269 | 1,301 | 1,248 | 1,252 | -1.42% | 2,522,700 | 4101億536万 | -24.49% | 14.69 | 0.87 |
| 03/17 | 1,255 | 1,289 | 1,221 | 1,270 | -0.7% | 3,210,700 | 4160億144万 | -24.58% | 14.91 | 0.88 |
| 03/16 | 1,391 | 1,401 | 1,277 | 1,279 | -6.23% | 2,140,900 | 4189億4949万 | -25.16% | 15.01 | 0.89 |
| 03/13 | 1,322 | 1,416 | 1,285 | 1,364 | -4.62% | 3,974,400 | 4467億9210万 | -21.34% | 16.01 | 0.95 |
| 03/12 | 1,447 | 1,462 | 1,401 | 1,430 | -3.18% | 2,914,100 | 4684億1108万 | -18.47% | 16.78 | 0.99 |
| 03/11 | 1,493 | 1,521 | 1,475 | 1,477 | -1.2% | 2,115,700 | 4838億640万 | -16.55% | 17.33 | 1.03 |
| 03/10 | 1,460 | 1,509 | 1,424 | 1,495 | +0.34% | 2,169,000 | 4897億249万 | -16.2% | 17.55 | 1.04 |
| 03/09 | 1,501 | 1,514 | 1,467 | 1,490 | -4.97% | 2,177,600 | 4880億6469万 | -17.18% | 17.49 | 1.03 |
| 03/06 | 1,583 | 1,593 | 1,552 | 1,568 | -3.03% | 1,772,700 | 5136億1438万 | -13.61% | 18.4 | 1.09 |
| 03/05 | 1,658 | 1,662 | 1,614 | 1,617 | -1.04% | 2,181,300 | 5296億6483万 | -11.54% | 18.98 | 1.12 |
| 03/04 | 1,638 | 1,655 | 1,627 | 1,634 | -1.98% | 1,900,500 | 5352億3336万 | -11.2% | 19.18 | 1.13 |
| 03/03 | 1,738 | 1,740 | 1,664 | 1,667 | -2.17% | 1,348,600 | 5460億4284万 | -9.94% | 19.56 | 1.16 |
| 03/02 | 1,676 | 1,723 | 1,669 | 1,704 | +0.41% | 1,885,300 | 5581億6257万 | -8.44% | 20 | 1.18 |
| 02/28 | 1,712 | 1,714 | 1,672 | 1,697 | -4.34% | 2,281,700 | 5558億6965万 | -9.25% | 19.92 | 1.18 |
| 02/27 | 1,785 | 1,786 | 1,757 | 1,774 | -2.21% | 1,688,200 | 5810億9178万 | -5.69% | 20.82 | 1.23 |
| 02/26 | 1,802 | 1,817 | 1,779 | 1,814 | -0.66% | 1,512,400 | 5941億9419万 | -3.92% | 21.29 | 1.26 |
| 02/25 | 1,817 | 1,838 | 1,809 | 1,826 | -3.69% | 1,737,200 | 5981億2491万 | -3.59% | 21.43 | 1.27 |
| 02/21 | 1,892 | 1,906 | 1,884 | 1,896 | +0.74% | 1,140,200 | 6210億5413万 | -0.16% | 22.25 | 1.32 |
| 02/20 | 1,884 | 1,899 | 1,867 | 1,882 | +0.97% | 632,800 | 6164億6828万 | -1% | 22.09 | 1.31 |
| 02/19 | 1,874 | 1,881 | 1,860 | 1,864 | -0.43% | 812,700 | 6105億7220万 | -2.1% | 21.88 | 1.29 |
| 02/18 | 1,878 | 1,892 | 1,863 | 1,872 | -0.9% | 699,500 | 6131億9268万 | -1.94% | 21.97 | 1.3 |
| 02/17 | 1,890 | 1,897 | 1,871 | 1,889 | -0.53% | 575,700 | 6187億6121万 | -1.25% | 22.17 | 1.31 |
| 02/14 | 1,879 | 1,900 | 1,861 | 1,899 | +0.96% | 890,000 | 6220億3681万 | -0.78% | 22.29 | 1.32 |
| 02/13 | 1,910 | 1,910 | 1,876 | 1,881 | -1.98% | 1,332,400 | 6161億4072万 | -1.72% | 22.08 | 1.31 |
| 02/12 | 1,895 | 1,926 | 1,895 | 1,919 | +1.7% | 1,233,100 | 6285億8801万 | +0.16% | 22.52 | 1.33 |
| 02/10 | 1,881 | 1,907 | 1,877 | 1,887 | -1.1% | 724,500 | 6181億608万 | -1.51% | 22.15 | 1.31 |
| 02/07 | 1,900 | 1,912 | 1,891 | 1,908 | +0.42% | 974,700 | 6249億8485万 | -0.47% | 22.39 | 1.33 |
| 02/06 | 1,892 | 1,923 | 1,876 | 1,900 | +2.54% | 1,277,100 | 6223億6437万 | -0.94% | 22.3 | 1.32 |
| 02/05 | 1,866 | 1,869 | 1,844 | 1,853 | +1.15% | 1,156,300 | 6069億6904万 | -3.39% | 21.75 | 1.29 |
| 02/04 | 1,824 | 1,837 | 1,811 | 1,832 | -0.33% | 1,128,000 | 6000億9027万 | -4.58% | 21.5 | 1.27 |
| 02/03 | 1,827 | 1,842 | 1,804 | 1,838 | -1.02% | 1,546,600 | 6020億5564万 | -4.42% | 21.57 | 1.28 |
| 01/31 | 1,880 | 1,899 | 1,846 | 1,857 | -1.64% | 1,847,400 | 6082億7928万 | -3.58% | 21.79 | 1.29 |
| 01/30 | 1,903 | 1,925 | 1,881 | 1,888 | -1.2% | 1,711,900 | 6184億3365万 | -2.07% | 22.16 | 1.31 |
| 01/29 | 1,910 | 1,922 | 1,900 | 1,911 | +0.05% | 1,281,600 | 6259億6753万 | -0.93% | 22.43 | 1.33 |
| 01/28 | 1,885 | 1,913 | 1,878 | 1,910 | +0.42% | 1,433,300 | 6256億3997万 | -0.93% | 22.42 | 1.33 |
| 01/27 | 1,904 | 1,912 | 1,885 | 1,902 | -1.14% | 1,328,400 | 6230億1949万 | -1.35% | 22.32 | 1.32 |
| 01/24 | 1,935 | 1,935 | 1,918 | 1,924 | -0.77% | 732,200 | 6302億2581万 | -0.26% | 22.58 | 1.34 |
| 01/23 | 1,940 | 1,951 | 1,933 | 1,939 | -1.02% | 902,800 | 6351億3922万 | +0.57% | 22.76 | 1.35 |
| 01/22 | 1,943 | 1,962 | 1,939 | 1,959 | +0.26% | 827,100 | 6416億9042万 | +1.71% | 22.99 | 1.36 |
| 01/21 | 1,962 | 1,965 | 1,940 | 1,954 | -0.81% | 756,400 | 6400億5262万 | +1.61% | 22.93 | 1.36 |
| 01/20 | 1,953 | 1,974 | 1,950 | 1,970 | +0.87% | 521,100 | 6452億9358万 | +2.6% | 23.12 | 1.37 |
| 01/17 | 1,957 | 1,964 | 1,945 | 1,953 | +0.57% | 854,400 | 6397億2506万 | +1.82% | 22.92 | 1.36 |
| 01/16 | 1,958 | 1,958 | 1,929 | 1,942 | -0.56% | 845,100 | 6361億2190万 | +1.41% | 22.79 | 1.35 |
| 01/15 | 1,977 | 1,979 | 1,946 | 1,953 | -1.61% | 807,000 | 6397億2506万 | +2.09% | 22.92 | 1.36 |
| 01/14 | 1,977 | 1,994 | 1,971 | 1,985 | +1.28% | 1,486,900 | 6502億698万 | +3.93% | 23.3 | 1.38 |
| 01/10 | 1,960 | 1,965 | 1,948 | 1,960 | +1.14% | 1,281,400 | 6420億1798万 | +2.94% | 23 | 1.36 |
| 01/09 | 1,931 | 1,947 | 1,925 | 1,938 | +2.92% | 1,310,600 | 6348億1165万 | +2% | 22.75 | 1.35 |
| 01/08 | 1,884 | 1,891 | 1,854 | 1,883 | -2.79% | 1,503,100 | 6167億9584万 | -0.58% | 22.1 | 1.31 |
| 01/07 | 1,946 | 1,954 | 1,927 | 1,937 | +0.94% | 1,200,700 | 6344億8409万 | +2.38% | 22.73 | 1.35 |
| 01/06 | 1,890 | 1,922 | 1,882 | 1,919 | +0.79% | 1,518,600 | 6285億8801万 | +1.64% | 22.52 | 1.33 |
| 2019 |
| 12/30 | 1,910 | 1,917 | 1,897 | 1,904 | -1.24% | 688,000 | 6236億7461万 | +1.06% | 22.35 | 1.32 |
| 12/27 | 1,920 | 1,936 | 1,909 | 1,928 | +0.47% | 972,900 | 6315億3605万 | +2.5% | 22.63 | 1.34 |
| 12/26 | 1,908 | 1,920 | 1,903 | 1,919 | +1.05% | 802,200 | 6285億8801万 | +2.35% | 22.52 | 1.33 |
| 12/25 | 1,914 | 1,914 | 1,894 | 1,899 | -0.58% | 535,300 | 6220億3681万 | +1.55% | 22.29 | 1.32 |
| 12/24 | 1,916 | 1,919 | 1,905 | 1,910 | +0.47% | 1,005,900 | 6256億3997万 | +2.41% | 22.42 | 1.33 |
| 12/23 | 1,919 | 1,919 | 1,898 | 1,901 | -0.58% | 787,200 | 6226億9193万 | +2.15% | 22.31 | 1.32 |
| 12/20 | 1,915 | 1,919 | 1,901 | 1,912 | +0.53% | 1,102,600 | 6262億9509万 | +2.96% | 22.44 | 1.33 |
| 12/19 | 1,902 | 1,907 | 1,890 | 1,902 | -0.16% | 777,400 | 6230億1949万 | +2.64% | 22.32 | 1.32 |
| 12/18 | 1,923 | 1,925 | 1,899 | 1,905 | -0.31% | 1,189,500 | 6240億217万 | +3.03% | 22.36 | 1.32 |
| 12/17 | 1,919 | 1,924 | 1,902 | 1,911 | +0.16% | 1,060,600 | 6259億6753万 | +3.47% | 22.43 | 1.33 |
| 12/16 | 1,915 | 1,918 | 1,906 | 1,908 | -0.57% | 910,900 | 6249億8485万 | +3.36% | 22.39 | 1.33 |
| 12/13 | 1,915 | 1,924 | 1,904 | 1,919 | +2.35% | 2,143,500 | 6285億8801万 | +4.01% | 22.52 | 1.33 |
| 12/12 | 1,888 | 1,889 | 1,865 | 1,875 | -0.32% | 764,700 | 6141億7536万 | +1.79% | 22.01 | 1.3 |
| 12/11 | 1,889 | 1,895 | 1,877 | 1,881 | -0.79% | 865,600 | 6161億4072万 | +2.17% | 22.08 | 1.31 |
| 12/10 | 1,900 | 1,906 | 1,886 | 1,896 | -0.68% | 833,500 | 6210億5413万 | +3.1% | 22.25 | 1.32 |
| 12/09 | 1,910 | 1,917 | 1,899 | 1,909 | +1.01% | 859,800 | 6253億1241万 | +4.03% | 22.41 | 1.33 |
| 12/06 | 1,901 | 1,920 | 1,884 | 1,890 | -0.11% | 1,300,200 | 6190億8877万 | +3.39% | 22.18 | 1.31 |
| 12/05 | 1,874 | 1,897 | 1,874 | 1,892 | +1.78% | 1,879,900 | 6197億4389万 | +3.96% | 22.21 | 1.31 |
| 12/04 | 1,822 | 1,866 | 1,813 | 1,859 | +1.2% | 1,480,200 | 6089億3440万 | +2.71% | 21.82 | 1.29 |
| 12/03 | 1,820 | 1,840 | 1,812 | 1,837 | -1.08% | 1,222,000 | 6017億2808万 | +1.89% | 21.56 | 1.28 |
| 12/02 | 1,822 | 1,859 | 1,821 | 1,857 | +2.88% | 1,053,000 | 6082億7928万 | +3.51% | 21.79 | 1.29 |
| 11/29 | 1,830 | 1,837 | 1,804 | 1,805 | -1.31% | 1,000,200 | 5912億4615万 | +1.12% | 21.18 | 1.25 |
| 11/28 | 1,826 | 1,839 | 1,818 | 1,829 | +0.33% | 1,118,100 | 5991億759万 | +2.87% | 21.47 | 1.27 |
| 11/27 | 1,825 | 1,831 | 1,811 | 1,823 | +0.05% | 1,313,300 | 5971億4223万 | +3.11% | 21.4 | 1.27 |
| 11/26 | 1,847 | 1,848 | 1,817 | 1,822 | -0.44% | 1,823,700 | 5968億1467万 | +3.7% | 21.38 | 1.27 |
| 11/25 | 1,833 | 1,845 | 1,828 | 1,830 | +2.01% | 1,261,900 | 5994億3515万 | +4.81% | 21.48 | 1.27 |
| 11/22 | 1,791 | 1,809 | 1,788 | 1,794 | +0.9% | 925,400 | 5876億4299万 | +3.4% | 21.06 | 1.25 |
| 11/21 | 1,788 | 1,788 | 1,755 | 1,778 | -0.56% | 1,068,100 | 5824億202万 | +3.01% | 20.87 | 1.23 |
| 11/20 | 1,794 | 1,805 | 1,784 | 1,788 | -0.39% | 1,229,600 | 5856億7763万 | +4.2% | 20.99 | 1.24 |
| 11/19 | 1,806 | 1,806 | 1,786 | 1,795 | -0.61% | 991,000 | 5879億7055万 | +5.16% | 21.07 | 1.25 |
| 11/18 | 1,810 | 1,812 | 1,797 | 1,806 | -0.22% | 784,000 | 5915億7371万 | +6.49% | 21.2 | 1.25 |
| 11/15 | 1,790 | 1,814 | 1,782 | 1,810 | +0.22% | 1,425,400 | 5928億8395万 | +7.42% | 21.24 | 1.26 |
| 11/14 | 1,831 | 1,833 | 1,803 | 1,806 | -2.11% | 1,319,700 | 5915億7371万 | +7.89% | 21.2 | 1.25 |
| 11/13 | 1,877 | 1,880 | 1,835 | 1,845 | -2.84% | 1,378,100 | 6043億4856万 | +10.94% | 21.65 | 1.28 |
| 11/12 | 1,874 | 1,900 | 1,871 | 1,899 | +1.5% | 1,459,100 | 6220億3681万 | +15.09% | 22.29 | 1.32 |
| 11/11 | 1,870 | 1,878 | 1,857 | 1,871 | +0.59% | 1,652,700 | 6128億6512万 | +14.5% | 21.96 | 1.3 |
| 11/08 | 1,862 | 1,863 | 1,839 | 1,860 | +0.7% | 2,123,800 | 6092億6196万 | +14.74% | 21.83 | 1.29 |
| 11/07 | 1,848 | 1,854 | 1,830 | 1,847 | +0.76% | 2,218,000 | 6050億368万 | +14.72% | 21.68 | 1.28 |
| 11/06 | 1,816 | 1,833 | 1,809 | 1,833 | +1.95% | 1,747,100 | 6004億1783万 | +14.78% | 21.51 | 1.27 |
| 11/05 | 1,750 | 1,815 | 1,750 | 1,798 | +3.75% | 3,027,200 | 5889億5323万 | +13.37% | 21.1 | 1.25 |
| 11/01 | 1,724 | 1,743 | 1,688 | 1,733 | +3.52% | 2,957,200 | 5676億6181万 | +9.89% | 20.34 | 1.2 |
| 10/31 | 1,664 | 1,677 | 1,659 | 1,674 | +0.72% | 1,179,300 | 5483億3576万 | +6.62% | 19.65 | 1.16 |
