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 | 1,137 | 1,155 | 1,112 | 1,139 | -0.78% | 1,850,200 | 4885億2205万 | -11.43% | - | 0.94 |
| 03/30 | 1,115 | 1,154 | 1,083 | 1,148 | -1.96% | 1,566,500 | 4923億8219万 | -12.23% | - | 0.94 |
| 03/27 | 1,174 | 1,202 | 1,152 | 1,171 | +4.09% | 2,146,400 | 5022億4699万 | -11.95% | - | 0.96 |
| 03/26 | 1,168 | 1,174 | 1,110 | 1,125 | -5.14% | 1,542,500 | 4825億1739万 | -16.73% | - | 0.92 |
| 03/25 | 1,164 | 1,190 | 1,136 | 1,186 | +10.33% | 1,885,900 | 5086億8056万 | -13.62% | - | 0.97 |
| 03/24 | 1,053 | 1,113 | 1,032 | 1,075 | +5.08% | 2,188,400 | 4610億7217万 | -22.83% | - | 0.88 |
| 03/23 | 966 | 1,033 | 951 | 1,023 | +4.28% | 2,344,200 | 4387億6915万 | -27.91% | - | 0.84 |
| 03/19 | 1,103 | 1,116 | 978 | 981 | -8.83% | 3,032,700 | 4207億5516万 | -32.25% | - | 0.81 |
| 03/18 | 1,069 | 1,118 | 1,047 | 1,076 | +2.09% | 1,966,200 | 4615億108万 | -27.3% | - | 0.88 |
| 03/17 | 1,044 | 1,061 | 1,002 | 1,054 | -1.77% | 3,796,600 | 4520億6518万 | -30.06% | - | 0.87 |
| 03/16 | 1,123 | 1,134 | 1,068 | 1,073 | -4.28% | 2,520,300 | 4602億1436万 | -30.14% | - | 0.88 |
| 03/13 | 1,097 | 1,171 | 1,089 | 1,121 | -7.89% | 3,272,300 | 4808億177万 | -28.37% | - | 0.92 |
| 03/12 | 1,250 | 1,260 | 1,202 | 1,217 | -5.66% | 2,342,800 | 5219億7659万 | -23.51% | - | 1 |
| 03/11 | 1,298 | 1,340 | 1,288 | 1,290 | -0.77% | 2,451,600 | 5532億8661万 | -20.07% | - | 1.06 |
| 03/10 | 1,269 | 1,307 | 1,221 | 1,300 | 0% | 3,123,000 | 5575億7565万 | -20.25% | - | 1.07 |
| 03/09 | 1,349 | 1,349 | 1,277 | 1,300 | -7.74% | 3,851,700 | 5575億7565万 | -21.02% | - | 1.07 |
| 03/06 | 1,463 | 1,467 | 1,401 | 1,409 | -5.63% | 2,250,900 | 6043億2623万 | -15.07% | - | 1.16 |
| 03/05 | 1,513 | 1,523 | 1,472 | 1,493 | -0.47% | 1,715,500 | 6403億5419万 | -10.65% | - | 1.23 |
| 03/04 | 1,488 | 1,523 | 1,482 | 1,500 | -0.79% | 1,876,000 | 6433億5652万 | -10.71% | - | 1.23 |
| 03/03 | 1,559 | 1,592 | 1,511 | 1,512 | -1.43% | 2,187,400 | 6485億338万 | -10.48% | - | 1.24 |
| 03/02 | 1,503 | 1,574 | 1,503 | 1,534 | -0.58% | 2,041,700 | 6579億3927万 | -9.66% | - | 1.26 |
| 02/28 | 1,560 | 1,569 | 1,511 | 1,543 | -3.56% | 2,205,700 | 6617億9941万 | -9.55% | - | 1.27 |
| 02/27 | 1,615 | 1,619 | 1,583 | 1,600 | -1.72% | 1,287,900 | 6862億4696万 | -6.65% | - | 1.31 |
| 02/26 | 1,633 | 1,636 | 1,606 | 1,628 | -1.45% | 885,400 | 6982億5628万 | -5.29% | - | 1.34 |
| 02/25 | 1,611 | 1,656 | 1,609 | 1,652 | -2.82% | 1,041,500 | 7085億4998万 | -4.12% | - | 1.36 |
| 02/21 | 1,682 | 1,718 | 1,681 | 1,700 | +0.29% | 937,700 | 7291億3739万 | -1.39% | - | 1.4 |
| 02/20 | 1,691 | 1,710 | 1,677 | 1,695 | +0.24% | 905,300 | 7269億9287万 | -1.63% | - | 1.39 |
| 02/19 | 1,682 | 1,692 | 1,667 | 1,691 | +1.56% | 779,100 | 7252億7725万 | -1.8% | - | 1.39 |
| 02/18 | 1,673 | 1,677 | 1,649 | 1,665 | -1.65% | 691,800 | 7141億2574万 | -3.25% | - | 1.37 |
| 02/17 | 1,678 | 1,698 | 1,653 | 1,693 | -1.23% | 2,117,000 | 7261億3506万 | -1.57% | - | 1.39 |
| 02/14 | 1,746 | 1,746 | 1,701 | 1,714 | -2.34% | 1,371,400 | 7351億4205万 | -0.23% | - | 1.41 |
| 02/13 | 1,757 | 1,770 | 1,747 | 1,755 | -1.13% | 998,600 | 7527億2713万 | +2.45% | - | 1.44 |
| 02/12 | 1,766 | 1,791 | 1,757 | 1,775 | +0.74% | 1,441,500 | 7613億522万 | +3.92% | - | 1.46 |
| 02/10 | 1,742 | 1,771 | 1,741 | 1,762 | -1.56% | 831,100 | 7557億2946万 | +3.46% | - | 1.45 |
| 02/07 | 1,774 | 1,791 | 1,766 | 1,790 | 0% | 995,300 | 7677億3879万 | +5.48% | - | 1.47 |
| 02/06 | 1,786 | 1,802 | 1,775 | 1,790 | +0.96% | 1,299,400 | 7677億3879万 | +5.92% | - | 1.47 |
| 02/05 | 1,777 | 1,786 | 1,760 | 1,773 | -0.11% | 1,443,100 | 7604億4741万 | +5.41% | - | 1.46 |
| 02/04 | 1,701 | 1,778 | 1,701 | 1,775 | +4.23% | 1,938,100 | 7613億522万 | +6.03% | - | 1.46 |
| 02/03 | 1,623 | 1,725 | 1,623 | 1,703 | +0.06% | 2,398,200 | 7304億2411万 | +2.22% | - | 1.4 |
| 01/31 | 1,699 | 1,773 | 1,685 | 1,702 | +4.93% | 2,999,400 | 7299億9520万 | +2.41% | - | 1.4 |
| 01/30 | 1,712 | 1,712 | 1,603 | 1,622 | -5.7% | 2,351,900 | 6956億8285万 | -2.17% | - | 1.33 |
| 01/29 | 1,696 | 1,722 | 1,693 | 1,720 | +1.18% | 984,300 | 7377億1548万 | +3.74% | - | 1.41 |
| 01/28 | 1,708 | 1,721 | 1,694 | 1,700 | -2.35% | 1,705,800 | 7291億3739万 | +2.97% | - | 1.4 |
| 01/27 | 1,712 | 1,745 | 1,704 | 1,741 | +0.35% | 991,500 | 7467億2247万 | +5.84% | - | 1.43 |
| 01/24 | 1,725 | 1,743 | 1,705 | 1,735 | +0.12% | 905,400 | 7441億4905万 | +5.99% | - | 1.43 |
| 01/23 | 1,738 | 1,742 | 1,717 | 1,733 | -0.63% | 877,000 | 7432億9124万 | +6.38% | - | 1.42 |
| 01/22 | 1,718 | 1,746 | 1,710 | 1,744 | +1.93% | 979,600 | 7480億918万 | +7.59% | - | 1.43 |
| 01/21 | 1,718 | 1,724 | 1,703 | 1,711 | -0.98% | 1,020,700 | 7338億5534万 | +6.14% | - | 1.41 |
| 01/20 | 1,720 | 1,736 | 1,709 | 1,728 | +2.43% | 1,234,500 | 7411億4672万 | +7.6% | - | 1.42 |
| 01/17 | 1,663 | 1,695 | 1,646 | 1,687 | +1.26% | 1,336,100 | 7235億6164万 | +5.5% | - | 1.39 |
| 01/16 | 1,674 | 1,694 | 1,657 | 1,666 | -0.36% | 1,299,400 | 7145億5465万 | +4.58% | - | 1.37 |
| 01/15 | 1,664 | 1,680 | 1,658 | 1,672 | +0.6% | 878,300 | 7171億2807万 | +5.29% | - | 1.37 |
| 01/14 | 1,649 | 1,679 | 1,645 | 1,662 | +1.03% | 1,138,300 | 7128億3903万 | +4.99% | - | 1.37 |
| 01/10 | 1,628 | 1,645 | 1,617 | 1,645 | +0.73% | 1,218,700 | 7055億4765万 | +4.25% | - | 1.35 |
| 01/09 | 1,597 | 1,641 | 1,597 | 1,633 | +1.55% | 1,333,300 | 7004億80万 | +3.81% | - | 1.34 |
| 01/08 | 1,617 | 1,619 | 1,600 | 1,608 | -1.59% | 1,408,100 | 6896億7819万 | +2.49% | - | 1.32 |
| 01/07 | 1,624 | 1,642 | 1,618 | 1,634 | 0% | 1,092,800 | 7008億2971万 | +4.34% | - | 1.34 |
| 01/06 | 1,601 | 1,634 | 1,601 | 1,634 | +1.3% | 1,037,300 | 7008億2971万 | +4.61% | - | 1.34 |
| 2019 |
| 12/30 | 1,598 | 1,618 | 1,596 | 1,613 | +0.19% | 625,000 | 6918億2271万 | +3.6% | - | 1.33 |
| 12/27 | 1,603 | 1,610 | 1,596 | 1,610 | +0.88% | 593,700 | 6905億3600万 | +3.74% | - | 1.32 |
| 12/26 | 1,578 | 1,596 | 1,576 | 1,596 | +1.2% | 413,000 | 6845億3134万 | +3.23% | - | 1.31 |
| 12/25 | 1,586 | 1,589 | 1,572 | 1,577 | -0.57% | 560,100 | 6763億8216万 | +2.4% | - | 1.3 |
| 12/24 | 1,600 | 1,600 | 1,577 | 1,586 | -0.88% | 712,600 | 6802億4230万 | +3.32% | - | 1.3 |
| 12/23 | 1,625 | 1,625 | 1,597 | 1,600 | -0.25% | 774,400 | 6862億4696万 | +4.58% | - | 1.31 |
| 12/20 | 1,611 | 1,638 | 1,600 | 1,604 | -0.37% | 1,498,200 | 6879億6258万 | +5.32% | - | 1.32 |
| 12/19 | 1,549 | 1,611 | 1,548 | 1,610 | +4.48% | 2,286,300 | 6905億3600万 | +6.2% | - | 1.32 |
| 12/18 | 1,558 | 1,561 | 1,540 | 1,541 | -1.09% | 1,123,600 | 6609億4160万 | +2.19% | - | 1.27 |
| 12/17 | 1,545 | 1,562 | 1,543 | 1,558 | +1.23% | 1,088,900 | 6682億3298万 | +3.59% | - | 1.28 |
| 12/16 | 1,532 | 1,547 | 1,524 | 1,539 | +0.39% | 1,142,800 | 6600億8379万 | +2.67% | - | 1.26 |
| 12/13 | 1,554 | 1,557 | 1,524 | 1,533 | +0.33% | 1,762,400 | 6575億1037万 | +2.54% | - | 1.26 |
| 12/12 | 1,534 | 1,541 | 1,523 | 1,528 | -0.39% | 1,186,300 | 6553億6584万 | +2.48% | - | 1.26 |
| 12/11 | 1,537 | 1,540 | 1,520 | 1,534 | -0.78% | 1,566,600 | 6579億3927万 | +3.23% | - | 1.26 |
| 12/10 | 1,545 | 1,552 | 1,535 | 1,546 | -0.45% | 797,900 | 6630億8612万 | +4.39% | - | 1.27 |
| 12/09 | 1,562 | 1,568 | 1,539 | 1,553 | +1.17% | 795,700 | 6660億8845万 | +5.36% | - | 1.28 |
| 12/06 | 1,556 | 1,560 | 1,528 | 1,535 | -0.58% | 786,400 | 6583億6818万 | +4.71% | - | 1.26 |
| 12/05 | 1,554 | 1,558 | 1,539 | 1,544 | +0.13% | 898,800 | 6622億2831万 | +5.83% | - | 1.27 |
| 12/04 | 1,524 | 1,543 | 1,512 | 1,542 | +0.33% | 1,053,700 | 6613億7051万 | +6.42% | - | 1.27 |
| 12/03 | 1,525 | 1,552 | 1,517 | 1,537 | 0% | 952,300 | 6592億2598万 | +6.88% | - | 1.26 |
| 12/02 | 1,512 | 1,540 | 1,511 | 1,537 | +0.33% | 813,600 | 6592億2598万 | +7.71% | - | 1.26 |
| 11/29 | 1,532 | 1,550 | 1,528 | 1,532 | -0.33% | 926,500 | 6570億8146万 | +8.19% | - | 1.26 |
| 11/28 | 1,530 | 1,558 | 1,525 | 1,537 | +0.52% | 1,378,800 | 6592億2598万 | +9.47% | - | 1.26 |
| 11/27 | 1,510 | 1,537 | 1,509 | 1,529 | +1.8% | 1,900,000 | 6557億9475万 | +9.76% | - | 1.26 |
| 11/26 | 1,511 | 1,542 | 1,502 | 1,502 | +1.42% | 3,205,800 | 6442億1433万 | +8.68% | - | 1.23 |
| 11/25 | 1,473 | 1,485 | 1,468 | 1,481 | +1.23% | 724,700 | 6352億734万 | +8.02% | - | 1.22 |
| 11/22 | 1,451 | 1,472 | 1,446 | 1,463 | +0.41% | 753,700 | 6274億8706万 | +7.49% | - | 1.2 |
| 11/21 | 1,450 | 1,457 | 1,433 | 1,457 | +0.28% | 999,200 | 6249億1364万 | +7.77% | - | 1.2 |
| 11/20 | 1,450 | 1,468 | 1,441 | 1,453 | +0.21% | 1,042,300 | 6231億9802万 | +8.19% | - | 1.19 |
| 11/19 | 1,429 | 1,454 | 1,419 | 1,450 | +0.76% | 1,010,700 | 6219億1131万 | +8.78% | - | 1.19 |
| 11/18 | 1,427 | 1,439 | 1,423 | 1,439 | +1.27% | 631,400 | 6171億9336万 | +8.77% | - | 1.18 |
| 11/15 | 1,407 | 1,431 | 1,398 | 1,421 | +0.64% | 983,000 | 6094億7308万 | +8.23% | - | 1.17 |
| 11/14 | 1,431 | 1,440 | 1,410 | 1,412 | -1.26% | 1,114,600 | 6056億1294万 | +8.28% | - | 1.16 |
| 11/13 | 1,439 | 1,441 | 1,427 | 1,430 | -1.24% | 1,193,900 | 6133億3322万 | +10.51% | - | 1.18 |
| 11/12 | 1,422 | 1,451 | 1,421 | 1,448 | +1.26% | 824,100 | 6210億5350万 | +12.77% | - | 1.19 |
| 11/11 | 1,434 | 1,445 | 1,420 | 1,430 | -0.56% | 847,700 | 6133億3322万 | +12.42% | - | 1.18 |
| 11/08 | 1,431 | 1,444 | 1,416 | 1,438 | +1.91% | 1,387,700 | 6167億6445万 | +13.86% | - | 1.18 |
| 11/07 | 1,384 | 1,413 | 1,379 | 1,411 | +1.44% | 1,397,300 | 6051億8404万 | +12.61% | - | 1.16 |
| 11/06 | 1,366 | 1,391 | 1,360 | 1,391 | +1.68% | 1,571,000 | 5966億595万 | +11.91% | - | 1.14 |
| 11/05 | 1,360 | 1,373 | 1,354 | 1,368 | +0.96% | 1,699,100 | 5867億4115万 | +10.77% | - | 1.12 |
| 11/01 | 1,342 | 1,356 | 1,322 | 1,355 | -0.95% | 1,375,400 | 5811億6539万 | +10.16% | - | 1.11 |
| 10/31 | 1,291 | 1,382 | 1,288 | 1,368 | +5.07% | 2,957,900 | 5867億4115万 | +11.86% | - | 1.12 |
