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 | 2,287 | 2,345 | 2,193 | 2,218 | -4.07% | 2,265,400 | 6450億2548万 | -6.96% | 10.06 | 0.61 |
| 03/30 | 2,290 | 2,333 | 2,258 | 2,312 | -3.38% | 1,719,000 | 6723億6200万 | -4.34% | 10.48 | 0.63 |
| 03/27 | 2,359 | 2,406 | 2,300 | 2,393 | +2.75% | 1,973,900 | 6959億1793万 | -2.21% | 10.85 | 0.66 |
| 03/26 | 2,301 | 2,355 | 2,243 | 2,329 | -2.59% | 1,842,300 | 6773億584万 | -5.86% | 10.56 | 0.64 |
| 03/25 | 2,369 | 2,405 | 2,256 | 2,391 | +10.24% | 2,360,700 | 6953億3630万 | -4.51% | 10.84 | 0.66 |
| 03/24 | 2,060 | 2,169 | 2,000 | 2,169 | +7.32% | 2,511,300 | 6307億7559万 | -14.4% | 9.83 | 0.59 |
| 03/23 | 1,904 | 2,030 | 1,893 | 2,021 | +8.42% | 2,741,200 | 5877億3512万 | -21.48% | 9.16 | 0.55 |
| 03/19 | 2,084 | 2,091 | 1,859 | 1,864 | -8.36% | 3,933,100 | 5420億7732万 | -28.91% | 8.45 | 0.51 |
| 03/18 | 2,130 | 2,158 | 2,030 | 2,034 | -3.88% | 2,262,600 | 5915億1570万 | -23.99% | 9.22 | 0.56 |
| 03/17 | 2,028 | 2,162 | 1,990 | 2,116 | +2.82% | 2,505,800 | 6153億6245万 | -22.26% | 9.59 | 0.58 |
| 03/16 | 2,118 | 2,193 | 2,050 | 2,058 | -3.79% | 2,463,100 | 5984億9524万 | -25.6% | 9.33 | 0.56 |
| 03/13 | 2,029 | 2,258 | 2,029 | 2,139 | -3.82% | 3,387,000 | 6220億5117万 | -23.99% | 9.7 | 0.59 |
| 03/12 | 2,280 | 2,330 | 2,190 | 2,224 | -5.8% | 2,621,700 | 6467億7036万 | -22.13% | 10.08 | 0.61 |
| 03/11 | 2,407 | 2,492 | 2,357 | 2,361 | -0.04% | 3,013,700 | 6866億1188万 | -18.36% | 10.71 | 0.65 |
| 03/10 | 2,237 | 2,386 | 2,186 | 2,362 | +3.28% | 2,700,800 | 6869億270万 | -19.14% | 10.71 | 0.65 |
| 03/09 | 2,371 | 2,390 | 2,278 | 2,287 | -8.26% | 2,660,900 | 6650億9165万 | -22.55% | 10.37 | 0.63 |
| 03/06 | 2,574 | 2,574 | 2,489 | 2,493 | -4.99% | 1,838,500 | 7249億9933万 | -16.57% | 11.3 | 0.68 |
| 03/05 | 2,663 | 2,669 | 2,597 | 2,624 | -0.11% | 1,493,200 | 7630億9597万 | -13.03% | 11.9 | 0.72 |
| 03/04 | 2,625 | 2,653 | 2,608 | 2,627 | -0.38% | 1,237,600 | 7639億6841万 | -13.56% | 11.91 | 0.72 |
| 03/03 | 2,739 | 2,771 | 2,636 | 2,637 | -1.68% | 1,583,600 | 7668億7655万 | -13.88% | 11.96 | 0.72 |
| 03/02 | 2,638 | 2,739 | 2,630 | 2,682 | -0.15% | 1,499,700 | 7799億6318万 | -13.15% | 12.16 | 0.74 |
| 02/28 | 2,700 | 2,754 | 2,650 | 2,686 | -3.1% | 2,715,300 | 7811億2644万 | -13.72% | 12.18 | 0.74 |
| 02/27 | 2,854 | 2,854 | 2,747 | 2,772 | -3.65% | 2,116,800 | 8061億3644万 | -11.8% | 12.57 | 0.76 |
| 02/26 | 2,872 | 2,887 | 2,829 | 2,877 | -1.57% | 2,056,900 | 8366億7192万 | -9.27% | 13.04 | 0.79 |
| 02/25 | 2,930 | 2,952 | 2,903 | 2,923 | -4.16% | 1,912,400 | 8500億4936万 | -8.57% | 13.25 | 0.8 |
| 02/21 | 3,067 | 3,106 | 3,050 | 3,050 | -0.42% | 1,085,900 | 8869億8274万 | -5.28% | 13.83 | 0.84 |
| 02/20 | 3,131 | 3,138 | 3,062 | 3,063 | +0.07% | 968,800 | 8907億6332万 | -5.38% | 13.89 | 0.84 |
| 02/19 | 3,099 | 3,099 | 3,045 | 3,061 | -0.71% | 1,148,900 | 8901億8169万 | -5.84% | 13.88 | 0.84 |
| 02/18 | 3,124 | 3,125 | 3,075 | 3,083 | -1.82% | 935,800 | 8965億7960万 | -5.75% | 13.98 | 0.85 |
| 02/17 | 3,143 | 3,162 | 3,103 | 3,140 | -1.01% | 1,074,900 | 9131億5600万 | -4.5% | 14.24 | 0.86 |
| 02/14 | 3,190 | 3,201 | 3,152 | 3,172 | -1.31% | 1,130,400 | 9224億6205万 | -3.97% | 14.38 | 0.87 |
| 02/13 | 3,207 | 3,253 | 3,182 | 3,214 | 0% | 1,352,600 | 9346億7624万 | -2.96% | 14.57 | 0.88 |
| 02/12 | 3,194 | 3,222 | 3,172 | 3,214 | +1.07% | 1,522,800 | 9346億7624万 | -3.22% | 14.57 | 0.88 |
| 02/10 | 3,130 | 3,193 | 3,122 | 3,180 | -1.09% | 1,653,300 | 9247億8856万 | -4.53% | 14.42 | 0.87 |
| 02/07 | 3,234 | 3,245 | 3,206 | 3,215 | -1.5% | 1,303,700 | 9349億6705万 | -3.92% | 14.58 | 0.88 |
| 02/06 | 3,263 | 3,303 | 3,244 | 3,264 | +2.22% | 1,543,200 | 9492億1694万 | -2.8% | 14.8 | 0.9 |
| 02/05 | 3,179 | 3,212 | 3,164 | 3,193 | +2.7% | 1,619,100 | 9285億6914万 | -5.2% | 14.48 | 0.88 |
| 02/04 | 3,084 | 3,121 | 3,063 | 3,109 | +0.71% | 857,000 | 9041億4077万 | -7.99% | 14.1 | 0.85 |
| 02/03 | 3,064 | 3,100 | 3,048 | 3,087 | -2.43% | 1,666,900 | 8977億4286万 | -9.02% | 14 | 0.85 |
| 01/31 | 3,172 | 3,200 | 3,155 | 3,164 | -0.41% | 1,080,800 | 9201億3554万 | -7.19% | 14.35 | 0.87 |
| 01/30 | 3,191 | 3,201 | 3,152 | 3,177 | -1.27% | 1,400,800 | 9239億1612万 | -7.21% | 14.41 | 0.87 |
| 01/29 | 3,168 | 3,221 | 3,160 | 3,218 | +1.64% | 1,354,200 | 9358億3950万 | -6.43% | 14.59 | 0.88 |
| 01/28 | 3,130 | 3,172 | 3,111 | 3,166 | -0.88% | 1,713,300 | 9207億1717万 | -8.36% | 14.36 | 0.87 |
| 01/27 | 3,141 | 3,224 | 3,141 | 3,194 | -3.42% | 1,759,800 | 9288億5996万 | -8.09% | 14.48 | 0.88 |
| 01/24 | 3,300 | 3,319 | 3,270 | 3,307 | +0.06% | 1,110,600 | 9617億2194万 | -5.35% | 14.99 | 0.91 |
| 01/23 | 3,376 | 3,376 | 3,304 | 3,305 | -3.22% | 1,756,800 | 9611億4031万 | -5.79% | 14.99 | 0.91 |
| 01/22 | 3,446 | 3,451 | 3,391 | 3,415 | -2.15% | 1,408,300 | 9931億2986万 | -2.84% | 15.48 | 0.94 |
| 01/21 | 3,515 | 3,537 | 3,483 | 3,490 | -1.22% | 791,400 | 1兆149億 | -0.71% | 15.82 | 0.96 |
| 01/20 | 3,501 | 3,543 | 3,500 | 3,533 | +1.67% | 862,500 | 1兆274億 | +0.6% | 16.02 | 0.97 |
| 01/17 | 3,471 | 3,493 | 3,461 | 3,475 | -0.11% | 947,100 | 1兆105億 | -0.88% | 15.76 | 0.95 |
| 01/16 | 3,447 | 3,484 | 3,431 | 3,479 | +1.46% | 1,432,700 | 1兆117億 | -0.6% | 15.77 | 0.95 |
| 01/15 | 3,512 | 3,517 | 3,418 | 3,429 | -3.76% | 1,630,200 | 9972億125万 | -1.83% | 15.55 | 0.94 |
| 01/14 | 3,540 | 3,570 | 3,534 | 3,563 | +1.74% | 1,312,500 | 1兆361億 | +2.21% | 16.16 | 0.98 |
| 01/10 | 3,491 | 3,519 | 3,480 | 3,502 | -0.06% | 1,017,600 | 1兆184億 | +0.72% | 15.88 | 0.96 |
| 01/09 | 3,495 | 3,510 | 3,468 | 3,504 | +2.67% | 1,206,700 | 1兆190億 | +1.01% | 15.89 | 0.96 |
| 01/08 | 3,412 | 3,427 | 3,349 | 3,413 | -0.58% | 1,523,500 | 9925億4823万 | -1.39% | 15.48 | 0.94 |
| 01/07 | 3,429 | 3,449 | 3,392 | 3,433 | -0.98% | 1,365,400 | 9983億6451万 | -0.78% | 15.57 | 0.94 |
| 01/06 | 3,451 | 3,504 | 3,427 | 3,467 | -2.17% | 1,294,000 | 1兆82億 | +0.2% | 15.72 | 0.95 |
| 2019 |
| 12/30 | 3,515 | 3,556 | 3,476 | 3,544 | +0.37% | 900,200 | 1兆306億 | +2.55% | 16.07 | 0.97 |
| 12/27 | 3,483 | 3,558 | 3,482 | 3,531 | +0.91% | 829,600 | 1兆268億 | +2.35% | 16.01 | 0.97 |
| 12/26 | 3,470 | 3,499 | 3,457 | 3,499 | +0.86% | 566,600 | 1兆175億 | +1.69% | 15.87 | 0.96 |
| 12/25 | 3,496 | 3,498 | 3,467 | 3,469 | +0.06% | 469,100 | 1兆88億 | +1.05% | 15.73 | 0.95 |
| 12/24 | 3,494 | 3,509 | 3,455 | 3,467 | -0.06% | 672,500 | 1兆82億 | +1.11% | 15.72 | 0.95 |
| 12/23 | 3,513 | 3,520 | 3,447 | 3,469 | -2.17% | 1,326,700 | 1兆88億 | +1.37% | 15.73 | 0.95 |
| 12/20 | 3,568 | 3,587 | 3,527 | 3,546 | +0.03% | 1,509,000 | 1兆312億 | +3.74% | 16.08 | 0.97 |
| 12/19 | 3,652 | 3,652 | 3,530 | 3,545 | -2.53% | 1,769,800 | 1兆309億 | +3.93% | 16.07 | 0.97 |
| 12/18 | 3,652 | 3,653 | 3,622 | 3,637 | -0.68% | 1,154,900 | 1兆576億 | +6.84% | 16.49 | 1 |
| 12/17 | 3,667 | 3,674 | 3,628 | 3,662 | -0.03% | 1,318,600 | 1兆649億 | +7.9% | 16.6 | 1 |
| 12/16 | 3,660 | 3,692 | 3,652 | 3,663 | +0.08% | 1,458,100 | 1兆652億 | +8.18% | 16.61 | 1 |
| 12/13 | 3,632 | 3,666 | 3,618 | 3,660 | +4.81% | 2,930,600 | 1兆643億 | +8.28% | 16.6 | 1 |
| 12/12 | 3,490 | 3,505 | 3,445 | 3,492 | +2.34% | 1,436,300 | 1兆155億 | +3.37% | 15.83 | 0.96 |
| 12/11 | 3,398 | 3,417 | 3,361 | 3,412 | 0% | 1,109,000 | 9922億5741万 | +0.86% | 15.47 | 0.94 |
| 12/10 | 3,405 | 3,426 | 3,372 | 3,412 | +1.04% | 1,370,200 | 9922億5741万 | +0.59% | 15.47 | 0.94 |
| 12/09 | 3,391 | 3,418 | 3,362 | 3,377 | +1.44% | 1,389,600 | 9820億7892万 | -0.65% | 15.31 | 0.93 |
| 12/06 | 3,318 | 3,348 | 3,310 | 3,329 | +0.6% | 758,700 | 9681億1985万 | -2.32% | 15.09 | 0.91 |
| 12/05 | 3,315 | 3,324 | 3,270 | 3,309 | +1.85% | 1,067,100 | 9623億357万 | -3.27% | 15 | 0.91 |
| 12/04 | 3,264 | 3,270 | 3,226 | 3,249 | -2.55% | 1,588,300 | 9448億5473万 | -5.39% | 14.73 | 0.89 |
| 12/03 | 3,280 | 3,341 | 3,268 | 3,334 | +1% | 1,354,900 | 9695億7392万 | -3.42% | 15.12 | 0.91 |
| 12/02 | 3,317 | 3,318 | 3,287 | 3,301 | -0.45% | 1,381,800 | 9599億7706万 | -4.68% | 14.97 | 0.91 |
| 11/29 | 3,355 | 3,370 | 3,316 | 3,316 | -2.04% | 1,275,400 | 9643億3927万 | -4.55% | 15.04 | 0.91 |
| 11/28 | 3,399 | 3,421 | 3,378 | 3,385 | -1.28% | 912,100 | 9844億544万 | -2.76% | 15.35 | 0.93 |
| 11/27 | 3,412 | 3,449 | 3,412 | 3,429 | +1.93% | 1,426,400 | 9972億125万 | -1.58% | 15.55 | 0.94 |
| 11/26 | 3,438 | 3,439 | 3,359 | 3,364 | -1.03% | 1,568,200 | 9782億9834万 | -3.36% | 15.25 | 0.92 |
| 11/25 | 3,372 | 3,415 | 3,360 | 3,399 | +2.66% | 1,537,000 | 9884億7683万 | -2.27% | 15.41 | 0.93 |
| 11/22 | 3,288 | 3,334 | 3,288 | 3,311 | +0.52% | 1,113,500 | 9628億8520万 | -4.69% | 15.01 | 0.91 |
| 11/21 | 3,333 | 3,342 | 3,282 | 3,294 | -1.91% | 1,400,100 | 9579億4136万 | -5.26% | 14.94 | 0.9 |
| 11/20 | 3,332 | 3,405 | 3,318 | 3,358 | +1.73% | 1,511,700 | 9765億5346万 | -3.56% | 15.23 | 0.92 |
| 11/19 | 3,360 | 3,362 | 3,288 | 3,301 | -2.05% | 1,450,200 | 9599億7706万 | -5.25% | 14.97 | 0.91 |
| 11/18 | 3,387 | 3,407 | 3,355 | 3,370 | -0.21% | 902,300 | 9800億4323万 | -3.33% | 15.28 | 0.92 |
| 11/15 | 3,387 | 3,400 | 3,362 | 3,377 | +0.39% | 1,034,700 | 9820億7892万 | -3.07% | 15.31 | 0.93 |
| 11/14 | 3,393 | 3,422 | 3,358 | 3,364 | -0.85% | 1,072,500 | 9782億9834万 | -3.39% | 15.25 | 0.92 |
| 11/13 | 3,450 | 3,472 | 3,380 | 3,393 | -1.39% | 1,519,700 | 9867億3195万 | -2.5% | 15.38 | 0.93 |
| 11/12 | 3,470 | 3,480 | 3,410 | 3,441 | -2.49% | 2,330,600 | 1兆6億 | -1.01% | 15.6 | 0.94 |
| 11/11 | 3,564 | 3,590 | 3,516 | 3,529 | -2.3% | 2,160,300 | 1兆262億 | +1.64% | 16 | 0.97 |
| 11/08 | 3,642 | 3,650 | 3,589 | 3,612 | -0.25% | 1,495,500 | 1兆504億 | +4.3% | 16.38 | 0.99 |
| 11/07 | 3,592 | 3,623 | 3,571 | 3,621 | +0.14% | 1,068,100 | 1兆530億 | +4.9% | 16.42 | 0.99 |
| 11/06 | 3,625 | 3,654 | 3,601 | 3,616 | +0.56% | 1,581,700 | 1兆515億 | +5.09% | 16.4 | 0.99 |
| 11/05 | 3,662 | 3,694 | 3,585 | 3,596 | +0.11% | 1,609,000 | 1兆457億 | +4.84% | 16.3 | 0.99 |
| 11/01 | 3,541 | 3,595 | 3,529 | 3,592 | -1.75% | 1,141,200 | 1兆446億 | +4.97% | 16.29 | 0.99 |
| 10/31 | 3,613 | 3,658 | 3,603 | 3,656 | +0.63% | 1,152,100 | 1兆632億 | +7.12% | 16.58 | 1 |
