株価チャート
2019/09/30～2020/02/28
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 |
| 02/28 | 3,360 | 3,395 | 3,330 | 3,385 | -3.29% | 3,483,300 | 9027億4733万 | -11.55% | 56.83 | 3.91 |
| 02/27 | 3,585 | 3,605 | 3,460 | 3,500 | -3.31% | 2,685,400 | 9334億1673万 | -9.26% | 58.76 | 4.04 |
| 02/26 | 3,570 | 3,635 | 3,530 | 3,620 | +0.14% | 3,244,000 | 9654億1959万 | -6.73% | 60.77 | 4.18 |
| 02/25 | 3,495 | 3,640 | 3,490 | 3,615 | -2.43% | 3,217,700 | 9640億8614万 | -7.47% | 60.69 | 4.17 |
| 02/21 | 3,685 | 3,750 | 3,685 | 3,705 | -0.8% | 1,729,400 | 9880億8829万 | -5.75% | 62.2 | 4.28 |
| 02/20 | 3,800 | 3,810 | 3,710 | 3,735 | +0.13% | 2,048,500 | 9960億8900万 | -5.47% | 62.7 | 4.31 |
| 02/19 | 3,750 | 3,760 | 3,645 | 3,730 | -0.27% | 3,189,100 | 9947億5555万 | -6.19% | 62.62 | 4.31 |
| 02/18 | 3,805 | 3,820 | 3,720 | 3,740 | -3.48% | 2,746,100 | 9974億2245万 | -6.64% | 62.78 | 4.32 |
| 02/17 | 3,850 | 3,905 | 3,820 | 3,875 | -0.39% | 1,417,500 | 1兆334億 | -3.92% | 65.05 | 4.47 |
| 02/14 | 3,895 | 3,910 | 3,855 | 3,890 | -1.02% | 1,636,900 | 1兆374億 | -3.9% | 65.3 | 4.49 |
| 02/13 | 3,940 | 3,970 | 3,895 | 3,930 | +0.13% | 2,266,800 | 1兆480億 | -3.11% | 65.97 | 4.54 |
| 02/12 | 3,900 | 3,940 | 3,890 | 3,925 | +1.95% | 1,827,300 | 1兆467億 | -3.47% | 65.89 | 4.53 |
| 02/10 | 3,870 | 3,890 | 3,840 | 3,850 | -2.53% | 1,956,600 | 1兆267億 | -5.5% | 64.63 | 4.45 |
| 02/07 | 3,990 | 3,995 | 3,915 | 3,950 | -1% | 1,754,200 | 1兆534億 | -3.33% | 66.31 | 4.56 |
| 02/06 | 3,965 | 4,010 | 3,935 | 3,990 | +2.57% | 2,878,900 | 1兆640億 | -2.66% | 66.98 | 4.61 |
| 02/05 | 3,955 | 3,960 | 3,870 | 3,890 | +0.91% | 1,988,500 | 1兆374億 | -5.35% | 65.3 | 4.49 |
| 02/04 | 3,815 | 3,865 | 3,810 | 3,855 | +0.26% | 2,006,200 | 1兆280億 | -6.5% | 64.72 | 4.45 |
| 02/03 | 3,700 | 3,850 | 3,690 | 3,845 | -0.77% | 2,868,200 | 1兆254億 | -7.04% | 64.55 | 4.44 |
| 01/31 | 3,920 | 3,940 | 3,865 | 3,875 | +0.26% | 2,488,400 | 1兆334億 | -6.6% | 65.05 | 4.47 |
| 01/30 | 3,935 | 3,975 | 3,825 | 3,865 | -2.28% | 2,920,400 | 1兆307億 | -7.11% | 64.88 | 4.46 |
| 01/29 | 3,965 | 4,025 | 3,905 | 3,955 | +2.06% | 3,872,600 | 1兆547億 | -5.29% | 66.39 | 4.57 |
| 01/28 | 3,855 | 3,890 | 3,820 | 3,875 | -0.51% | 2,970,700 | 1兆334億 | -7.52% | 65.05 | 4.47 |
| 01/27 | 3,920 | 3,975 | 3,880 | 3,895 | -4.77% | 3,423,800 | 1兆387億 | -7.46% | 65.39 | 4.5 |
| 01/24 | 4,130 | 4,135 | 4,070 | 4,090 | +0.12% | 2,144,100 | 1兆907億 | -3.22% | 68.66 | 4.72 |
| 01/23 | 4,060 | 4,105 | 4,040 | 4,085 | -1.09% | 1,959,800 | 1兆894億 | -3.54% | 68.58 | 4.72 |
| 01/22 | 4,120 | 4,185 | 4,090 | 4,130 | +0.24% | 2,425,900 | 1兆1014億 | -2.48% | 69.33 | 4.77 |
| 01/21 | 4,225 | 4,245 | 4,105 | 4,120 | -3.17% | 2,907,200 | 1兆987億 | -2.62% | 69.16 | 4.76 |
| 01/20 | 4,205 | 4,285 | 4,195 | 4,255 | +0.95% | 1,769,100 | 1兆1347億 | +0.66% | 71.43 | 4.91 |
| 01/17 | 4,290 | 4,290 | 4,195 | 4,215 | -0.12% | 2,105,000 | 1兆1241億 | -0.09% | 70.76 | 4.87 |
| 01/16 | 4,345 | 4,345 | 4,190 | 4,220 | -2.88% | 3,458,800 | 1兆1254億 | +0.24% | 70.84 | 4.87 |
| 01/15 | 4,410 | 4,425 | 4,340 | 4,345 | -2.91% | 2,841,600 | 1兆1587億 | +3.45% | 72.94 | 5.02 |
| 01/14 | 4,410 | 4,560 | 4,410 | 4,475 | +1.36% | 4,938,500 | 1兆1934億 | +6.93% | 75.12 | 5.17 |
| 01/10 | 4,420 | 4,465 | 4,190 | 4,415 | +3.52% | 6,202,200 | 1兆1774億 | +5.95% | 74.12 | 5.1 |
| 01/09 | 4,175 | 4,335 | 4,170 | 4,265 | +4.28% | 3,550,500 | 1兆1374億 | +2.7% | 71.6 | 4.92 |
| 01/08 | 4,050 | 4,110 | 4,020 | 4,090 | -1.8% | 2,679,700 | 1兆907億 | -1.28% | 68.66 | 4.72 |
| 01/07 | 4,170 | 4,235 | 4,150 | 4,165 | +0.97% | 1,980,500 | 1兆1107億 | +0.6% | 69.92 | 4.81 |
| 01/06 | 4,030 | 4,135 | 4,025 | 4,125 | -1.08% | 2,447,700 | 1兆1000億 | -0.29% | 69.25 | 4.76 |
| 2019 |
| 12/30 | 4,235 | 4,235 | 4,140 | 4,170 | -2% | 1,860,000 | 1兆1120億 | +0.9% | 70 | 4.81 |
| 12/27 | 4,300 | 4,315 | 4,250 | 4,255 | -0.7% | 1,224,900 | 1兆1347億 | +3.15% | 71.43 | 4.91 |
| 12/26 | 4,200 | 4,310 | 4,200 | 4,285 | +1.9% | 1,741,000 | 1兆1427億 | +4.21% | 71.93 | 4.95 |
| 12/25 | 4,195 | 4,210 | 4,185 | 4,205 | +0.6% | 597,500 | 1兆1214億 | +2.56% | 70.59 | 4.86 |
| 12/24 | 4,190 | 4,220 | 4,170 | 4,180 | +0.12% | 1,001,200 | 1兆1147億 | +2.08% | 70.17 | 4.83 |
| 12/23 | 4,190 | 4,210 | 4,170 | 4,175 | 0% | 1,252,900 | 1兆1134億 | +2.03% | 70.09 | 4.82 |
| 12/20 | 4,215 | 4,235 | 4,150 | 4,175 | -1.3% | 2,074,200 | 1兆1134億 | +2% | 70.09 | 4.82 |
| 12/19 | 4,275 | 4,285 | 4,185 | 4,230 | -1.63% | 2,079,300 | 1兆1281億 | +3.35% | 71.01 | 4.88 |
| 12/18 | 4,340 | 4,395 | 4,290 | 4,300 | -1.49% | 2,317,600 | 1兆1467億 | +5.19% | 72.19 | 4.96 |
| 12/17 | 4,360 | 4,410 | 4,345 | 4,365 | +1.16% | 2,777,700 | 1兆1641億 | +6.88% | 73.28 | 5.04 |
| 12/16 | 4,280 | 4,355 | 4,250 | 4,315 | +0.12% | 2,180,400 | 1兆1507億 | +5.79% | 72.44 | 4.98 |
| 12/13 | 4,230 | 4,350 | 4,220 | 4,310 | +5.38% | 5,844,400 | 1兆1494億 | +5.79% | 72.35 | 4.98 |
| 12/12 | 4,050 | 4,115 | 4,035 | 4,090 | +1.61% | 1,775,000 | 1兆907億 | +0.49% | 68.66 | 4.72 |
| 12/11 | 4,055 | 4,055 | 3,990 | 4,025 | -0.25% | 1,245,300 | 1兆734億 | -1.35% | 67.57 | 4.65 |
| 12/10 | 3,990 | 4,050 | 3,980 | 4,035 | -0.25% | 1,087,700 | 1兆760億 | -1.32% | 67.74 | 4.66 |
| 12/09 | 4,050 | 4,080 | 4,010 | 4,045 | +1.38% | 1,139,900 | 1兆787億 | -1.34% | 67.91 | 4.67 |
| 12/06 | 3,990 | 4,005 | 3,960 | 3,990 | +0.38% | 1,090,400 | 1兆640億 | -2.85% | 66.98 | 4.61 |
| 12/05 | 4,010 | 4,020 | 3,970 | 3,975 | +0.51% | 1,323,800 | 1兆600億 | -3.38% | 66.73 | 4.59 |
| 12/04 | 3,980 | 4,000 | 3,950 | 3,955 | -1.98% | 1,797,300 | 1兆547億 | -4.05% | 66.39 | 4.57 |
| 12/03 | 3,960 | 4,035 | 3,955 | 4,035 | -0.74% | 1,656,400 | 1兆760億 | -2.47% | 67.74 | 4.66 |
| 12/02 | 4,040 | 4,090 | 4,005 | 4,065 | +1.12% | 1,253,000 | 1兆840億 | -1.93% | 68.24 | 4.69 |
| 11/29 | 4,040 | 4,065 | 4,000 | 4,020 | +0.37% | 1,310,000 | 1兆720億 | -3.18% | 67.49 | 4.64 |
| 11/28 | 4,090 | 4,110 | 4,000 | 4,005 | -2.44% | 1,625,300 | 1兆680億 | -3.63% | 67.23 | 4.62 |
| 11/27 | 4,050 | 4,110 | 4,040 | 4,105 | +2.11% | 1,776,900 | 1兆947億 | -1.27% | 68.91 | 4.74 |
| 11/26 | 4,050 | 4,105 | 4,010 | 4,020 | +1.26% | 2,789,000 | 1兆720億 | -3.2% | 67.49 | 4.64 |
| 11/25 | 4,000 | 4,005 | 3,945 | 3,970 | +0.89% | 1,180,400 | 1兆587億 | -4.43% | 66.65 | 4.58 |
| 11/22 | 3,970 | 4,015 | 3,930 | 3,935 | -1.25% | 1,839,400 | 1兆494億 | -5.29% | 66.06 | 4.54 |
| 11/21 | 4,020 | 4,040 | 3,880 | 3,985 | -1.85% | 3,574,900 | 1兆627億 | -4.18% | 66.9 | 4.6 |
| 11/20 | 4,070 | 4,145 | 4,055 | 4,060 | -1.1% | 1,459,800 | 1兆827億 | -2.33% | 68.16 | 4.69 |
| 11/19 | 4,195 | 4,195 | 4,095 | 4,105 | -2.73% | 2,114,900 | 1兆947億 | -1.01% | 68.91 | 4.74 |
| 11/18 | 4,210 | 4,230 | 4,180 | 4,220 | +1.32% | 1,119,200 | 1兆1254億 | +2.03% | 70.84 | 4.87 |
| 11/15 | 4,075 | 4,180 | 4,055 | 4,165 | +1.22% | 2,092,500 | 1兆1107億 | +1.07% | 69.92 | 4.81 |
| 11/14 | 4,185 | 4,205 | 4,110 | 4,115 | -1.67% | 2,163,100 | 1兆974億 | +0.07% | 69.08 | 4.75 |
| 11/13 | 4,210 | 4,245 | 4,170 | 4,185 | -1.3% | 1,251,200 | 1兆1160億 | +1.97% | 70.26 | 4.83 |
| 11/12 | 4,185 | 4,250 | 4,135 | 4,240 | +1.07% | 1,654,600 | 1兆1307億 | +3.54% | 71.18 | 4.9 |
| 11/11 | 4,240 | 4,270 | 4,190 | 4,195 | -0.59% | 1,840,400 | 1兆1187億 | +2.74% | 70.42 | 4.84 |
| 11/08 | 4,390 | 4,390 | 4,200 | 4,220 | -2.43% | 3,287,200 | 1兆1254億 | +3.58% | 70.84 | 4.87 |
| 11/07 | 4,240 | 4,325 | 4,240 | 4,325 | +1.88% | 1,990,100 | 1兆1534億 | +6.24% | 72.61 | 4.99 |
| 11/06 | 4,350 | 4,370 | 4,230 | 4,245 | -1.62% | 2,369,100 | 1兆1321億 | +4.63% | 71.26 | 4.9 |
| 11/05 | 4,320 | 4,345 | 4,290 | 4,315 | +2.25% | 2,372,200 | 1兆1507億 | +6.67% | 72.44 | 4.98 |
| 11/01 | 4,115 | 4,225 | 4,100 | 4,220 | +0.96% | 1,739,700 | 1兆1254億 | +4.74% | 70.84 | 4.87 |
| 10/31 | 4,205 | 4,235 | 4,125 | 4,180 | +0.12% | 2,209,100 | 1兆1147億 | +4.08% | 70.17 | 4.83 |
| 10/30 | 4,330 | 4,330 | 4,170 | 4,175 | -3.58% | 3,741,400 | 1兆1134億 | +4.17% | 70.09 | 4.82 |
| 10/29 | 4,290 | 4,345 | 4,285 | 4,330 | +2.24% | 2,538,800 | 1兆1547億 | +8.36% | 72.69 | 5 |
| 10/28 | 4,240 | 4,280 | 4,235 | 4,235 | 0% | 1,664,800 | 1兆1294億 | +6.43% | 71.09 | 4.89 |
| 10/25 | 4,140 | 4,240 | 4,135 | 4,235 | +2.79% | 3,250,700 | 1兆1294億 | +6.73% | 71.09 | 4.89 |
| 10/24 | 4,090 | 4,135 | 4,085 | 4,120 | +1.6% | 1,812,200 | 1兆987億 | +4.12% | 69.16 | 4.76 |
| 10/23 | 3,995 | 4,075 | 3,970 | 4,055 | +1.76% | 2,529,900 | 1兆814億 | +2.66% | 68.07 | 4.68 |
| 10/21 | 4,035 | 4,070 | 3,970 | 3,985 | -1.24% | 1,886,900 | 1兆627億 | +1.01% | 66.9 | 4.6 |
| 10/18 | 4,010 | 4,060 | 4,005 | 4,035 | +0.88% | 1,823,400 | 1兆760億 | +2.39% | 67.74 | 4.66 |
| 10/17 | 4,010 | 4,090 | 3,995 | 4,000 | -0.5% | 1,968,100 | 1兆667億 | +1.68% | 67.15 | 4.62 |
| 10/16 | 4,035 | 4,140 | 3,980 | 4,020 | +2.03% | 4,421,600 | 1兆720億 | +2.34% | 67.49 | 4.64 |
| 10/15 | 3,900 | 3,960 | 3,840 | 3,940 | +3.41% | 3,717,500 | 1兆507億 | +0.54% | 66.14 | 4.55 |
| 10/11 | 3,810 | 3,845 | 3,695 | 3,810 | -0.65% | 6,103,300 | 1兆160億 | -2.53% | 63.96 | 4.4 |
| 10/10 | 3,835 | 3,935 | 3,780 | 3,835 | -0.13% | 3,644,300 | 1兆227億 | -1.64% | 64.38 | 4.43 |
| 10/09 | 3,870 | 3,875 | 3,825 | 3,840 | -2.54% | 2,091,900 | 1兆240億 | -1.21% | 64.46 | 4.43 |
| 10/08 | 3,950 | 3,955 | 3,895 | 3,940 | +0.51% | 1,733,100 | 1兆507億 | +1.62% | 66.14 | 4.55 |
| 10/07 | 3,990 | 4,005 | 3,885 | 3,920 | -0.76% | 2,138,200 | 1兆454億 | +1.5% | 65.81 | 4.53 |
| 10/04 | 3,950 | 3,995 | 3,925 | 3,950 | 0% | 2,050,200 | 1兆534億 | +2.78% | 66.31 | 4.56 |
| 10/03 | 3,850 | 3,955 | 3,840 | 3,950 | -0.63% | 2,577,600 | 1兆534億 | +3.35% | 66.31 | 4.56 |
| 10/02 | 4,015 | 4,020 | 3,935 | 3,975 | -4.22% | 3,490,400 | 1兆600億 | +4.58% | 66.73 | 4.59 |
| 10/01 | 4,010 | 4,160 | 4,005 | 4,150 | +4.67% | 3,955,400 | 1兆1067億 | +9.9% | 69.67 | 4.79 |
| 09/30 | 3,925 | 3,985 | 3,890 | 3,965 | +0.25% | 2,340,800 | 1兆574億 | +5.68% | 66.56 | 4.58 |
