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 |
|---|
| 2021 | 1/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 1,232 | 1,246 | 1,215 | 1,241 | +1.31% | 387,600 | 1006億1680万 | +10.12% | 59.16 | 19.59 |
| 03/30 | 1,181 | 1,226 | 1,119 | 1,225 | +0.95% | 433,200 | 993億1957万 | +9.38% | 58.4 | 19.34 |
| 03/27 | 1,179 | 1,214 | 1,162 | 1,214 | +5.16% | 428,400 | 983億8718万 | +8.74% | 57.85 | 19.16 |
| 03/26 | 1,155 | 1,178 | 1,131 | 1,154 | -2.2% | 458,600 | 935億6308万 | +3.68% | 55.02 | 18.22 |
| 03/25 | 1,190 | 1,235 | 1,171 | 1,180 | -0.3% | 497,200 | 956億7109万 | +6.12% | 56.26 | 18.63 |
| 03/24 | 1,141 | 1,195 | 1,141 | 1,184 | +6.05% | 427,000 | 959億5486万 | +6.43% | 56.42 | 18.68 |
| 03/23 | 1,092 | 1,122 | 1,057 | 1,116 | -5.06% | 1,349,200 | 904億8215万 | +0.45% | 53.21 | 17.62 |
| 03/19 | 1,130 | 1,232 | 1,121 | 1,176 | +4.49% | 626,800 | 953億624万 | +5.43% | 56.04 | 18.56 |
| 03/18 | 1,122 | 1,169 | 1,118 | 1,125 | +0.72% | 616,200 | 912億1185万 | +1.08% | 53.63 | 17.76 |
| 03/17 | 1,006 | 1,136 | 991 | 1,117 | +7.66% | 901,800 | 905億6323万 | +0.18% | 53.25 | 17.63 |
| 03/16 | 1,046 | 1,074 | 1,034 | 1,038 | -1.94% | 868,600 | 841億1759万 | -7.28% | 49.46 | 16.38 |
| 03/13 | 1,000 | 1,076 | 951 | 1,058 | -1.99% | 1,395,400 | 857億7967万 | -6.12% | 50.44 | 16.7 |
| 03/12 | 1,091 | 1,121 | 1,055 | 1,080 | -2.48% | 816,800 | 875億2283万 | -4.81% | 51.47 | 17.04 |
| 03/11 | 1,151 | 1,165 | 1,106 | 1,107 | -3.74% | 696,400 | 897億5246万 | -2.89% | 52.78 | 17.48 |
| 03/10 | 1,066 | 1,153 | 1,035 | 1,150 | +3.09% | 838,000 | 932億3878万 | +0.52% | 54.83 | 18.16 |
| 03/09 | 1,150 | 1,151 | 1,099 | 1,116 | -5.9% | 1,010,200 | 904億4161万 | -2.75% | 53.18 | 17.61 |
| 03/06 | 1,187 | 1,213 | 1,178 | 1,186 | -2.02% | 976,200 | 961億1702万 | +2.91% | 56.52 | 18.72 |
| 03/05 | 1,165 | 1,244 | 1,160 | 1,210 | +6.14% | 1,961,600 | 981億341万 | +4.76% | 57.69 | 19.1 |
| 03/04 | 1,064 | 1,157 | 1,064 | 1,140 | +4.83% | 1,082,400 | 924億2800万 | -1.55% | 54.35 | 18 |
| 03/03 | 1,113 | 1,124 | 1,088 | 1,088 | +1.3% | 996,200 | 881億7145万 | -6.49% | 51.85 | 17.17 |
| 03/02 | 1,003 | 1,105 | 1,003 | 1,074 | +3.52% | 874,000 | 870億3637万 | -8.4% | 51.18 | 16.95 |
| 02/28 | 995 | 1,039 | 982 | 1,037 | +0.83% | 1,330,600 | 840億7705万 | -12.34% | 49.44 | 16.37 |
| 02/27 | 1,043 | 1,051 | 1,022 | 1,029 | -2.83% | 851,000 | 833億8790万 | -13.93% | 49.03 | 16.24 |
| 02/26 | 1,050 | 1,071 | 1,048 | 1,059 | -1.4% | 449,200 | 858億2021万 | -12.38% | 50.46 | 16.71 |
| 02/25 | 1,000 | 1,086 | 1,000 | 1,074 | -0.6% | 822,000 | 870億3637万 | -12.08% | 51.18 | 16.95 |
| 02/21 | 1,100 | 1,117 | 1,080 | 1,080 | -2.53% | 743,200 | 875億6337万 | -12.34% | 51.49 | 17.05 |
| 02/20 | 1,144 | 1,145 | 1,106 | 1,108 | -2.64% | 412,200 | 898億3353万 | -10.93% | 52.82 | 17.49 |
| 02/19 | 1,127 | 1,147 | 1,125 | 1,138 | -0.31% | 339,400 | 922億6585万 | -9.39% | 54.25 | 17.97 |
| 02/18 | 1,160 | 1,170 | 1,127 | 1,142 | -2.6% | 396,800 | 925億4962万 | -9.83% | 54.42 | 18.02 |
| 02/17 | 1,145 | 1,177 | 1,133 | 1,172 | +0.34% | 451,800 | 950億2247万 | -8.01% | 55.88 | 18.5 |
| 02/14 | 1,189 | 1,201 | 1,161 | 1,168 | -3.23% | 498,600 | 946億9816万 | -8.82% | 55.68 | 18.44 |
| 02/13 | 1,145 | 1,215 | 1,143 | 1,207 | +6.2% | 881,800 | 978億6018万 | -6.36% | 57.54 | 19.06 |
| 02/12 | 1,149 | 1,149 | 1,111 | 1,137 | -1.73% | 851,000 | 921億4423万 | -12.31% | 54.18 | 17.94 |
| 02/10 | 1,214 | 1,215 | 1,155 | 1,157 | -5.63% | 1,083,800 | 937億6578万 | -11.38% | 55.14 | 18.26 |
| 02/07 | 1,252 | 1,257 | 1,214 | 1,226 | -1.84% | 678,600 | 993億6010万 | -6.66% | 58.43 | 19.35 |
| 02/06 | 1,247 | 1,250 | 1,218 | 1,249 | +1.67% | 412,000 | 1012億2488万 | -5.34% | 59.52 | 19.71 |
| 02/05 | 1,246 | 1,264 | 1,224 | 1,228 | +0.61% | 409,000 | 995億6280万 | -7.25% | 58.55 | 19.39 |
| 02/04 | 1,208 | 1,222 | 1,202 | 1,221 | +1.33% | 350,200 | 989億5472万 | -8.3% | 58.19 | 19.27 |
| 02/03 | 1,192 | 1,217 | 1,168 | 1,205 | -1.99% | 581,200 | 976億5748万 | -10.11% | 57.42 | 19.02 |
| 01/31 | 1,231 | 1,248 | 1,229 | 1,229 | -0.16% | 421,400 | 996億4387万 | -8.9% | 58.59 | 19.4 |
| 01/30 | 1,258 | 1,261 | 1,217 | 1,231 | -2.76% | 446,200 | 998億603万 | -9.15% | 58.69 | 19.43 |
| 01/29 | 1,290 | 1,290 | 1,265 | 1,266 | -0.98% | 302,800 | 1026億4373万 | -6.84% | 60.36 | 19.99 |
| 01/28 | 1,252 | 1,283 | 1,251 | 1,279 | -0.23% | 392,800 | 1036億5720万 | -6.2% | 60.95 | 20.18 |
| 01/27 | 1,289 | 1,300 | 1,269 | 1,282 | -2.29% | 354,600 | 1039億43万 | -6.19% | 61.1 | 20.23 |
| 01/24 | 1,325 | 1,326 | 1,294 | 1,312 | -1.61% | 671,400 | 1063億3274万 | -4.27% | 62.53 | 20.7 |
| 01/23 | 1,340 | 1,343 | 1,327 | 1,333 | -0.67% | 341,200 | 1080億7590万 | -2.77% | 63.55 | 21.04 |
| 01/22 | 1,349 | 1,353 | 1,333 | 1,342 | -1.47% | 572,600 | 1088億560万 | -2.26% | 63.98 | 21.19 |
| 01/21 | 1,371 | 1,371 | 1,352 | 1,362 | -0.62% | 157,200 | 1103億9118万 | -0.95% | 64.91 | 21.5 |
| 01/20 | 1,360 | 1,377 | 1,351 | 1,371 | +0.59% | 201,400 | 1110億8012万 | -0.54% | 65.32 | 21.63 |
| 01/17 | 1,385 | 1,385 | 1,358 | 1,363 | -1.7% | 306,400 | 1104億3171万 | -1.34% | 64.94 | 21.5 |
| 01/16 | 1,390 | 1,404 | 1,381 | 1,386 | -0.54% | 322,800 | 1123億3640万 | 0% | 66.06 | 21.87 |
| 01/15 | 1,384 | 1,394 | 1,375 | 1,394 | +0.83% | 297,600 | 1129億4428万 | +0.4% | 66.41 | 21.99 |
| 01/14 | 1,364 | 1,382 | 1,353 | 1,382 | +2.6% | 533,600 | 1120億1220万 | -0.65% | 65.87 | 21.81 |
| 01/10 | 1,348 | 1,348 | 1,330 | 1,347 | -0.74% | 468,800 | 1091億7542万 | -3.3% | 64.2 | 21.26 |
| 01/09 | 1,362 | 1,362 | 1,348 | 1,357 | -0.77% | 395,600 | 1099億8593万 | -2.93% | 64.67 | 21.42 |
| 01/08 | 1,360 | 1,371 | 1,332 | 1,368 | -0.33% | 391,200 | 1108億3696万 | -2.46% | 65.17 | 21.58 |
| 01/07 | 1,359 | 1,386 | 1,357 | 1,372 | +0.99% | 183,800 | 1112億169万 | -2.21% | 65.39 | 21.65 |
| 01/06 | 1,347 | 1,366 | 1,346 | 1,359 | -0.95% | 322,000 | 1101億751万 | -3.24% | 64.75 | 21.44 |
| 2019 |
| 12/30 | 1,365 | 1,388 | 1,341 | 1,372 | +0.59% | 287,800 | 1111億6117万 | -2.38% | 65.37 | 21.64 |
| 12/27 | 1,384 | 1,384 | 1,364 | 1,364 | -1.16% | 237,400 | 1105億1276万 | -3.02% | 64.98 | 21.52 |
| 12/26 | 1,401 | 1,409 | 1,377 | 1,380 | -2.41% | 415,200 | 1118億957万 | -2.02% | 65.75 | 21.77 |
| 12/25 | 1,424 | 1,437 | 1,398 | 1,414 | -1.67% | 350,600 | 1145億6530万 | +0.39% | 67.37 | 22.31 |
| 12/24 | 1,420 | 1,445 | 1,402 | 1,438 | +1.16% | 601,600 | 1165億1052万 | +2.17% | 68.51 | 22.69 |
| 12/23 | 1,406 | 1,425 | 1,395 | 1,421 | +2.49% | 732,600 | 1151億611万 | +1.07% | 67.69 | 22.41 |
| 12/20 | 1,341 | 1,389 | 1,341 | 1,387 | +4.21% | 685,400 | 1123億1149万 | -1.25% | 66.04 | 21.87 |
| 12/19 | 1,355 | 1,355 | 1,327 | 1,331 | -1.99% | 500,800 | 1077億7528万 | -5.3% | 63.37 | 20.99 |
| 12/18 | 1,366 | 1,366 | 1,340 | 1,358 | -1.2% | 388,200 | 1099億6238万 | -3.52% | 64.66 | 21.41 |
| 12/17 | 1,398 | 1,398 | 1,352 | 1,374 | +0.07% | 361,800 | 1112億9894万 | -2.48% | 65.45 | 21.67 |
| 12/16 | 1,343 | 1,384 | 1,331 | 1,373 | +2.2% | 401,800 | 1112億1794万 | -2.76% | 65.4 | 21.66 |
| 12/13 | 1,362 | 1,364 | 1,325 | 1,344 | -1.36% | 872,400 | 1088億2833万 | -5.12% | 63.99 | 21.19 |
| 12/12 | 1,392 | 1,393 | 1,361 | 1,362 | -2.08% | 474,800 | 1103億2690万 | -4.15% | 64.87 | 21.48 |
| 12/11 | 1,445 | 1,445 | 1,384 | 1,391 | -4.17% | 739,400 | 1126億7600万 | -2.45% | 66.26 | 21.94 |
| 12/10 | 1,450 | 1,466 | 1,441 | 1,452 | +0.07% | 302,800 | 1175億7672万 | +1.5% | 69.14 | 22.89 |
| 12/09 | 1,468 | 1,474 | 1,436 | 1,451 | -1.16% | 371,000 | 1174億9572万 | +1.22% | 69.09 | 22.88 |
| 12/06 | 1,443 | 1,472 | 1,443 | 1,468 | +1.8% | 375,000 | 1188億7278万 | +2.34% | 69.9 | 23.15 |
| 12/05 | 1,482 | 1,483 | 1,436 | 1,442 | -2.07% | 488,400 | 1167億6668万 | +0.52% | 68.66 | 22.74 |
| 12/04 | 1,443 | 1,472 | 1,432 | 1,472 | +1.9% | 480,800 | 1192億3729万 | +2.65% | 70.11 | 23.22 |
| 12/03 | 1,450 | 1,459 | 1,441 | 1,445 | -1.5% | 388,200 | 1170億970万 | +0.8% | 68.8 | 22.78 |
| 12/02 | 1,469 | 1,491 | 1,459 | 1,467 | +0.69% | 917,200 | 1187億9177万 | +2.34% | 69.85 | 23.13 |
| 11/29 | 1,403 | 1,460 | 1,397 | 1,457 | +3.92% | 1,223,200 | 1179億8174万 | +1.71% | 69.38 | 22.97 |
| 11/28 | 1,390 | 1,403 | 1,375 | 1,402 | +0.86% | 392,000 | 1135億2654万 | -2.06% | 66.76 | 22.11 |
| 11/27 | 1,396 | 1,400 | 1,378 | 1,390 | +0.43% | 334,000 | 1125億5450万 | -3.1% | 66.18 | 21.92 |
| 11/26 | 1,400 | 1,413 | 1,384 | 1,384 | -0.61% | 387,800 | 1120億6848万 | -3.59% | 65.9 | 21.82 |
| 11/25 | 1,416 | 1,420 | 1,390 | 1,392 | -1.24% | 428,800 | 1127億5701万 | -3% | 66.3 | 21.96 |
| 11/22 | 1,401 | 1,411 | 1,372 | 1,410 | +1.04% | 388,200 | 1141億7457万 | -1.57% | 67.14 | 22.23 |
| 11/21 | 1,373 | 1,396 | 1,350 | 1,395 | +0.79% | 445,000 | 1129億1967万 | -2.45% | 66.4 | 21.99 |
| 11/20 | 1,397 | 1,411 | 1,374 | 1,384 | -0.97% | 378,000 | 1120億2926万 | -3.08% | 65.88 | 21.81 |
| 11/19 | 1,405 | 1,417 | 1,386 | 1,398 | +0.54% | 910,400 | 1131億2203万 | -2.07% | 66.52 | 22.03 |
| 11/18 | 1,393 | 1,400 | 1,381 | 1,390 | -0.14% | 530,200 | 1125億1494万 | -2.52% | 66.16 | 21.91 |
| 11/15 | 1,365 | 1,398 | 1,358 | 1,392 | +0.8% | 628,400 | 1126億7683万 | -2.38% | 66.26 | 21.94 |
| 11/14 | 1,420 | 1,423 | 1,373 | 1,381 | -3.16% | 927,200 | 1117億8642万 | -3.16% | 65.73 | 21.77 |
| 11/13 | 1,440 | 1,464 | 1,422 | 1,426 | -1.11% | 385,800 | 1154億2899万 | 0% | 67.87 | 22.48 |
| 11/12 | 1,473 | 1,473 | 1,403 | 1,442 | -2.07% | 830,400 | 1167億2413万 | +1.34% | 68.64 | 22.73 |
| 11/11 | 1,520 | 1,545 | 1,438 | 1,473 | +0.61% | 1,313,800 | 1191億9298万 | +3.7% | 70.09 | 23.21 |
| 11/08 | 1,500 | 1,505 | 1,451 | 1,464 | -2.01% | 624,400 | 1184億6447万 | +3.28% | 69.66 | 23.07 |
| 11/07 | 1,483 | 1,494 | 1,452 | 1,494 | +0.2% | 408,800 | 1208億9285万 | +5.62% | 71.09 | 23.54 |
| 11/06 | 1,513 | 1,513 | 1,462 | 1,491 | -1.45% | 588,000 | 1206億5001万 | +5.63% | 70.94 | 23.49 |
| 11/05 | 1,486 | 1,525 | 1,486 | 1,513 | +2.47% | 515,000 | 1224億3082万 | +7.5% | 71.99 | 23.84 |
| 11/01 | 1,460 | 1,477 | 1,452 | 1,476 | +0.58% | 264,600 | 1194億7629万 | +5.35% | 70.25 | 23.26 |
| 10/31 | 1,444 | 1,478 | 1,444 | 1,468 | +1.66% | 397,200 | 1187億8825万 | +4.82% | 69.85 | 23.13 |
