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 | 4/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 5,899 | 5,899 | 5,515 | 5,607 | -2.2% | 2,099,700 | 3兆3433億 | -6.21% | 55.26 | 3.41 |
| 03/30 | 5,657 | 5,809 | 5,560 | 5,733 | -2.95% | 1,790,900 | 3兆4184億 | -5% | 57.72 | 3.56 |
| 03/27 | 5,875 | 5,945 | 5,760 | 5,908 | +4.51% | 3,168,200 | 3兆5225億 | -2.96% | 59.48 | 3.67 |
| 03/26 | 5,500 | 5,723 | 5,428 | 5,653 | +0.94% | 2,864,800 | 3兆3704億 | -7.85% | 56.91 | 3.51 |
| 03/25 | 5,600 | 5,740 | 5,488 | 5,600 | +8.74% | 5,142,600 | 3兆3391億 | -9.55% | 56.38 | 3.48 |
| 03/24 | 5,025 | 5,160 | 4,979 | 5,150 | +0.19% | 6,430,400 | 3兆708億 | -17.67% | 51.85 | 3.2 |
| 03/23 | 4,925 | 5,140 | 4,838 | 5,140 | +3.6% | 4,458,200 | 3兆649億 | -18.91% | 51.75 | 3.19 |
| 03/19 | 5,400 | 5,503 | 4,916 | 4,962 | -10.04% | 6,208,600 | 2兆9584億 | -22.77% | 49.95 | 3.08 |
| 03/18 | 5,415 | 5,673 | 5,388 | 5,515 | +2.22% | 3,418,200 | 3兆2885億 | -15.38% | 55.53 | 3.43 |
| 03/17 | 5,140 | 5,465 | 5,078 | 5,395 | +2.27% | 4,619,200 | 3兆2169億 | -18.12% | 54.32 | 3.35 |
| 03/16 | 5,500 | 5,543 | 5,253 | 5,275 | -4.09% | 3,058,400 | 3兆1454億 | -20.93% | 53.11 | 3.28 |
| 03/13 | 5,455 | 5,675 | 5,380 | 5,500 | -9.17% | 5,514,800 | 3兆2795億 | -18.57% | 55.38 | 3.42 |
| 03/12 | 6,250 | 6,285 | 6,013 | 6,055 | -5.21% | 4,545,800 | 3兆6105億 | -11.19% | 60.96 | 3.76 |
| 03/11 | 6,425 | 6,633 | 6,365 | 6,388 | -0.16% | 3,070,800 | 3兆8087億 | -6.81% | 64.31 | 3.97 |
| 03/10 | 6,130 | 6,455 | 6,070 | 6,398 | +2.52% | 3,782,400 | 3兆8147億 | -6.95% | 64.41 | 3.97 |
| 03/09 | 6,260 | 6,313 | 6,118 | 6,240 | -4.29% | 3,739,600 | 3兆7208億 | -9.57% | 62.83 | 3.88 |
| 03/06 | 6,513 | 6,575 | 6,458 | 6,520 | -1.88% | 3,068,400 | 3兆8877億 | -5.96% | 65.65 | 4.05 |
| 03/05 | 6,535 | 6,680 | 6,435 | 6,645 | +2.78% | 3,174,600 | 3兆9623億 | -4.58% | 66.9 | 4.13 |
| 03/04 | 6,368 | 6,550 | 6,345 | 6,465 | +1.06% | 1,800,000 | 3兆8549億 | -7.46% | 65.09 | 4.02 |
| 03/03 | 6,680 | 6,695 | 6,390 | 6,398 | -1.92% | 2,931,600 | 3兆8147億 | -8.87% | 64.41 | 3.97 |
| 03/02 | 6,278 | 6,625 | 6,275 | 6,523 | +2.07% | 3,047,400 | 3兆8892億 | -7.73% | 65.67 | 4.05 |
| 02/28 | 6,470 | 6,495 | 6,358 | 6,390 | -2.81% | 3,684,600 | 3兆8102億 | -10.24% | 64.34 | 3.97 |
| 02/27 | 6,593 | 6,663 | 6,558 | 6,575 | -1.31% | 2,321,000 | 3兆9205億 | -8.4% | 66.2 | 4.09 |
| 02/26 | 6,700 | 6,713 | 6,555 | 6,663 | -1.48% | 3,128,800 | 3兆9727億 | -7.77% | 67.08 | 4.14 |
| 02/25 | 6,623 | 6,808 | 6,588 | 6,763 | -3.87% | 4,486,400 | 4兆323億 | -6.99% | 68.09 | 4.2 |
| 02/21 | 7,023 | 7,128 | 7,013 | 7,035 | -0.04% | 1,072,600 | 4兆1948億 | -3.7% | 70.83 | 4.37 |
| 02/20 | 7,168 | 7,213 | 6,995 | 7,038 | -0.57% | 1,627,000 | 4兆1963億 | -3.92% | 70.86 | 4.37 |
| 02/19 | 7,163 | 7,175 | 7,075 | 7,078 | +0.18% | 1,412,800 | 4兆2202億 | -3.71% | 71.26 | 4.4 |
| 02/18 | 7,108 | 7,148 | 7,045 | 7,065 | -2.01% | 1,385,400 | 4兆2127億 | -4.24% | 71.13 | 4.39 |
| 02/17 | 7,245 | 7,253 | 7,170 | 7,210 | -0.38% | 1,336,400 | 4兆2992億 | -2.62% | 72.59 | 4.48 |
| 02/14 | 7,238 | 7,283 | 7,193 | 7,238 | -0.58% | 1,575,800 | 4兆3156億 | -2.42% | 72.87 | 4.5 |
| 02/13 | 7,290 | 7,335 | 7,260 | 7,280 | +0.14% | 1,612,800 | 4兆3409億 | -1.95% | 73.3 | 4.52 |
| 02/12 | 7,398 | 7,400 | 7,258 | 7,270 | -0.58% | 1,764,400 | 4兆3349億 | -2.21% | 73.2 | 4.52 |
| 02/10 | 7,373 | 7,385 | 7,275 | 7,313 | -1.81% | 1,966,800 | 4兆3603億 | -1.73% | 73.62 | 4.54 |
| 02/07 | 7,380 | 7,478 | 7,355 | 7,448 | +1.19% | 2,369,800 | 4兆4408億 | -0.02% | 74.98 | 4.63 |
| 02/06 | 7,288 | 7,420 | 7,220 | 7,360 | +3.84% | 3,937,600 | 4兆3886億 | -1.25% | 74.1 | 4.57 |
| 02/05 | 7,188 | 7,188 | 7,050 | 7,088 | +1.8% | 1,884,800 | 4兆2261億 | -5.01% | 71.36 | 4.4 |
| 02/04 | 7,010 | 7,063 | 6,955 | 6,963 | +0.54% | 1,830,400 | 4兆1516億 | -6.93% | 70.1 | 4.33 |
| 02/03 | 6,828 | 6,950 | 6,825 | 6,925 | -1.35% | 2,065,200 | 4兆1292億 | -7.73% | 69.72 | 4.3 |
| 01/31 | 7,055 | 7,125 | 7,000 | 7,020 | -0.57% | 2,150,600 | 4兆1859億 | -6.76% | 70.68 | 4.36 |
| 01/30 | 7,300 | 7,300 | 7,028 | 7,060 | -3.29% | 2,055,200 | 4兆2097億 | -6.53% | 71.08 | 4.39 |
| 01/29 | 7,185 | 7,348 | 7,185 | 7,300 | +1.74% | 1,804,400 | 4兆3528億 | -3.71% | 73.5 | 4.54 |
| 01/28 | 7,100 | 7,188 | 7,090 | 7,175 | -2.21% | 3,054,600 | 4兆2783億 | -5.55% | 72.24 | 4.46 |
| 01/27 | 7,413 | 7,475 | 7,338 | 7,338 | -3.45% | 2,722,200 | 4兆3752億 | -3.72% | 73.88 | 4.56 |
| 01/24 | 7,900 | 7,923 | 7,470 | 7,600 | -2.41% | 4,810,400 | 4兆5317億 | -0.52% | 76.52 | 4.72 |
| 01/23 | 7,800 | 7,848 | 7,770 | 7,788 | -0.8% | 1,477,000 | 4兆6435億 | +1.84% | 78.41 | 4.84 |
| 01/22 | 7,725 | 7,890 | 7,723 | 7,850 | +1.49% | 1,953,200 | 4兆6808億 | +2.71% | 79.04 | 4.88 |
| 01/21 | 7,830 | 7,875 | 7,725 | 7,735 | -1.18% | 1,263,400 | 4兆6122億 | +1.27% | 77.88 | 4.81 |
| 01/20 | 7,665 | 7,828 | 7,653 | 7,828 | +2.82% | 1,639,400 | 4兆6674億 | +2.41% | 78.81 | 4.86 |
| 01/17 | 7,580 | 7,613 | 7,540 | 7,613 | +0.73% | 1,374,400 | 4兆5392億 | -0.49% | 76.65 | 4.73 |
| 01/16 | 7,633 | 7,633 | 7,508 | 7,558 | -1.31% | 1,674,800 | 4兆5064億 | -1.4% | 76.09 | 4.7 |
| 01/15 | 7,723 | 7,733 | 7,625 | 7,658 | -1.45% | 1,569,200 | 4兆5660億 | -0.34% | 77.1 | 4.76 |
| 01/14 | 7,765 | 7,798 | 7,738 | 7,770 | +0.75% | 2,432,000 | 4兆6331億 | +0.88% | 78.23 | 4.83 |
| 01/10 | 7,615 | 7,713 | 7,608 | 7,713 | +2.15% | 2,123,800 | 4兆5988億 | -0.07% | 77.65 | 4.79 |
| 01/09 | 7,505 | 7,580 | 7,480 | 7,550 | +1.65% | 2,247,400 | 4兆5019億 | -2.4% | 76.02 | 4.69 |
| 01/08 | 7,450 | 7,480 | 7,373 | 7,428 | -1.03% | 1,826,400 | 4兆4289億 | -4.26% | 74.78 | 4.61 |
| 01/07 | 7,495 | 7,538 | 7,478 | 7,505 | +0.67% | 1,534,600 | 4兆4751億 | -3.61% | 75.56 | 4.66 |
| 01/06 | 7,435 | 7,478 | 7,415 | 7,455 | -0.63% | 1,821,600 | 4兆4453億 | -4.56% | 75.06 | 4.63 |
| 2019 |
| 12/30 | 7,513 | 7,530 | 7,458 | 7,503 | -0.53% | 1,080,600 | 4兆4736億 | -4.32% | 75.54 | 4.66 |
| 12/27 | 7,570 | 7,593 | 7,543 | 7,543 | -0.43% | 1,228,800 | 4兆4974億 | -4.17% | 75.94 | 4.69 |
| 12/26 | 7,558 | 7,578 | 7,535 | 7,575 | -0.03% | 1,103,800 | 4兆5168億 | -4.13% | 76.27 | 4.71 |
| 12/25 | 7,603 | 7,608 | 7,518 | 7,578 | +0.33% | 1,076,200 | 4兆5183億 | -4.41% | 76.29 | 4.71 |
| 12/24 | 7,570 | 7,585 | 7,540 | 7,553 | +0.2% | 749,200 | 4兆5034億 | -4.95% | 76.04 | 4.69 |
| 12/23 | 7,650 | 7,673 | 7,513 | 7,538 | -0.89% | 1,824,600 | 4兆4944億 | -5.34% | 75.89 | 4.68 |
| 12/20 | 7,738 | 7,755 | 7,605 | 7,605 | -2.22% | 2,450,000 | 4兆5347億 | -4.71% | 76.57 | 4.73 |
| 12/19 | 7,800 | 7,820 | 7,728 | 7,778 | +1.04% | 1,414,800 | 4兆6376億 | -2.71% | 78.31 | 4.83 |
| 12/18 | 7,735 | 7,803 | 7,675 | 7,698 | -1.03% | 1,653,000 | 4兆5898億 | -3.76% | 77.5 | 4.78 |
| 12/17 | 7,838 | 7,848 | 7,720 | 7,778 | -0.35% | 1,817,800 | 4兆6376億 | -2.89% | 78.31 | 4.83 |
| 12/16 | 7,800 | 7,835 | 7,770 | 7,805 | +0.45% | 1,806,600 | 4兆6540億 | -2.69% | 78.58 | 4.85 |
| 12/13 | 7,760 | 7,813 | 7,675 | 7,770 | +1.11% | 4,152,800 | 4兆6331億 | -3.3% | 78.23 | 4.83 |
| 12/12 | 7,690 | 7,748 | 7,673 | 7,685 | -0.49% | 1,887,800 | 4兆5824億 | -4.55% | 77.38 | 4.77 |
| 12/11 | 7,848 | 7,880 | 7,723 | 7,723 | -1.78% | 2,194,600 | 4兆6048億 | -4.33% | 77.75 | 4.8 |
| 12/10 | 7,940 | 7,980 | 7,850 | 7,863 | -1.81% | 1,982,800 | 4兆6882億 | -2.78% | 79.16 | 4.89 |
| 12/09 | 8,050 | 8,055 | 7,965 | 8,008 | +0.06% | 1,277,600 | 4兆7747億 | -1.11% | 80.62 | 4.98 |
| 12/06 | 8,060 | 8,073 | 7,988 | 8,003 | -0.28% | 1,110,800 | 4兆7717億 | -1.18% | 80.57 | 4.97 |
| 12/05 | 8,180 | 8,180 | 8,025 | 8,025 | -0.93% | 1,399,600 | 4兆7851億 | -0.93% | 80.8 | 4.99 |
| 12/04 | 8,093 | 8,145 | 8,060 | 8,100 | -0.98% | 847,600 | 4兆8299億 | +0.02% | 81.55 | 5.03 |
| 12/03 | 8,060 | 8,190 | 8,043 | 8,180 | +0.21% | 1,066,000 | 4兆8776億 | +1.09% | 82.36 | 5.08 |
| 12/02 | 8,145 | 8,225 | 8,105 | 8,163 | +0.83% | 1,001,200 | 4兆8671億 | +0.97% | 82.18 | 5.07 |
| 11/29 | 8,165 | 8,215 | 8,063 | 8,095 | -0.31% | 981,600 | 4兆8269億 | +0.24% | 81.5 | 5.03 |
| 11/28 | 8,108 | 8,190 | 8,108 | 8,120 | -0.34% | 969,000 | 4兆8418億 | +0.72% | 81.75 | 5.05 |
| 11/27 | 8,250 | 8,273 | 8,148 | 8,148 | -0.64% | 1,076,800 | 4兆8582億 | +1.29% | 82.03 | 5.06 |
| 11/26 | 8,330 | 8,418 | 8,183 | 8,200 | -0.46% | 2,580,200 | 4兆8895億 | +2.22% | 82.56 | 5.09 |
| 11/25 | 8,343 | 8,345 | 8,218 | 8,238 | -0.9% | 1,370,400 | 4兆9118億 | +3.03% | 82.94 | 5.12 |
| 11/22 | 8,250 | 8,355 | 8,233 | 8,313 | +1.25% | 2,632,600 | 4兆9566億 | +4.38% | 83.69 | 5.16 |
| 11/21 | 8,050 | 8,213 | 8,010 | 8,210 | +1.99% | 2,337,400 | 4兆8954億 | +3.52% | 82.66 | 5.1 |
| 11/20 | 7,948 | 8,053 | 7,933 | 8,050 | +0.78% | 1,283,400 | 4兆8000億 | +1.96% | 81.05 | 5 |
| 11/19 | 8,000 | 8,030 | 7,950 | 7,988 | +0.09% | 781,000 | 4兆7628億 | +1.61% | 80.42 | 4.96 |
| 11/18 | 7,950 | 8,008 | 7,920 | 7,980 | +0.66% | 822,000 | 4兆7583億 | +1.89% | 80.35 | 4.96 |
| 11/15 | 7,890 | 7,990 | 7,860 | 7,928 | +0.41% | 1,089,200 | 4兆7270億 | +1.61% | 79.82 | 4.93 |
| 11/14 | 7,920 | 7,990 | 7,893 | 7,895 | -0.82% | 951,600 | 4兆7076億 | +1.52% | 79.49 | 4.91 |
| 11/13 | 8,038 | 8,085 | 7,958 | 7,960 | -1.36% | 1,330,400 | 4兆7464億 | +2.78% | 80.14 | 4.95 |
| 11/12 | 8,103 | 8,128 | 8,033 | 8,070 | -1.19% | 1,343,200 | 4兆8120億 | +4.67% | 81.25 | 5.01 |
| 11/11 | 8,180 | 8,230 | 8,140 | 8,168 | 0% | 1,282,800 | 4兆8701億 | +6.49% | 82.23 | 5.07 |
| 11/08 | 8,250 | 8,255 | 8,123 | 8,168 | -0.37% | 1,655,800 | 4兆8701億 | +7% | 82.23 | 5.07 |
| 11/07 | 8,105 | 8,198 | 8,095 | 8,198 | +1.05% | 1,160,800 | 4兆8880億 | +7.88% | 82.54 | 5.09 |
| 11/06 | 8,150 | 8,173 | 8,053 | 8,113 | +0.19% | 1,331,600 | 4兆8373億 | +7.29% | 81.68 | 5.04 |
| 11/05 | 8,200 | 8,220 | 8,073 | 8,098 | +0.65% | 2,314,400 | 4兆8284億 | +7.57% | 81.53 | 5.03 |
| 11/01 | 7,885 | 8,060 | 7,878 | 8,045 | +0.03% | 1,962,200 | 4兆7971億 | +7.3% | 81 | 5 |
| 10/31 | 7,980 | 8,055 | 7,933 | 8,043 | +0.66% | 2,003,000 | 4兆7956億 | +7.64% | 80.97 | 5 |
