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 |
|---|
| 2024 | 4/1, 株式分割 1→10 |
| 2020 |
| 03/31 | 1,007 | 1,016 | 974 | 976 | -1.62% | 16,870,000 | 2兆193億 | -4.46% | 11.48 | 1.48 |
| 03/30 | 972 | 992 | 968 | 992 | -0.47% | 10,624,000 | 2兆526億 | -3.91% | 11.67 | 1.5 |
| 03/27 | 982 | 996 | 955 | 996 | +6.35% | 13,765,000 | 2兆623億 | -4.48% | 11.72 | 1.51 |
| 03/26 | 919 | 956 | 912 | 937 | -1.68% | 12,385,000 | 1兆9391億 | -11.12% | 11.02 | 1.42 |
| 03/25 | 950 | 957 | 929 | 953 | +9.4% | 18,877,000 | 1兆9723億 | -10.54% | 11.21 | 1.45 |
| 03/24 | 869 | 885 | 851 | 871 | +3.25% | 15,810,000 | 1兆8027億 | -19.21% | 10.25 | 1.32 |
| 03/23 | 878 | 882 | 835 | 844 | -5.54% | 19,751,000 | 1兆7460億 | -22.83% | 9.93 | 1.28 |
| 03/19 | 930 | 930 | 882 | 893 | -2.36% | 22,961,000 | 1兆8485億 | -19.48% | 10.51 | 1.36 |
| 03/18 | 926 | 940 | 900 | 915 | +1.19% | 18,007,000 | 1兆8932億 | -18.63% | 10.76 | 1.39 |
| 03/17 | 875 | 921 | 849 | 904 | +2.41% | 20,599,000 | 1兆8708億 | -20.58% | 10.64 | 1.37 |
| 03/16 | 911 | 926 | 874 | 883 | -2.74% | 17,809,000 | 1兆8267億 | -23.46% | 10.39 | 1.34 |
| 03/13 | 911 | 931 | 869 | 907 | -6.51% | 22,461,000 | 1兆8783億 | -22.31% | 10.68 | 1.38 |
| 03/12 | 996 | 1,012 | 958 | 971 | -5.03% | 26,202,000 | 2兆91億 | -17.95% | 11.42 | 1.47 |
| 03/11 | 1,052 | 1,062 | 1,020 | 1,022 | -4.08% | 13,869,000 | 2兆1155億 | -14.41% | 12.03 | 1.55 |
| 03/10 | 1,069 | 1,073 | 1,008 | 1,066 | +0.42% | 19,159,000 | 2兆2056億 | -11.28% | 12.54 | 1.62 |
| 03/09 | 1,049 | 1,066 | 1,033 | 1,061 | -3.41% | 15,818,000 | 2兆1962億 | -11.95% | 12.49 | 1.61 |
| 03/06 | 1,096 | 1,112 | 1,078 | 1,099 | -0.86% | 14,165,000 | 2兆2739億 | -8.76% | 12.93 | 1.67 |
| 03/05 | 1,145 | 1,145 | 1,104 | 1,108 | -1.82% | 21,215,000 | 2兆2935億 | -7.9% | 13.04 | 1.68 |
| 03/04 | 1,105 | 1,147 | 1,104 | 1,129 | +1.62% | 15,591,000 | 2兆3360億 | -6.11% | 13.28 | 1.71 |
| 03/03 | 1,168 | 1,170 | 1,111 | 1,111 | -2.37% | 13,711,000 | 2兆2987億 | -7.46% | 13.07 | 1.69 |
| 03/02 | 1,101 | 1,153 | 1,101 | 1,138 | +1.47% | 14,968,000 | 2兆3546億 | -5.21% | 13.39 | 1.73 |
| 02/28 | 1,136 | 1,146 | 1,113 | 1,121 | -5.48% | 19,449,000 | 2兆3204億 | -6.43% | 13.19 | 1.7 |
| 02/27 | 1,220 | 1,229 | 1,176 | 1,186 | -2.75% | 15,808,000 | 2兆4550億 | -1% | 13.96 | 1.8 |
| 02/26 | 1,220 | 1,224 | 1,205 | 1,220 | -0.45% | 15,704,000 | 2兆5243億 | +2.14% | 14.35 | 1.85 |
| 02/25 | 1,189 | 1,227 | 1,187 | 1,225 | -1.88% | 19,984,000 | 2兆5357億 | +3.03% | 14.42 | 1.86 |
| 02/21 | 1,256 | 1,268 | 1,248 | 1,249 | -1.15% | 8,002,000 | 2兆5844億 | +5.45% | 14.69 | 1.89 |
| 02/20 | 1,290 | 1,295 | 1,256 | 1,263 | -0.39% | 8,831,000 | 2兆6144億 | +7.12% | 14.86 | 1.92 |
| 02/19 | 1,265 | 1,273 | 1,254 | 1,268 | +2.67% | 9,031,000 | 2兆6247億 | +8.1% | 14.92 | 1.92 |
| 02/18 | 1,255 | 1,255 | 1,232 | 1,235 | -1.79% | 13,381,000 | 2兆5564億 | +5.83% | 14.53 | 1.87 |
| 02/17 | 1,218 | 1,258 | 1,203 | 1,258 | +1.17% | 12,520,000 | 2兆6030億 | +8.22% | 14.8 | 1.91 |
| 02/14 | 1,260 | 1,264 | 1,238 | 1,243 | -1.43% | 12,048,000 | 2兆5730億 | +7.53% | 14.63 | 1.89 |
| 02/13 | 1,267 | 1,270 | 1,256 | 1,261 | -0.67% | 7,547,000 | 2兆6102億 | +9.84% | 14.84 | 1.91 |
| 02/12 | 1,264 | 1,274 | 1,261 | 1,270 | +0.63% | 9,772,000 | 2兆6278億 | +11.36% | 14.94 | 1.93 |
| 02/10 | 1,268 | 1,281 | 1,260 | 1,262 | -0.79% | 9,265,000 | 2兆6113億 | +11.64% | 14.85 | 1.91 |
| 02/07 | 1,272 | 1,283 | 1,263 | 1,272 | +0.08% | 9,090,000 | 2兆6320億 | +13.43% | 14.96 | 1.93 |
| 02/06 | 1,260 | 1,275 | 1,243 | 1,271 | 0% | 14,606,000 | 2兆6299億 | +14.36% | 14.95 | 1.93 |
| 02/05 | 1,250 | 1,275 | 1,248 | 1,271 | +1.64% | 14,671,000 | 2兆6299億 | +15.29% | 14.95 | 1.93 |
| 02/04 | 1,200 | 1,251 | 1,200 | 1,250 | +4.6% | 19,810,000 | 2兆5875億 | +14.47% | 14.71 | 1.9 |
| 02/03 | 1,163 | 1,199 | 1,163 | 1,195 | +2.88% | 19,083,000 | 2兆4736億 | +10.34% | 14.06 | 1.81 |
| 01/31 | 1,147 | 1,169 | 1,113 | 1,162 | +12.01% | 24,237,000 | 2兆4043億 | +7.95% | 13.67 | 1.76 |
| 01/30 | 1,067 | 1,070 | 1,033 | 1,037 | -3.76% | 15,111,000 | 2兆1466億 | -3.17% | 12.2 | 1.57 |
| 01/29 | 1,078 | 1,083 | 1,068 | 1,078 | -0.14% | 8,470,000 | 2兆2304億 | +0.61% | 12.68 | 1.64 |
| 01/28 | 1,073 | 1,082 | 1,072 | 1,079 | 0% | 6,926,000 | 2兆2335億 | +0.94% | 12.7 | 1.64 |
| 01/27 | 1,079 | 1,089 | 1,071 | 1,079 | -2% | 7,024,000 | 2兆2335億 | +1.12% | 12.7 | 1.64 |
| 01/24 | 1,109 | 1,115 | 1,098 | 1,101 | 0% | 6,271,000 | 2兆2790億 | +3.48% | 12.96 | 1.67 |
| 01/23 | 1,097 | 1,105 | 1,088 | 1,101 | -0.72% | 5,467,000 | 2兆2790億 | +3.87% | 12.96 | 1.67 |
| 01/22 | 1,108 | 1,113 | 1,102 | 1,109 | +0.96% | 4,627,000 | 2兆2956億 | +5.02% | 13.05 | 1.68 |
| 01/21 | 1,098 | 1,101 | 1,084 | 1,099 | +0.05% | 4,795,000 | 2兆2739億 | +4.32% | 12.93 | 1.67 |
| 01/20 | 1,101 | 1,107 | 1,091 | 1,098 | -0.45% | 5,050,000 | 2兆2728億 | +4.57% | 12.92 | 1.67 |
| 01/17 | 1,111 | 1,114 | 1,102 | 1,103 | -0.32% | 4,936,000 | 2兆2832億 | +5.45% | 12.98 | 1.67 |
| 01/16 | 1,115 | 1,120 | 1,101 | 1,107 | -0.18% | 5,341,000 | 2兆2904億 | +6.09% | 13.02 | 1.68 |
| 01/15 | 1,113 | 1,125 | 1,103 | 1,109 | -1.42% | 7,024,000 | 2兆2946億 | +6.69% | 13.04 | 1.68 |
| 01/14 | 1,113 | 1,126 | 1,113 | 1,125 | +1.08% | 7,349,000 | 2兆3277億 | +8.54% | 13.23 | 1.71 |
| 01/10 | 1,108 | 1,117 | 1,100 | 1,113 | +0.82% | 7,357,000 | 2兆3028億 | +7.8% | 13.09 | 1.69 |
| 01/09 | 1,084 | 1,106 | 1,081 | 1,104 | +3.96% | 11,100,000 | 2兆2842億 | +7.45% | 12.99 | 1.67 |
| 01/08 | 1,049 | 1,068 | 1,035 | 1,062 | +0.76% | 8,351,000 | 2兆1973億 | +3.76% | 12.49 | 1.61 |
| 01/07 | 1,031 | 1,062 | 1,031 | 1,054 | +2.83% | 7,984,000 | 2兆1807億 | +3.18% | 12.4 | 1.6 |
| 01/06 | 1,022 | 1,031 | 1,020 | 1,025 | -0.24% | 5,630,000 | 2兆1207億 | +0.54% | 12.06 | 1.55 |
| 2019 |
| 12/30 | 1,022 | 1,030 | 1,017 | 1,027 | +0.24% | 3,622,000 | 2兆1259億 | +0.98% | 12.09 | 1.56 |
| 12/27 | 1,028 | 1,032 | 1,022 | 1,025 | -0.63% | 3,982,000 | 2兆1207億 | +0.94% | 12.06 | 1.55 |
| 12/26 | 1,032 | 1,033 | 1,025 | 1,031 | +0.44% | 2,650,000 | 2兆1341億 | +1.68% | 12.13 | 1.56 |
| 12/25 | 1,022 | 1,031 | 1,021 | 1,027 | -0.05% | 1,669,000 | 2兆1248億 | +1.33% | 12.08 | 1.56 |
| 12/24 | 1,029 | 1,031 | 1,023 | 1,027 | +0.44% | 2,293,000 | 2兆1259億 | +1.58% | 12.09 | 1.56 |
| 12/23 | 1,044 | 1,044 | 1,019 | 1,023 | -1.78% | 4,593,000 | 2兆1165億 | +1.24% | 12.03 | 1.55 |
| 12/20 | 1,026 | 1,044 | 1,025 | 1,041 | +1.41% | 8,949,000 | 2兆1548億 | +3.27% | 12.25 | 1.58 |
| 12/19 | 1,032 | 1,035 | 1,023 | 1,027 | -0.15% | 4,675,000 | 2兆1248億 | +2.14% | 12.08 | 1.56 |
| 12/18 | 1,021 | 1,034 | 1,020 | 1,028 | +0.39% | 6,073,000 | 2兆1279億 | +2.59% | 12.1 | 1.56 |
| 12/17 | 1,020 | 1,028 | 1,013 | 1,024 | +1.39% | 6,362,000 | 2兆1196億 | +2.5% | 12.05 | 1.55 |
| 12/16 | 1,008 | 1,022 | 1,008 | 1,010 | +0.45% | 5,181,000 | 2兆907億 | +1.41% | 11.89 | 1.53 |
| 12/13 | 1,020 | 1,022 | 1,004 | 1,006 | -0.64% | 8,278,000 | 2兆814億 | +1.26% | 11.83 | 1.53 |
| 12/12 | 1,021 | 1,022 | 1,009 | 1,012 | -0.83% | 5,180,000 | 2兆948億 | +2.22% | 11.91 | 1.54 |
| 12/11 | 1,026 | 1,028 | 1,015 | 1,021 | -0.1% | 7,023,000 | 2兆1124億 | +3.29% | 12.01 | 1.55 |
| 12/10 | 1,013 | 1,023 | 1,007 | 1,022 | +1.49% | 6,159,000 | 2兆1145億 | +3.81% | 12.02 | 1.55 |
| 12/09 | 1,022 | 1,024 | 1,002 | 1,007 | -1.47% | 5,630,000 | 2兆834億 | +2.6% | 11.84 | 1.53 |
| 12/06 | 1,025 | 1,025 | 1,015 | 1,022 | +0.2% | 4,996,000 | 2兆1145億 | +4.34% | 12.02 | 1.55 |
| 12/05 | 1,029 | 1,033 | 1,011 | 1,020 | -0.92% | 8,054,000 | 2兆1103億 | +4.46% | 12 | 1.55 |
| 12/04 | 1,015 | 1,030 | 1,014 | 1,029 | +1.58% | 10,334,000 | 2兆1300億 | +5.65% | 12.11 | 1.56 |
| 12/03 | 992 | 1,013 | 992 | 1,013 | +0.8% | 7,043,000 | 2兆969億 | +4.54% | 11.92 | 1.54 |
| 12/02 | 1,007 | 1,017 | 999 | 1,005 | +0.99% | 7,459,000 | 2兆803億 | +4.15% | 11.83 | 1.53 |
| 11/29 | 1,010 | 1,012 | 994 | 995 | -1.77% | 6,459,000 | 2兆598億 | +3.55% | 11.71 | 1.51 |
| 11/28 | 1,003 | 1,016 | 1,003 | 1,013 | +1.05% | 8,290,000 | 2兆969億 | +5.85% | 11.92 | 1.54 |
| 11/27 | 990 | 1,010 | 986 | 1,003 | +2.28% | 10,184,000 | 2兆751億 | +5.42% | 11.8 | 1.52 |
| 11/26 | 988 | 990 | 977 | 980 | +0.07% | 13,032,000 | 2兆290億 | +3.51% | 11.54 | 1.49 |
| 11/25 | 992 | 994 | 978 | 980 | -1.5% | 6,808,000 | 2兆275億 | +3.98% | 11.53 | 1.49 |
| 11/22 | 1,001 | 1,006 | 986 | 994 | -0.71% | 8,749,000 | 2兆584億 | +6.01% | 11.7 | 1.51 |
| 11/21 | 983 | 1,002 | 983 | 1,002 | +1.57% | 11,750,000 | 2兆731億 | +7.23% | 11.79 | 1.52 |
| 11/20 | 978 | 994 | 976 | 986 | +0.52% | 11,955,000 | 2兆410億 | +6.14% | 11.6 | 1.5 |
| 11/19 | 975 | 985 | 970 | 981 | +0.71% | 10,459,000 | 2兆304億 | +6.04% | 11.54 | 1.49 |
| 11/18 | 964 | 975 | 962 | 974 | +0.76% | 6,753,000 | 2兆161億 | +5.75% | 11.46 | 1.48 |
| 11/15 | 956 | 969 | 951 | 967 | +0.94% | 7,303,000 | 2兆10億 | +5.42% | 11.38 | 1.47 |
| 11/14 | 955 | 964 | 950 | 958 | +0.29% | 8,044,000 | 1兆9824億 | +4.9% | 11.27 | 1.45 |
| 11/13 | 948 | 958 | 946 | 955 | +1.48% | 8,465,000 | 1兆9766億 | +5.05% | 11.24 | 1.45 |
| 11/12 | 948 | 948 | 936 | 941 | -0.13% | 7,868,000 | 1兆9478億 | +3.98% | 11.07 | 1.43 |
| 11/11 | 947 | 950 | 938 | 942 | +0.28% | 6,199,000 | 1兆9503億 | +4.46% | 11.09 | 1.43 |
| 11/08 | 950 | 950 | 936 | 940 | -0.66% | 7,110,000 | 1兆9449億 | +4.63% | 11.06 | 1.43 |
| 11/07 | 930 | 946 | 930 | 946 | +2.04% | 11,392,000 | 1兆9578億 | +5.68% | 11.13 | 1.44 |
| 11/06 | 925 | 934 | 924 | 927 | -2.4% | 13,462,000 | 1兆9186億 | +3.91% | 10.91 | 1.41 |
| 11/05 | 949 | 954 | 941 | 950 | -0.22% | 11,522,000 | 1兆9658億 | +6.71% | 11.18 | 1.44 |
| 11/01 | 955 | 966 | 949 | 952 | -1.07% | 10,958,000 | 1兆9702億 | +7.31% | 11.2 | 1.44 |
| 10/31 | 955 | 971 | 952 | 962 | -0.78% | 17,783,000 | 1兆9915億 | +8.71% | 11.32 | 1.46 |
