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 | 10/1, 株式分割 1→3 |
2020 |
03/31 | 2,827 | 2,863 | 2,760 | 2,793 | -0.48% | 5,058,300 | 1兆859億 | -8.65% | 18.32 | 1.32 |
03/30 | 2,683 | 2,810 | 2,680 | 2,807 | -0.24% | 4,624,200 | 1兆911億 | -9.37% | 18.41 | 1.33 |
03/27 | 2,860 | 2,873 | 2,730 | 2,813 | +3.3% | 6,371,700 | 1兆937億 | -10.32% | 18.45 | 1.33 |
03/26 | 2,850 | 2,920 | 2,690 | 2,723 | -8.72% | 7,032,900 | 1兆587億 | -14.25% | 17.86 | 1.29 |
03/25 | 2,950 | 2,987 | 2,813 | 2,983 | +8.48% | 6,396,600 | 1兆1598億 | -7.21% | 19.57 | 1.41 |
03/24 | 2,567 | 2,757 | 2,537 | 2,750 | +12.24% | 7,571,100 | 1兆691億 | -15.41% | 18.04 | 1.3 |
03/23 | 2,313 | 2,533 | 2,247 | 2,450 | +5.45% | 8,662,200 | 9524億9134万 | -25.74% | 16.07 | 1.16 |
03/19 | 2,490 | 2,530 | 2,283 | 2,323 | -4.91% | 8,953,500 | 9032億4689万 | -30.89% | 15.24 | 1.1 |
03/18 | 2,563 | 2,597 | 2,427 | 2,443 | -3.3% | 7,695,300 | 9498億9953万 | -28.77% | 16.03 | 1.16 |
03/17 | 2,567 | 2,680 | 2,487 | 2,527 | -2.94% | 9,168,000 | 9822億9719万 | -27.56% | 16.57 | 1.2 |
03/16 | 2,783 | 2,830 | 2,583 | 2,603 | -4.87% | 5,436,900 | 1兆121億 | -26.63% | 17.08 | 1.23 |
03/13 | 2,687 | 2,887 | 2,660 | 2,737 | -8.27% | 9,418,500 | 1兆639億 | -24.15% | 17.95 | 1.3 |
03/12 | 3,043 | 3,120 | 2,973 | 2,983 | -4.89% | 6,330,900 | 1兆1598億 | -18.4% | 19.57 | 1.41 |
03/11 | 3,207 | 3,337 | 3,127 | 3,137 | -2.89% | 4,975,200 | 1兆2194億 | -15.13% | 20.57 | 1.49 |
03/10 | 3,133 | 3,250 | 3,023 | 3,230 | +1.47% | 5,465,700 | 1兆2557億 | -13.34% | 21.19 | 1.53 |
03/09 | 3,207 | 3,223 | 3,123 | 3,183 | -6.56% | 6,049,800 | 1兆2375億 | -15.25% | 20.88 | 1.51 |
03/06 | 3,487 | 3,510 | 3,377 | 3,407 | -3.4% | 4,096,200 | 1兆3244億 | -10% | 22.34 | 1.61 |
03/05 | 3,577 | 3,587 | 3,473 | 3,527 | -0.28% | 4,274,400 | 1兆3710億 | -7.49% | 23.13 | 1.67 |
03/04 | 3,443 | 3,583 | 3,443 | 3,537 | +0.95% | 3,603,600 | 1兆3749億 | -7.78% | 23.2 | 1.68 |
03/03 | 3,633 | 3,650 | 3,490 | 3,503 | -1.04% | 3,648,300 | 1兆3619億 | -9.22% | 22.98 | 1.66 |
03/02 | 3,407 | 3,600 | 3,403 | 3,540 | +1.63% | 5,103,000 | 1兆3762億 | -9% | 23.22 | 1.68 |
02/28 | 3,480 | 3,530 | 3,430 | 3,483 | -4.04% | 5,932,200 | 1兆3542億 | -11.07% | 22.85 | 1.65 |
02/27 | 3,667 | 3,673 | 3,603 | 3,630 | -1.09% | 3,497,100 | 1兆4112億 | -7.98% | 23.81 | 1.72 |
02/26 | 3,613 | 3,677 | 3,590 | 3,670 | +0.36% | 4,165,500 | 1兆4267億 | -7.42% | 24.07 | 1.74 |
02/25 | 3,517 | 3,657 | 3,507 | 3,657 | -3.01% | 4,790,400 | 1兆4216億 | -8.24% | 23.98 | 1.73 |
02/21 | 3,780 | 3,833 | 3,763 | 3,770 | -1.22% | 2,287,500 | 1兆4656億 | -5.82% | 24.73 | 1.79 |
02/20 | 3,877 | 3,957 | 3,793 | 3,817 | +1.06% | 3,782,100 | 1兆4838億 | -4.96% | 25.03 | 1.81 |
02/19 | 3,767 | 3,780 | 3,700 | 3,777 | +1.8% | 3,740,100 | 1兆4682億 | -6.24% | 24.77 | 1.79 |
02/18 | 3,700 | 3,763 | 3,690 | 3,710 | -4.22% | 3,801,300 | 1兆4423億 | -8.28% | 24.33 | 1.76 |
02/17 | 3,883 | 3,887 | 3,803 | 3,873 | -2.11% | 3,269,100 | 1兆5058億 | -4.69% | 25.4 | 1.83 |
02/14 | 4,017 | 4,020 | 3,947 | 3,957 | -1.66% | 2,777,700 | 1兆5382億 | -2.88% | 25.95 | 1.87 |
02/13 | 4,040 | 4,080 | 4,007 | 4,023 | 0% | 2,374,500 | 1兆5641億 | -1.24% | 26.39 | 1.91 |
02/12 | 3,980 | 4,023 | 3,947 | 4,023 | +3.07% | 2,639,100 | 1兆5641億 | -1.29% | 26.39 | 1.91 |
02/10 | 3,953 | 3,970 | 3,893 | 3,903 | -2.98% | 3,220,800 | 1兆5175億 | -4.26% | 25.6 | 1.85 |
02/07 | 4,113 | 4,130 | 4,017 | 4,023 | -2.03% | 2,569,200 | 1兆5641億 | -1.53% | 26.39 | 1.91 |
02/06 | 4,023 | 4,143 | 4,007 | 4,107 | +4.23% | 3,999,000 | 1兆5965億 | +0.43% | 26.94 | 1.95 |
02/05 | 4,063 | 4,077 | 3,937 | 3,940 | -0.59% | 3,238,200 | 1兆5317億 | -3.71% | 25.84 | 1.87 |
02/04 | 3,933 | 3,977 | 3,867 | 3,963 | +1.02% | 3,936,300 | 1兆5408億 | -3.31% | 26 | 1.88 |
02/03 | 3,840 | 3,987 | 3,783 | 3,923 | -0.84% | 5,238,900 | 1兆5252億 | -4.38% | 25.73 | 1.86 |
01/31 | 3,937 | 4,013 | 3,903 | 3,957 | +1.28% | 3,173,400 | 1兆5382億 | -3.71% | 25.95 | 1.87 |
01/30 | 4,080 | 4,097 | 3,887 | 3,907 | -4.48% | 3,401,700 | 1兆5188億 | -5.09% | 25.62 | 1.85 |
01/29 | 4,150 | 4,173 | 4,063 | 4,090 | -0.08% | 2,298,300 | 1兆5900億 | -0.85% | 26.83 | 1.94 |
01/28 | 4,043 | 4,097 | 4,033 | 4,093 | -1.21% | 2,727,000 | 1兆5913億 | -0.79% | 26.85 | 1.94 |
01/27 | 4,157 | 4,190 | 4,133 | 4,143 | -2.89% | 2,066,700 | 1兆6108億 | +0.4% | 27.18 | 1.96 |
01/24 | 4,233 | 4,293 | 4,230 | 4,267 | +1.27% | 2,684,700 | 1兆6587億 | +3.33% | 27.98 | 2.02 |
01/23 | 4,173 | 4,253 | 4,150 | 4,213 | +0.32% | 2,721,600 | 1兆6380億 | +2.09% | 27.63 | 2 |
01/22 | 4,120 | 4,200 | 4,093 | 4,200 | +2.52% | 2,271,000 | 1兆6328億 | +1.92% | 27.55 | 1.99 |
01/21 | 4,193 | 4,210 | 4,080 | 4,097 | -2.38% | 2,513,700 | 1兆5926億 | -0.45% | 26.87 | 1.94 |
01/20 | 4,123 | 4,197 | 4,123 | 4,197 | +2.27% | 1,522,500 | 1兆6315億 | +2.03% | 27.53 | 1.99 |
01/17 | 4,143 | 4,180 | 4,093 | 4,103 | +0.33% | 2,463,300 | 1兆5952億 | -0.14% | 26.91 | 1.94 |
01/16 | 4,103 | 4,103 | 4,040 | 4,090 | -0.73% | 2,449,200 | 1兆5900億 | -0.41% | 26.83 | 1.94 |
01/15 | 4,157 | 4,163 | 4,113 | 4,120 | -1.83% | 1,487,400 | 1兆6017億 | +0.41% | 27.02 | 1.95 |
01/14 | 4,220 | 4,227 | 4,177 | 4,197 | +0.32% | 2,274,300 | 1兆6315億 | +2.53% | 27.53 | 1.99 |
01/10 | 4,180 | 4,183 | 4,137 | 4,183 | +1.54% | 2,778,300 | 1兆6263億 | +2.46% | 27.44 | 1.98 |
01/09 | 4,073 | 4,120 | 4,057 | 4,120 | +3.69% | 2,374,800 | 1兆6017億 | +1.2% | 27.02 | 1.95 |
01/08 | 3,980 | 4,007 | 3,900 | 3,973 | -2.13% | 3,816,600 | 1兆5447億 | -2.13% | 26.06 | 1.88 |
01/07 | 4,057 | 4,087 | 4,013 | 4,060 | +0.16% | 2,665,500 | 1兆5784億 | +0.07% | 26.63 | 1.92 |
01/06 | 3,983 | 4,060 | 3,973 | 4,053 | -1.86% | 2,547,600 | 1兆5758億 | +0.06% | 26.59 | 1.92 |
2019 |
12/30 | 4,093 | 4,140 | 4,073 | 4,130 | +0.49% | 1,672,200 | 1兆6056億 | +2.1% | 27.09 | 1.96 |
12/27 | 4,160 | 4,163 | 4,110 | 4,110 | -1.28% | 1,659,000 | 1兆5978億 | +2.01% | 26.96 | 1.95 |
12/26 | 4,113 | 4,170 | 4,113 | 4,163 | +1.22% | 1,226,700 | 1兆6185億 | +3.8% | 27.31 | 1.97 |
12/25 | 4,107 | 4,123 | 4,087 | 4,113 | +0.9% | 1,086,300 | 1兆5991億 | +3.09% | 26.98 | 1.95 |
12/24 | 4,083 | 4,097 | 4,050 | 4,077 | +0.16% | 933,000 | 1兆5848億 | +2.61% | 26.74 | 1.93 |
12/23 | 4,133 | 4,133 | 4,060 | 4,070 | -1.37% | 1,984,200 | 1兆5823億 | +2.78% | 26.69 | 1.93 |
12/20 | 4,130 | 4,153 | 4,087 | 4,127 | -0.16% | 2,104,200 | 1兆6043億 | +4.5% | 27.07 | 1.95 |
12/19 | 4,117 | 4,170 | 4,107 | 4,133 | +0.49% | 1,653,000 | 1兆6069億 | +5.04% | 27.11 | 1.96 |
12/18 | 4,130 | 4,157 | 4,070 | 4,113 | 0% | 2,688,600 | 1兆5991億 | +4.93% | 26.98 | 1.95 |
12/17 | 4,233 | 4,247 | 4,103 | 4,113 | -2.14% | 2,967,600 | 1兆5991億 | +5.28% | 26.98 | 1.95 |
12/16 | 4,197 | 4,237 | 4,197 | 4,203 | -0.55% | 1,722,000 | 1兆6341億 | +7.92% | 27.57 | 1.99 |
12/13 | 4,190 | 4,250 | 4,160 | 4,227 | +4.19% | 5,346,300 | 1兆6432億 | +8.99% | 27.72 | 2 |
12/12 | 4,063 | 4,077 | 4,023 | 4,057 | +0.33% | 1,779,300 | 1兆5771億 | +5.07% | 26.61 | 1.92 |
12/11 | 4,027 | 4,060 | 4,017 | 4,043 | -0.16% | 1,669,500 | 1兆5719億 | +4.99% | 26.52 | 1.92 |
12/10 | 4,050 | 4,077 | 4,037 | 4,050 | -0.9% | 1,470,000 | 1兆5745億 | +5.41% | 26.56 | 1.92 |
12/09 | 4,130 | 4,150 | 4,050 | 4,087 | +0.33% | 2,154,900 | 1兆5887億 | +6.65% | 26.8 | 1.94 |
12/06 | 3,990 | 4,077 | 3,970 | 4,073 | +2.6% | 3,725,700 | 1兆5835億 | +6.88% | 26.72 | 1.93 |
12/05 | 3,950 | 3,983 | 3,920 | 3,970 | +2.5% | 2,724,000 | 1兆5434億 | +4.69% | 26.04 | 1.88 |
12/04 | 3,887 | 3,893 | 3,833 | 3,873 | -1.78% | 2,668,200 | 1兆5058億 | +2.52% | 25.4 | 1.83 |
12/03 | 3,813 | 3,947 | 3,793 | 3,943 | +1.2% | 2,753,400 | 1兆5330億 | +4.54% | 25.86 | 1.87 |
12/02 | 3,850 | 3,940 | 3,850 | 3,897 | +1.56% | 1,826,700 | 1兆5149億 | +3.55% | 25.56 | 1.85 |
11/29 | 3,917 | 3,923 | 3,827 | 3,837 | -1.54% | 2,022,300 | 1兆4915億 | +2.28% | 25.16 | 1.82 |
11/28 | 3,893 | 3,933 | 3,887 | 3,897 | -0.76% | 1,632,600 | 1兆5149億 | +4.16% | 25.56 | 1.85 |
11/27 | 3,913 | 3,953 | 3,900 | 3,927 | +1.12% | 3,495,900 | 1兆5265億 | +5.39% | 25.75 | 1.86 |
11/26 | 3,837 | 3,927 | 3,833 | 3,883 | +3.65% | 4,445,400 | 1兆5097億 | +4.7% | 25.47 | 1.84 |
11/25 | 3,767 | 3,780 | 3,727 | 3,747 | +2.93% | 2,775,600 | 1兆4565億 | +1.4% | 24.57 | 1.77 |
11/22 | 3,653 | 3,683 | 3,637 | 3,640 | 0% | 2,221,200 | 1兆4151億 | -1.25% | 23.87 | 1.72 |
11/21 | 3,673 | 3,677 | 3,563 | 3,640 | -1.62% | 3,656,100 | 1兆4151億 | -1.11% | 23.87 | 1.72 |
11/20 | 3,707 | 3,763 | 3,687 | 3,700 | -1.25% | 2,081,400 | 1兆4384億 | +0.76% | 24.27 | 1.75 |
11/19 | 3,780 | 3,810 | 3,747 | 3,747 | -1.49% | 2,184,900 | 1兆4565億 | +2.42% | 24.57 | 1.77 |
11/18 | 3,767 | 3,813 | 3,753 | 3,803 | +0.53% | 1,744,500 | 1兆4786億 | +4.49% | 24.95 | 1.8 |
11/15 | 3,700 | 3,793 | 3,697 | 3,783 | +0.89% | 2,022,000 | 1兆4708億 | +4.54% | 24.81 | 1.79 |
11/14 | 3,793 | 3,813 | 3,737 | 3,750 | -1.23% | 1,830,000 | 1兆4578億 | +4.14% | 24.6 | 1.78 |
11/13 | 3,800 | 3,807 | 3,767 | 3,797 | -0.44% | 1,654,200 | 1兆4760億 | +5.93% | 24.9 | 1.8 |
11/12 | 3,793 | 3,827 | 3,780 | 3,813 | +1.42% | 1,851,900 | 1兆4825億 | +7% | 25.01 | 1.81 |
11/11 | 3,787 | 3,850 | 3,760 | 3,760 | -1.23% | 2,081,700 | 1兆4617億 | +6.12% | 24.66 | 1.78 |
11/08 | 3,873 | 3,897 | 3,777 | 3,807 | +0.26% | 3,413,400 | 1兆4799億 | +7.99% | 24.97 | 1.8 |
11/07 | 3,827 | 3,837 | 3,783 | 3,797 | -1.13% | 1,751,400 | 1兆4760億 | +8.32% | 24.9 | 1.8 |
11/06 | 3,800 | 3,853 | 3,763 | 3,840 | +1.59% | 3,532,800 | 1兆4928億 | +10.28% | 25.19 | 1.82 |
11/05 | 3,657 | 3,820 | 3,643 | 3,780 | +5.98% | 4,720,200 | 1兆4695億 | +9.34% | 24.79 | 1.79 |
11/01 | 3,657 | 3,660 | 3,520 | 3,567 | -1.2% | 4,525,200 | 1兆3866億 | +3.83% | 23.39 | 1.69 |
10/31 | 3,670 | 3,673 | 3,563 | 3,610 | -0.28% | 4,075,500 | 1兆4034億 | +5.52% | 23.68 | 1.71 |