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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2020 |
| 03/31 | 1,091 | 1,113 | 1,066 | 1,085 | +1.05% | 16,127,200 | 8661億1978万 | -4.15% | 15.95 | 3.69 |
| 03/30 | 1,071 | 1,099 | 1,051 | 1,074 | -3.27% | 16,046,000 | 8571億3927万 | -6.14% | 15.79 | 3.65 |
| 03/27 | 1,123 | 1,169 | 1,066 | 1,110 | +3.14% | 24,484,000 | 8860億7645万 | -4.06% | 16.32 | 3.77 |
| 03/26 | 1,108 | 1,144 | 1,066 | 1,076 | -5.8% | 18,404,800 | 8591億3494万 | -7.93% | 15.82 | 3.66 |
| 03/25 | 1,106 | 1,143 | 1,063 | 1,143 | +9.99% | 23,698,800 | 9120億2013万 | -3.18% | 16.8 | 3.88 |
| 03/24 | 975 | 1,040 | 949 | 1,039 | +10.8% | 24,728,800 | 8291億9992万 | -12.86% | 15.27 | 3.53 |
| 03/23 | 900 | 985 | 876 | 938 | +8.38% | 27,100,800 | 7483億7538万 | -22.46% | 13.78 | 3.19 |
| 03/19 | 965 | 974 | 834 | 865 | -8.71% | 27,224,400 | 6905億102万 | -29.62% | 12.72 | 2.94 |
| 03/18 | 1,010 | 1,020 | 943 | 948 | -5.6% | 23,838,800 | 7563億5805万 | -24.38% | 13.93 | 3.22 |
| 03/17 | 950 | 1,045 | 941 | 1,004 | +1.9% | 34,056,000 | 8012億6058万 | -21.03% | 14.76 | 3.41 |
| 03/16 | 1,025 | 1,060 | 980 | 985 | -3.19% | 20,845,200 | 7862億9307万 | -23.47% | 14.48 | 3.35 |
| 03/13 | 970 | 1,048 | 953 | 1,018 | -5.02% | 29,859,600 | 8122億3675万 | -22.03% | 14.96 | 3.46 |
| 03/12 | 1,109 | 1,131 | 1,058 | 1,071 | -5.2% | 27,520,800 | 8551億4360万 | -18.97% | 15.75 | 3.64 |
| 03/11 | 1,185 | 1,208 | 1,126 | 1,130 | -5.64% | 23,554,400 | 9020億4180万 | -15.48% | 16.61 | 3.84 |
| 03/10 | 1,128 | 1,201 | 1,093 | 1,198 | +3.79% | 27,076,800 | 9559億2482万 | -11.23% | 17.6 | 4.07 |
| 03/09 | 1,169 | 1,188 | 1,141 | 1,154 | -5.53% | 20,658,400 | 9210億64万 | -15.17% | 16.96 | 3.92 |
| 03/06 | 1,246 | 1,263 | 1,215 | 1,221 | -3.27% | 15,746,800 | 9748億8367万 | -10.86% | 17.95 | 4.15 |
| 03/05 | 1,293 | 1,298 | 1,250 | 1,263 | -0.39% | 12,678,000 | 1兆78億 | -8.65% | 18.56 | 4.29 |
| 03/04 | 1,233 | 1,283 | 1,230 | 1,268 | +1.6% | 16,801,200 | 1兆118億 | -9.01% | 18.63 | 4.31 |
| 03/03 | 1,318 | 1,323 | 1,241 | 1,248 | -3.29% | 18,726,000 | 9958億3818万 | -11.08% | 18.34 | 4.24 |
| 03/02 | 1,221 | 1,310 | 1,215 | 1,290 | +4.98% | 21,451,600 | 1兆297億 | -8.9% | 18.96 | 4.39 |
| 02/28 | 1,230 | 1,258 | 1,218 | 1,229 | -4.75% | 22,312,000 | 9808億7067万 | -14.01% | 18.06 | 4.18 |
| 02/27 | 1,323 | 1,323 | 1,273 | 1,290 | -2.64% | 15,921,600 | 1兆297億 | -10.6% | 18.96 | 4.39 |
| 02/26 | 1,300 | 1,328 | 1,283 | 1,325 | 0% | 16,458,000 | 1兆577億 | -8.75% | 19.48 | 4.51 |
| 02/25 | 1,308 | 1,355 | 1,305 | 1,325 | -4.68% | 18,996,000 | 1兆577億 | -9.31% | 19.48 | 4.51 |
| 02/21 | 1,400 | 1,430 | 1,388 | 1,390 | -0.89% | 8,650,000 | 1兆1095億 | -5.38% | 20.43 | 4.73 |
| 02/20 | 1,438 | 1,460 | 1,390 | 1,403 | -0.36% | 11,976,400 | 1兆1195億 | -4.92% | 20.62 | 4.77 |
| 02/19 | 1,375 | 1,410 | 1,360 | 1,408 | +4.07% | 13,430,000 | 1兆1235億 | -4.96% | 20.69 | 4.79 |
| 02/18 | 1,410 | 1,413 | 1,335 | 1,353 | -5.75% | 14,483,200 | 1兆796億 | -9.11% | 19.88 | 4.6 |
| 02/17 | 1,450 | 1,463 | 1,420 | 1,435 | -2.55% | 9,105,200 | 1兆1455億 | -4.14% | 21.1 | 4.88 |
| 02/14 | 1,445 | 1,485 | 1,440 | 1,473 | +1.73% | 11,702,800 | 1兆1754億 | -1.96% | 21.65 | 5.01 |
| 02/13 | 1,450 | 1,460 | 1,428 | 1,448 | -0.17% | 10,520,400 | 1兆1554億 | -3.76% | 21.28 | 4.92 |
| 02/12 | 1,423 | 1,450 | 1,410 | 1,450 | +4.32% | 11,961,600 | 1兆1574億 | -3.78% | 21.32 | 4.93 |
| 02/10 | 1,388 | 1,423 | 1,383 | 1,390 | -1.59% | 11,071,200 | 1兆1095億 | -7.89% | 20.43 | 4.73 |
| 02/07 | 1,440 | 1,468 | 1,398 | 1,413 | -2.25% | 12,936,800 | 1兆1275億 | -6.77% | 20.77 | 4.8 |
| 02/06 | 1,438 | 1,458 | 1,418 | 1,445 | +0.87% | 14,120,400 | 1兆1534億 | -5% | 21.24 | 4.91 |
| 02/05 | 1,475 | 1,485 | 1,425 | 1,433 | -0.87% | 14,261,600 | 1兆1435億 | -6.13% | 21.06 | 4.87 |
| 02/04 | 1,418 | 1,445 | 1,405 | 1,445 | +1.23% | 12,073,600 | 1兆1534億 | -5.62% | 21.24 | 4.91 |
| 02/03 | 1,400 | 1,438 | 1,368 | 1,428 | -2.73% | 16,818,000 | 1兆1395億 | -7% | 20.99 | 4.85 |
| 01/31 | 1,443 | 1,483 | 1,423 | 1,468 | +3.53% | 18,544,800 | 1兆1714億 | -4.65% | 21.57 | 4.99 |
| 01/30 | 1,508 | 1,510 | 1,405 | 1,418 | -6.44% | 22,859,200 | 1兆1315億 | -8.07% | 20.84 | 4.82 |
| 01/29 | 1,535 | 1,540 | 1,495 | 1,515 | -1.62% | 12,456,400 | 1兆2093億 | -1.94% | 22.27 | 5.15 |
| 01/28 | 1,490 | 1,545 | 1,480 | 1,540 | +1.65% | 13,466,800 | 1兆2293億 | -0.19% | 22.64 | 5.24 |
| 01/27 | 1,530 | 1,550 | 1,513 | 1,515 | -4.11% | 11,930,000 | 1兆2093億 | -1.62% | 22.27 | 5.15 |
| 01/24 | 1,630 | 1,655 | 1,563 | 1,580 | -2.17% | 17,186,400 | 1兆2612億 | +2.8% | 23.23 | 5.37 |
| 01/23 | 1,600 | 1,660 | 1,588 | 1,615 | +2.54% | 23,942,800 | 1兆2892億 | +5.49% | 23.74 | 5.49 |
| 01/22 | 1,523 | 1,578 | 1,520 | 1,575 | +3.96% | 11,826,400 | 1兆2572億 | +3.48% | 23.15 | 5.36 |
| 01/21 | 1,538 | 1,545 | 1,510 | 1,515 | -1.78% | 7,413,200 | 1兆2093億 | +0.13% | 22.27 | 5.15 |
| 01/20 | 1,528 | 1,553 | 1,515 | 1,543 | +0.98% | 5,349,600 | 1兆2313億 | +2.49% | 22.68 | 5.24 |
| 01/17 | 1,563 | 1,568 | 1,515 | 1,528 | -0.33% | 11,115,600 | 1兆2193億 | +2.11% | 22.46 | 5.19 |
| 01/16 | 1,553 | 1,563 | 1,520 | 1,533 | -1.29% | 10,248,000 | 1兆2233億 | +2.92% | 22.53 | 5.21 |
| 01/15 | 1,575 | 1,578 | 1,545 | 1,553 | -1.9% | 8,856,400 | 1兆2393億 | +4.83% | 22.82 | 5.28 |
| 01/14 | 1,605 | 1,625 | 1,575 | 1,583 | -0.31% | 9,768,400 | 1兆2632億 | +7.65% | 23.26 | 5.38 |
| 01/10 | 1,583 | 1,608 | 1,568 | 1,588 | +1.11% | 14,108,000 | 1兆2672億 | +8.81% | 23.34 | 5.4 |
| 01/09 | 1,548 | 1,573 | 1,538 | 1,570 | +3.63% | 10,904,800 | 1兆2532億 | +8.35% | 23.08 | 5.34 |
| 01/08 | 1,500 | 1,530 | 1,468 | 1,515 | -0.66% | 13,302,000 | 1兆2093億 | +5.21% | 22.27 | 5.15 |
| 01/07 | 1,508 | 1,530 | 1,490 | 1,525 | +1.67% | 10,262,400 | 1兆2173億 | +6.42% | 22.42 | 5.19 |
| 01/06 | 1,503 | 1,525 | 1,498 | 1,500 | -2.6% | 9,991,600 | 1兆1974億 | +5.19% | 22.05 | 5.1 |
| 2019 |
| 12/30 | 1,568 | 1,568 | 1,528 | 1,540 | -1.91% | 8,824,400 | 1兆2293億 | +8.45% | 22.64 | 5.24 |
| 12/27 | 1,560 | 1,580 | 1,538 | 1,570 | +1.13% | 7,742,400 | 1兆2532億 | +11.27% | 23.08 | 5.34 |
| 12/26 | 1,555 | 1,573 | 1,535 | 1,553 | -0.16% | 8,900,000 | 1兆2393億 | +10.81% | 22.82 | 5.28 |
| 12/25 | 1,558 | 1,593 | 1,548 | 1,555 | 0% | 7,306,000 | 1兆2413億 | +11.79% | 22.86 | 5.29 |
| 12/24 | 1,528 | 1,563 | 1,520 | 1,555 | +1.3% | 6,592,400 | 1兆2413億 | +12.44% | 22.86 | 5.29 |
| 12/23 | 1,563 | 1,565 | 1,528 | 1,535 | -0.16% | 8,107,600 | 1兆2253億 | +11.47% | 22.57 | 5.22 |
| 12/20 | 1,503 | 1,553 | 1,500 | 1,538 | +2.84% | 14,195,200 | 1兆2273億 | +12.06% | 22.6 | 5.23 |
| 12/19 | 1,480 | 1,495 | 1,468 | 1,495 | +2.57% | 9,044,000 | 1兆1934億 | +9.52% | 21.98 | 5.08 |
| 12/18 | 1,453 | 1,465 | 1,433 | 1,458 | 0% | 7,126,800 | 1兆1634億 | +7.25% | 21.43 | 4.96 |
| 12/17 | 1,455 | 1,478 | 1,443 | 1,458 | +0.69% | 10,435,600 | 1兆1634億 | +7.33% | 21.43 | 4.96 |
| 12/16 | 1,445 | 1,465 | 1,435 | 1,448 | +0.87% | 10,343,600 | 1兆1554億 | +6.75% | 21.28 | 4.92 |
| 12/13 | 1,423 | 1,438 | 1,413 | 1,435 | +3.8% | 20,251,200 | 1兆1455億 | +6.06% | 21.1 | 4.88 |
| 12/12 | 1,360 | 1,400 | 1,355 | 1,383 | +2.79% | 14,365,600 | 1兆1036億 | +2.48% | 20.32 | 4.7 |
| 12/11 | 1,343 | 1,373 | 1,335 | 1,345 | +0.75% | 8,929,600 | 1兆736億 | -0.22% | 19.77 | 4.57 |
| 12/10 | 1,315 | 1,343 | 1,298 | 1,335 | +1.52% | 7,020,800 | 1兆656億 | -0.89% | 19.63 | 4.54 |
| 12/09 | 1,373 | 1,373 | 1,310 | 1,315 | -2.95% | 9,028,000 | 1兆497億 | -2.23% | 19.33 | 4.47 |
| 12/06 | 1,318 | 1,358 | 1,308 | 1,355 | +3.44% | 8,125,600 | 1兆816億 | +0.82% | 19.92 | 4.61 |
| 12/05 | 1,308 | 1,315 | 1,290 | 1,310 | +1.55% | 6,582,400 | 1兆457億 | -2.17% | 19.26 | 4.45 |
| 12/04 | 1,288 | 1,303 | 1,270 | 1,290 | -1.71% | 8,622,000 | 1兆297億 | -3.8% | 18.96 | 4.39 |
| 12/03 | 1,305 | 1,325 | 1,300 | 1,313 | -1.32% | 6,078,400 | 1兆477億 | -2.42% | 19.3 | 4.46 |
| 12/02 | 1,335 | 1,355 | 1,323 | 1,330 | -0.56% | 6,625,200 | 1兆616億 | -1.48% | 19.55 | 4.52 |
| 11/29 | 1,353 | 1,370 | 1,338 | 1,338 | 0% | 7,842,400 | 1兆676億 | -1.07% | 19.66 | 4.55 |
| 11/28 | 1,368 | 1,380 | 1,328 | 1,338 | -1.83% | 7,530,800 | 1兆676億 | -1.15% | 19.66 | 4.55 |
| 11/27 | 1,353 | 1,373 | 1,350 | 1,363 | +0.37% | 7,315,200 | 1兆876億 | +0.7% | 20.03 | 4.63 |
| 11/26 | 1,335 | 1,363 | 1,328 | 1,358 | +3.63% | 10,628,000 | 1兆836億 | +0.41% | 19.96 | 4.62 |
| 11/25 | 1,338 | 1,345 | 1,310 | 1,310 | -1.32% | 7,158,400 | 1兆457億 | -2.96% | 19.26 | 4.45 |
| 11/22 | 1,285 | 1,338 | 1,273 | 1,328 | +2.12% | 10,361,600 | 1兆596億 | -1.74% | 19.52 | 4.51 |
| 11/21 | 1,333 | 1,343 | 1,288 | 1,300 | -3.88% | 15,612,400 | 1兆377億 | -3.7% | 19.11 | 4.42 |
| 11/20 | 1,378 | 1,403 | 1,335 | 1,353 | -2.7% | 11,267,600 | 1兆796億 | +0.26% | 19.88 | 4.6 |
| 11/19 | 1,408 | 1,420 | 1,385 | 1,390 | -1.59% | 9,241,200 | 1兆1095億 | +3.35% | 20.43 | 4.73 |
| 11/18 | 1,363 | 1,418 | 1,363 | 1,413 | +3.67% | 11,785,200 | 1兆1275億 | +5.41% | 20.77 | 4.8 |
| 11/15 | 1,333 | 1,375 | 1,280 | 1,363 | +1.49% | 19,897,600 | 1兆876億 | +2.21% | 20.03 | 4.63 |
| 11/14 | 1,448 | 1,460 | 1,340 | 1,343 | -7.57% | 20,362,000 | 1兆716億 | +1.02% | 19.74 | 4.56 |
| 11/13 | 1,405 | 1,455 | 1,395 | 1,453 | +3.38% | 16,882,000 | 1兆1594億 | +9.71% | 21.35 | 4.94 |
| 11/12 | 1,363 | 1,410 | 1,360 | 1,405 | +3.5% | 12,800,000 | 1兆1215億 | +6.93% | 20.66 | 4.78 |
| 11/11 | 1,360 | 1,360 | 1,320 | 1,358 | +0.56% | 9,045,600 | 1兆836億 | +3.86% | 19.96 | 4.62 |
| 11/08 | 1,365 | 1,370 | 1,340 | 1,350 | +0.56% | 12,354,800 | 1兆776億 | +3.69% | 19.85 | 4.59 |
| 11/07 | 1,310 | 1,343 | 1,303 | 1,343 | +1.7% | 10,761,600 | 1兆716億 | +3.51% | 19.74 | 4.56 |
| 11/06 | 1,293 | 1,320 | 1,288 | 1,320 | +2.52% | 11,709,200 | 1兆537億 | +2.25% | 19.41 | 4.49 |
| 11/05 | 1,325 | 1,348 | 1,285 | 1,288 | +0.39% | 20,024,800 | 1兆277億 | +0.12% | 18.93 | 4.38 |
| 11/01 | 1,253 | 1,295 | 1,245 | 1,283 | +3.74% | 14,462,000 | 1兆237億 | +0.04% | 18.85 | 4.36 |
| 10/31 | 1,330 | 1,335 | 1,216 | 1,236 | -8.76% | 38,214,000 | 9868億5767万 | -3.34% | 18.17 | 4.2 |
