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 | 896 | 904 | 869 | 873 | -2.76% | 10,656,000 | 2兆7507億 | -5.44% | 39.22 | 0.79 |
| 03/30 | 865 | 902 | 851 | 898 | -2.39% | 10,674,800 | 2兆8287億 | -3.8% | 40.33 | 0.81 |
| 03/27 | 905 | 925 | 876 | 920 | +3.46% | 16,141,600 | 2兆8980億 | -2.28% | 41.32 | 0.83 |
| 03/26 | 902 | 906 | 864 | 889 | -2.15% | 12,001,600 | 2兆8011億 | -6.35% | 39.94 | 0.8 |
| 03/25 | 931 | 936 | 884 | 908 | +6.1% | 14,286,800 | 2兆8626億 | -5.19% | 40.82 | 0.82 |
| 03/24 | 815 | 857 | 799 | 856 | +8.98% | 14,412,800 | 2兆6979億 | -11.39% | 38.47 | 0.77 |
| 03/23 | 770 | 798 | 763 | 786 | +2.61% | 15,137,200 | 2兆4757億 | -19.6% | 35.3 | 0.71 |
| 03/19 | 767 | 777 | 755 | 766 | +0.72% | 16,537,200 | 2兆4126億 | -22.68% | 34.4 | 0.69 |
| 03/18 | 799 | 820 | 760 | 760 | -3.77% | 19,215,200 | 2兆3953億 | -24.3% | 34.15 | 0.68 |
| 03/17 | 786 | 812 | 767 | 790 | -1.44% | 14,621,200 | 2兆4891億 | -22.42% | 35.49 | 0.71 |
| 03/16 | 845 | 850 | 800 | 801 | -5.6% | 13,806,800 | 2兆5253億 | -22.36% | 36.01 | 0.72 |
| 03/13 | 802 | 885 | 797 | 849 | -4.01% | 20,506,400 | 2兆6750億 | -18.86% | 38.14 | 0.76 |
| 03/12 | 896 | 904 | 869 | 884 | -3.15% | 11,686,800 | 2兆7869億 | -16.34% | 39.74 | 0.8 |
| 03/11 | 913 | 941 | 911 | 913 | +0.38% | 10,446,400 | 2兆8775億 | -14.35% | 41.03 | 0.82 |
| 03/10 | 895 | 917 | 871 | 910 | -0.19% | 9,300,400 | 2兆8665億 | -15.32% | 40.87 | 0.82 |
| 03/09 | 934 | 942 | 905 | 911 | -5.96% | 10,660,400 | 2兆8720億 | -15.94% | 40.95 | 0.82 |
| 03/06 | 984 | 984 | 959 | 969 | -3.75% | 12,681,600 | 3兆540億 | -11.34% | 43.55 | 0.87 |
| 03/05 | 1,018 | 1,018 | 1,001 | 1,007 | -1.06% | 10,233,600 | 3兆1730億 | -8.48% | 45.24 | 0.91 |
| 03/04 | 1,019 | 1,028 | 1,010 | 1,018 | -1.14% | 5,545,600 | 3兆2069億 | -7.92% | 45.73 | 0.92 |
| 03/03 | 1,060 | 1,061 | 1,029 | 1,029 | -1.72% | 7,328,400 | 3兆2439億 | -7.36% | 46.25 | 0.93 |
| 03/02 | 1,032 | 1,059 | 1,021 | 1,047 | -0.73% | 9,144,800 | 3兆3007億 | -6.33% | 47.06 | 0.94 |
| 02/28 | 1,058 | 1,064 | 1,037 | 1,055 | -1.91% | 11,505,600 | 3兆3251億 | -6.14% | 47.41 | 0.95 |
| 02/27 | 1,079 | 1,086 | 1,072 | 1,076 | -0.6% | 8,687,200 | 3兆3897億 | -4.91% | 48.33 | 0.97 |
| 02/26 | 1,076 | 1,090 | 1,069 | 1,082 | 0% | 8,407,600 | 3兆4102億 | -4.92% | 48.62 | 0.97 |
| 02/25 | 1,070 | 1,093 | 1,058 | 1,082 | -2.79% | 11,450,400 | 3兆4102億 | -5.5% | 48.62 | 0.97 |
| 02/21 | 1,118 | 1,123 | 1,112 | 1,113 | -0.34% | 4,847,600 | 3兆5079億 | -3.3% | 50.02 | 1 |
| 02/20 | 1,115 | 1,126 | 1,109 | 1,117 | +0.95% | 4,944,400 | 3兆5197億 | -3.4% | 50.19 | 1.01 |
| 02/19 | 1,117 | 1,118 | 1,102 | 1,106 | -0.56% | 4,324,800 | 3兆4866億 | -4.63% | 49.71 | 1 |
| 02/18 | 1,116 | 1,124 | 1,107 | 1,113 | -0.27% | 3,489,200 | 3兆5063億 | -4.51% | 49.99 | 1 |
| 02/17 | 1,115 | 1,118 | 1,098 | 1,116 | -0.42% | 4,113,200 | 3兆5158億 | -4.58% | 50.13 | 1 |
| 02/14 | 1,116 | 1,123 | 1,111 | 1,120 | +0.07% | 5,232,800 | 3兆5307億 | -4.5% | 50.34 | 1.01 |
| 02/13 | 1,125 | 1,125 | 1,114 | 1,120 | +0.34% | 5,683,600 | 3兆5284億 | -4.89% | 50.31 | 1.01 |
| 02/12 | 1,123 | 1,124 | 1,108 | 1,116 | -0.33% | 6,516,800 | 3兆5165億 | -5.52% | 50.14 | 1.01 |
| 02/10 | 1,116 | 1,127 | 1,114 | 1,120 | -1.13% | 4,753,200 | 3兆5284億 | -5.53% | 50.31 | 1.01 |
| 02/07 | 1,154 | 1,159 | 1,131 | 1,132 | -1.63% | 5,876,400 | 3兆5686億 | -4.85% | 50.88 | 1.02 |
| 02/06 | 1,144 | 1,154 | 1,137 | 1,151 | +2.31% | 11,857,200 | 3兆6276億 | -3.6% | 51.72 | 1.04 |
| 02/05 | 1,125 | 1,136 | 1,122 | 1,125 | +0.76% | 7,348,800 | 3兆5457億 | -6.17% | 50.56 | 1.01 |
| 02/04 | 1,103 | 1,120 | 1,100 | 1,117 | +0.34% | 6,375,200 | 3兆5189億 | -7.19% | 50.17 | 1.01 |
| 02/03 | 1,107 | 1,125 | 1,103 | 1,113 | -2% | 7,205,200 | 3兆5071億 | -7.96% | 50.01 | 1 |
| 01/31 | 1,140 | 1,156 | 1,128 | 1,136 | -0.92% | 13,582,000 | 3兆5788億 | -6.54% | 51.03 | 1.02 |
| 01/30 | 1,148 | 1,152 | 1,133 | 1,146 | +0.33% | 8,443,200 | 3兆6119億 | -6.07% | 51.5 | 1.03 |
| 01/29 | 1,133 | 1,145 | 1,129 | 1,142 | 0% | 7,442,000 | 3兆6001億 | -6.76% | 51.33 | 1.03 |
| 01/28 | 1,147 | 1,150 | 1,140 | 1,142 | -1.76% | 6,714,000 | 3兆6001億 | -7.21% | 51.33 | 1.03 |
| 01/27 | 1,159 | 1,175 | 1,159 | 1,163 | -2.41% | 6,101,200 | 3兆6647億 | -5.93% | 52.25 | 1.05 |
| 01/24 | 1,205 | 1,206 | 1,190 | 1,192 | -0.79% | 6,003,600 | 3兆7553億 | -3.99% | 53.54 | 1.07 |
| 01/23 | 1,214 | 1,215 | 1,200 | 1,201 | -2.38% | 9,105,600 | 3兆7852億 | -3.53% | 53.97 | 1.08 |
| 01/22 | 1,239 | 1,247 | 1,213 | 1,230 | -1.64% | 10,502,400 | 3兆8774億 | -1.34% | 55.29 | 1.11 |
| 01/21 | 1,255 | 1,262 | 1,249 | 1,251 | -0.36% | 4,275,200 | 3兆9420億 | +0.22% | 56.21 | 1.13 |
| 01/20 | 1,253 | 1,260 | 1,253 | 1,255 | +0.42% | 4,228,000 | 3兆9562億 | +0.58% | 56.41 | 1.13 |
| 01/17 | 1,233 | 1,252 | 1,232 | 1,250 | +1.96% | 8,082,400 | 3兆9397億 | +0.24% | 56.17 | 1.13 |
| 01/16 | 1,225 | 1,227 | 1,220 | 1,226 | +0.16% | 4,534,000 | 3兆8640億 | -1.68% | 55.1 | 1.1 |
| 01/15 | 1,225 | 1,228 | 1,220 | 1,224 | +0.23% | 5,664,000 | 3兆8577億 | -1.84% | 55.01 | 1.1 |
| 01/14 | 1,215 | 1,221 | 1,212 | 1,221 | +0.72% | 5,378,000 | 3兆8491億 | -2.06% | 54.88 | 1.1 |
| 01/10 | 1,234 | 1,235 | 1,210 | 1,213 | -0.66% | 7,240,400 | 3兆8215億 | -2.84% | 54.49 | 1.09 |
| 01/09 | 1,229 | 1,235 | 1,221 | 1,221 | +0.72% | 4,680,000 | 3兆8467億 | -2.28% | 54.85 | 1.1 |
| 01/08 | 1,200 | 1,220 | 1,197 | 1,212 | -1.2% | 6,075,200 | 3兆8191億 | -2.98% | 54.45 | 1.09 |
| 01/07 | 1,215 | 1,228 | 1,215 | 1,227 | +1.3% | 4,372,400 | 3兆8656億 | -1.88% | 55.12 | 1.1 |
| 01/06 | 1,226 | 1,228 | 1,201 | 1,211 | -2.48% | 6,294,000 | 3兆8160億 | -3.14% | 54.41 | 1.09 |
| 2019 |
| 12/30 | 1,243 | 1,247 | 1,238 | 1,242 | -0.82% | 4,761,600 | 3兆9129億 | -0.76% | 55.79 | 1.12 |
| 12/27 | 1,253 | 1,261 | 1,252 | 1,252 | -0.28% | 3,029,600 | 3兆9452億 | +0.06% | 56.25 | 1.13 |
| 12/26 | 1,240 | 1,258 | 1,238 | 1,255 | +0.82% | 2,966,800 | 3兆9562億 | +0.42% | 56.41 | 1.13 |
| 12/25 | 1,253 | 1,253 | 1,242 | 1,245 | -0.8% | 2,945,200 | 3兆9239億 | -0.32% | 55.95 | 1.12 |
| 12/24 | 1,270 | 1,270 | 1,252 | 1,255 | -0.61% | 3,071,600 | 3兆9554億 | +0.48% | 56.4 | 1.13 |
| 12/23 | 1,270 | 1,275 | 1,259 | 1,263 | -0.45% | 2,918,800 | 3兆9799億 | +1.18% | 56.75 | 1.14 |
| 12/20 | 1,273 | 1,277 | 1,262 | 1,269 | +0.12% | 5,015,600 | 3兆9980億 | +1.64% | 57.01 | 1.14 |
| 12/19 | 1,280 | 1,284 | 1,256 | 1,267 | -1.46% | 5,112,400 | 3兆9933億 | +1.6% | 56.94 | 1.14 |
| 12/18 | 1,283 | 1,291 | 1,278 | 1,286 | +0.55% | 5,719,200 | 4兆524億 | +3.27% | 57.78 | 1.16 |
| 12/17 | 1,294 | 1,294 | 1,276 | 1,279 | +0.14% | 5,072,800 | 4兆303億 | +2.79% | 57.47 | 1.15 |
| 12/16 | 1,281 | 1,282 | 1,272 | 1,277 | -0.85% | 3,972,000 | 4兆248億 | +2.65% | 57.39 | 1.15 |
| 12/13 | 1,294 | 1,294 | 1,280 | 1,288 | +2.47% | 8,906,000 | 4兆594億 | +3.54% | 57.88 | 1.16 |
| 12/12 | 1,262 | 1,262 | 1,254 | 1,257 | +0.08% | 4,372,800 | 3兆9617億 | +1.05% | 56.49 | 1.13 |
| 12/11 | 1,259 | 1,265 | 1,251 | 1,256 | +0.8% | 5,358,800 | 3兆9586億 | +0.96% | 56.44 | 1.13 |
| 12/10 | 1,244 | 1,251 | 1,242 | 1,246 | +0.24% | 5,148,400 | 3兆9271億 | +0.16% | 55.99 | 1.12 |
| 12/09 | 1,250 | 1,251 | 1,239 | 1,243 | +0.34% | 3,584,400 | 3兆9176億 | -0.16% | 55.86 | 1.12 |
| 12/06 | 1,248 | 1,248 | 1,237 | 1,239 | -0.1% | 4,145,600 | 3兆9042億 | -0.5% | 55.67 | 1.12 |
| 12/05 | 1,238 | 1,247 | 1,236 | 1,240 | +1.2% | 4,602,400 | 3兆9082億 | -0.48% | 55.72 | 1.12 |
| 12/04 | 1,219 | 1,228 | 1,211 | 1,225 | -0.24% | 3,693,600 | 3兆8617億 | -1.67% | 55.06 | 1.1 |
| 12/03 | 1,218 | 1,230 | 1,214 | 1,228 | -0.81% | 3,334,400 | 3兆8711億 | -1.5% | 55.2 | 1.11 |
| 12/02 | 1,234 | 1,242 | 1,233 | 1,238 | +1.33% | 3,866,000 | 3兆9026億 | -0.7% | 55.65 | 1.12 |
| 11/29 | 1,235 | 1,235 | 1,221 | 1,222 | -0.79% | 5,142,800 | 3兆8514億 | -2% | 54.92 | 1.1 |
| 11/28 | 1,236 | 1,237 | 1,226 | 1,232 | -0.44% | 4,006,400 | 3兆8822億 | -1.3% | 55.35 | 1.11 |
| 11/27 | 1,238 | 1,244 | 1,234 | 1,237 | +0.1% | 3,773,200 | 3兆8995億 | -0.78% | 55.6 | 1.11 |
| 11/26 | 1,243 | 1,249 | 1,232 | 1,236 | +0.18% | 7,142,000 | 3兆8955億 | -0.8% | 55.54 | 1.11 |
| 11/25 | 1,249 | 1,249 | 1,231 | 1,234 | -0.06% | 2,919,200 | 3兆8885億 | -0.9% | 55.44 | 1.11 |
| 11/22 | 1,244 | 1,246 | 1,233 | 1,235 | -0.18% | 3,149,600 | 3兆8908億 | -0.76% | 55.48 | 1.11 |
| 11/21 | 1,240 | 1,241 | 1,214 | 1,237 | -0.02% | 5,184,400 | 3兆8979億 | -0.58% | 55.58 | 1.11 |
| 11/20 | 1,228 | 1,241 | 1,224 | 1,237 | +0.16% | 5,607,600 | 3兆8987億 | -0.48% | 55.59 | 1.11 |
| 11/19 | 1,241 | 1,245 | 1,232 | 1,235 | -1.02% | 3,173,200 | 3兆8924億 | -0.4% | 55.5 | 1.11 |
| 11/18 | 1,248 | 1,257 | 1,240 | 1,248 | +0.2% | 3,719,200 | 3兆9326億 | +0.87% | 56.07 | 1.12 |
| 11/15 | 1,240 | 1,250 | 1,228 | 1,245 | +0.73% | 3,998,800 | 3兆9247億 | +0.99% | 55.96 | 1.12 |
| 11/14 | 1,243 | 1,251 | 1,234 | 1,236 | -1.51% | 5,021,600 | 3兆8963億 | +0.51% | 55.56 | 1.11 |
| 11/13 | 1,260 | 1,265 | 1,255 | 1,255 | -1.47% | 5,146,000 | 3兆9562億 | +2.39% | 56.41 | 1.13 |
| 11/12 | 1,277 | 1,279 | 1,264 | 1,274 | -0.51% | 4,661,600 | 4兆153億 | +4.26% | 57.25 | 1.15 |
| 11/11 | 1,288 | 1,292 | 1,275 | 1,281 | +0.08% | 5,879,600 | 4兆358億 | +5.13% | 57.54 | 1.15 |
| 11/08 | 1,273 | 1,285 | 1,269 | 1,280 | +1.83% | 7,971,200 | 4兆327億 | +5.4% | 57.5 | 1.15 |
| 11/07 | 1,267 | 1,272 | 1,253 | 1,257 | -0.55% | 5,749,200 | 3兆9602億 | +3.76% | 56.47 | 1.13 |
| 11/06 | 1,282 | 1,283 | 1,258 | 1,264 | -0.71% | 5,493,200 | 3兆9822億 | +4.59% | 56.78 | 1.14 |
| 11/05 | 1,288 | 1,290 | 1,264 | 1,273 | +3.62% | 12,292,800 | 4兆106億 | +5.51% | 57.18 | 1.15 |
| 11/01 | 1,206 | 1,238 | 1,205 | 1,228 | -2.96% | 12,200,800 | 3兆8703億 | +2.08% | 55.19 | 1.11 |
| 10/31 | 1,252 | 1,290 | 1,209 | 1,266 | +1.97% | 16,759,200 | 3兆9885億 | +5.28% | 56.87 | 1.14 |
