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 | 1,573 | 1,598 | 1,475 | 1,483 | -4.35% | 4,585,200 | 6523億 | -8.6% | 23.02 | 0.83 |
| 03/30 | 1,565 | 1,568 | 1,453 | 1,550 | -5.05% | 3,942,800 | 6820億 | -5.83% | 24.07 | 0.86 |
| 03/27 | 1,635 | 1,665 | 1,595 | 1,633 | +3.32% | 3,403,200 | 7183億 | -2.01% | 25.35 | 0.91 |
| 03/26 | 1,585 | 1,623 | 1,568 | 1,580 | -3.36% | 3,604,800 | 6952億 | -6.06% | 24.53 | 0.88 |
| 03/25 | 1,638 | 1,638 | 1,560 | 1,635 | +8.46% | 3,820,400 | 7194億 | -3.77% | 25.39 | 0.91 |
| 03/24 | 1,473 | 1,525 | 1,465 | 1,508 | +8.45% | 4,806,000 | 6633億 | -12.2% | 23.41 | 0.84 |
| 03/23 | 1,300 | 1,413 | 1,293 | 1,390 | +5.3% | 5,846,400 | 6116億 | -20.16% | 21.58 | 0.77 |
| 03/19 | 1,395 | 1,400 | 1,305 | 1,320 | -3.65% | 6,159,600 | 5808億 | -25.51% | 20.5 | 0.73 |
| 03/18 | 1,453 | 1,455 | 1,363 | 1,370 | -4.03% | 4,834,400 | 6028億 | -24.1% | 21.27 | 0.76 |
| 03/17 | 1,338 | 1,448 | 1,315 | 1,428 | +4.2% | 5,852,800 | 6281億 | -22.16% | 22.16 | 0.79 |
| 03/16 | 1,443 | 1,465 | 1,368 | 1,370 | -3.52% | 3,060,400 | 6028億 | -26.46% | 21.27 | 0.76 |
| 03/13 | 1,383 | 1,463 | 1,355 | 1,420 | -7.19% | 5,693,600 | 6248億 | -25.03% | 22.05 | 0.79 |
| 03/12 | 1,565 | 1,603 | 1,513 | 1,530 | -5.99% | 6,507,200 | 6732億 | -20.35% | 23.76 | 0.85 |
| 03/11 | 1,675 | 1,698 | 1,628 | 1,628 | -2.11% | 4,354,000 | 7161億 | -16.06% | 25.27 | 0.91 |
| 03/10 | 1,585 | 1,673 | 1,558 | 1,663 | +3.74% | 5,781,200 | 7315億 | -14.87% | 25.81 | 0.93 |
| 03/09 | 1,615 | 1,620 | 1,580 | 1,603 | -6.56% | 5,790,400 | 7051億 | -18.53% | 24.88 | 0.89 |
| 03/06 | 1,730 | 1,730 | 1,693 | 1,715 | -2.97% | 4,004,000 | 7546億 | -13.56% | 26.63 | 0.95 |
| 03/05 | 1,815 | 1,825 | 1,750 | 1,768 | -0.56% | 2,682,000 | 7777億 | -11.67% | 27.44 | 0.98 |
| 03/04 | 1,780 | 1,798 | 1,758 | 1,778 | -0.84% | 3,331,200 | 7821億 | -11.87% | 27.6 | 0.99 |
| 03/03 | 1,870 | 1,880 | 1,790 | 1,793 | -1.38% | 3,299,600 | 7887億 | -11.87% | 27.83 | 1 |
| 03/02 | 1,775 | 1,863 | 1,773 | 1,818 | +2.39% | 4,490,800 | 7997億 | -11.47% | 28.22 | 1.01 |
| 02/28 | 1,798 | 1,813 | 1,745 | 1,775 | -4.83% | 6,142,000 | 7810億 | -14.29% | 27.56 | 0.99 |
| 02/27 | 1,923 | 1,928 | 1,858 | 1,865 | -4.73% | 5,362,000 | 8206億 | -10.85% | 28.96 | 1.04 |
| 02/26 | 1,953 | 1,963 | 1,920 | 1,958 | -0.89% | 3,280,400 | 8613億 | -7.14% | 30.39 | 1.09 |
| 02/25 | 1,950 | 1,993 | 1,940 | 1,975 | -4.82% | 5,898,800 | 8690億 | -6.93% | 30.67 | 1.1 |
| 02/21 | 2,043 | 2,098 | 2,043 | 2,075 | +0.85% | 2,480,400 | 9130億 | -2.76% | 32.22 | 1.15 |
| 02/20 | 2,083 | 2,093 | 2,040 | 2,058 | +1.35% | 2,277,200 | 9053億 | -3.9% | 31.95 | 1.15 |
| 02/19 | 2,028 | 2,055 | 2,028 | 2,030 | +0.74% | 2,333,600 | 8932億 | -5.45% | 31.52 | 1.13 |
| 02/18 | 2,035 | 2,043 | 1,990 | 2,015 | -2.66% | 3,281,600 | 8866億 | -6.54% | 31.29 | 1.12 |
| 02/17 | 2,090 | 2,100 | 2,053 | 2,070 | -2.24% | 2,444,000 | 9108億 | -4.39% | 32.14 | 1.15 |
| 02/14 | 2,138 | 2,150 | 2,108 | 2,118 | -1.51% | 3,853,600 | 9317億 | -2.46% | 32.88 | 1.18 |
| 02/13 | 2,153 | 2,175 | 2,145 | 2,150 | -0.35% | 2,700,400 | 9460億 | -1.06% | 33.38 | 1.2 |
| 02/12 | 2,128 | 2,158 | 2,123 | 2,158 | +2.74% | 3,011,600 | 9493億 | -0.8% | 33.5 | 1.2 |
| 02/10 | 2,108 | 2,120 | 2,098 | 2,100 | -2.1% | 2,009,600 | 9240億 | -3.4% | 32.61 | 1.17 |
| 02/07 | 2,155 | 2,160 | 2,125 | 2,145 | 0% | 2,770,800 | 9438億 | -1.52% | 33.3 | 1.19 |
| 02/06 | 2,158 | 2,173 | 2,135 | 2,145 | +1.9% | 3,118,000 | 9438億 | -1.61% | 33.3 | 1.19 |
| 02/05 | 2,120 | 2,165 | 2,085 | 2,105 | +6.45% | 6,715,200 | 9262億 | -3.53% | 32.68 | 1.17 |
| 02/04 | 1,973 | 1,993 | 1,955 | 1,978 | -0.13% | 2,864,000 | 8701億 | -9.46% | 30.7 | 1.1 |
| 02/03 | 1,950 | 1,993 | 1,933 | 1,980 | -1.61% | 3,456,400 | 8712億 | -9.67% | 30.74 | 1.1 |
| 01/31 | 2,025 | 2,033 | 1,980 | 2,013 | 0% | 3,894,400 | 8855億 | -8.52% | 31.25 | 1.12 |
| 01/30 | 2,118 | 2,118 | 1,983 | 2,013 | -5.85% | 6,680,800 | 8855億 | -8.81% | 31.25 | 1.12 |
| 01/29 | 2,173 | 2,178 | 2,120 | 2,138 | -1.84% | 3,132,000 | 9405億 | -3.46% | 33.19 | 1.19 |
| 01/28 | 2,163 | 2,185 | 2,143 | 2,178 | -1.02% | 3,503,600 | 9581億 | -1.74% | 33.81 | 1.21 |
| 01/27 | 2,220 | 2,235 | 2,198 | 2,200 | -3.08% | 3,362,800 | 9680億 | -0.9% | 34.16 | 1.22 |
| 01/24 | 2,270 | 2,323 | 2,248 | 2,270 | 0% | 4,690,800 | 9988億 | +2.16% | 35.25 | 1.26 |
| 01/23 | 2,288 | 2,310 | 2,265 | 2,270 | -1.41% | 2,207,600 | 9988億 | +2.16% | 35.25 | 1.26 |
| 01/22 | 2,265 | 2,303 | 2,258 | 2,303 | +1.77% | 2,848,400 | 1兆131億 | +3.76% | 35.75 | 1.28 |
| 01/21 | 2,298 | 2,303 | 2,250 | 2,263 | -1.31% | 1,936,000 | 9955億 | +2.1% | 35.13 | 1.26 |
| 01/20 | 2,295 | 2,300 | 2,283 | 2,293 | +0.11% | 1,577,600 | 1兆87億 | +3.55% | 35.59 | 1.28 |
| 01/17 | 2,273 | 2,293 | 2,265 | 2,290 | +1.44% | 3,532,400 | 1兆76億 | +3.48% | 35.56 | 1.27 |
| 01/16 | 2,218 | 2,263 | 2,200 | 2,258 | +2.73% | 3,353,600 | 9933億 | +2.06% | 35.05 | 1.26 |
| 01/15 | 2,238 | 2,243 | 2,188 | 2,198 | -2.66% | 2,752,400 | 9669億 | -0.7% | 34.12 | 1.22 |
| 01/14 | 2,245 | 2,265 | 2,233 | 2,258 | +1.46% | 2,256,000 | 9933億 | +1.87% | 35.05 | 1.26 |
| 01/10 | 2,220 | 2,225 | 2,195 | 2,225 | +0.23% | 1,548,000 | 9790億 | +0.41% | 34.55 | 1.24 |
| 01/09 | 2,218 | 2,243 | 2,213 | 2,220 | +1.6% | 2,436,000 | 9768億 | +0.05% | 34.47 | 1.24 |
| 01/08 | 2,173 | 2,190 | 2,140 | 2,185 | -0.23% | 2,488,400 | 9614億 | -1.67% | 33.93 | 1.22 |
| 01/07 | 2,150 | 2,193 | 2,150 | 2,190 | +1.98% | 1,857,600 | 9636億 | -1.71% | 34 | 1.22 |
| 01/06 | 2,148 | 2,168 | 2,128 | 2,148 | -2.16% | 2,596,400 | 9449億 | -3.83% | 33.34 | 1.2 |
| 2019 |
| 12/30 | 2,168 | 2,205 | 2,158 | 2,195 | +0.57% | 1,642,400 | 9658億 | -2.01% | 34.08 | 1.22 |
| 12/27 | 2,198 | 2,203 | 2,175 | 2,183 | -0.46% | 1,386,800 | 9603億 | -2.74% | 33.89 | 1.21 |
| 12/26 | 2,180 | 2,198 | 2,175 | 2,193 | +0.8% | 1,356,800 | 9647億 | -2.43% | 34.04 | 1.22 |
| 12/25 | 2,173 | 2,180 | 2,153 | 2,175 | 0% | 1,315,600 | 9570億 | -3.38% | 33.77 | 1.21 |
| 12/24 | 2,208 | 2,210 | 2,168 | 2,175 | -0.23% | 1,736,400 | 9570億 | -3.5% | 33.77 | 1.21 |
| 12/23 | 2,193 | 2,208 | 2,175 | 2,180 | 0% | 1,800,800 | 9592億 | -3.33% | 33.85 | 1.21 |
| 12/20 | 2,183 | 2,200 | 2,178 | 2,180 | +0.11% | 2,579,600 | 9592億 | -3.41% | 33.85 | 1.21 |
| 12/19 | 2,178 | 2,190 | 2,160 | 2,178 | -1.02% | 2,841,600 | 9581億 | -3.57% | 33.81 | 1.21 |
| 12/18 | 2,265 | 2,265 | 2,200 | 2,200 | -2.76% | 4,062,000 | 9680億 | -2.48% | 34.16 | 1.22 |
| 12/17 | 2,288 | 2,293 | 2,253 | 2,263 | -0.22% | 2,199,600 | 9955億 | +0.42% | 35.13 | 1.26 |
| 12/16 | 2,260 | 2,285 | 2,243 | 2,268 | -0.22% | 2,611,600 | 9977億 | +0.87% | 35.21 | 1.26 |
| 12/13 | 2,248 | 2,285 | 2,248 | 2,273 | +3.41% | 3,745,600 | 9999億 | +1.32% | 35.28 | 1.26 |
| 12/12 | 2,220 | 2,233 | 2,198 | 2,198 | -0.57% | 2,935,600 | 9669億 | -1.85% | 34.12 | 1.22 |
| 12/11 | 2,225 | 2,228 | 2,193 | 2,210 | -0.9% | 2,920,400 | 9724億 | -1.25% | 34.31 | 1.23 |
| 12/10 | 2,245 | 2,245 | 2,205 | 2,230 | -1.11% | 2,833,600 | 9812億 | -0.36% | 34.62 | 1.24 |
| 12/09 | 2,293 | 2,295 | 2,245 | 2,255 | -0.77% | 2,155,600 | 9922億 | +0.76% | 35.01 | 1.26 |
| 12/06 | 2,260 | 2,285 | 2,245 | 2,273 | -0.11% | 2,055,200 | 9999億 | +1.86% | 35.28 | 1.26 |
| 12/05 | 2,288 | 2,300 | 2,260 | 2,275 | +0.44% | 2,025,200 | 1兆10億 | +2.16% | 35.32 | 1.27 |
| 12/04 | 2,275 | 2,275 | 2,243 | 2,265 | -0.44% | 2,611,600 | 9966億 | +1.89% | 35.17 | 1.26 |
| 12/03 | 2,275 | 2,290 | 2,260 | 2,275 | -0.76% | 1,856,000 | 1兆10億 | +2.39% | 35.32 | 1.27 |
| 12/02 | 2,300 | 2,320 | 2,290 | 2,293 | -0.33% | 1,503,200 | 1兆87億 | +3.31% | 35.59 | 1.28 |
| 11/29 | 2,328 | 2,338 | 2,293 | 2,300 | -0.86% | 1,903,600 | 1兆120億 | +3.88% | 35.71 | 1.28 |
| 11/28 | 2,325 | 2,343 | 2,318 | 2,320 | -0.22% | 1,492,800 | 1兆208億 | +5.12% | 36.02 | 1.29 |
| 11/27 | 2,313 | 2,335 | 2,303 | 2,325 | +0.32% | 2,033,600 | 1兆230億 | +5.73% | 36.1 | 1.29 |
| 11/26 | 2,325 | 2,355 | 2,310 | 2,318 | +1.2% | 2,910,400 | 1兆197億 | +5.63% | 35.98 | 1.29 |
| 11/25 | 2,295 | 2,308 | 2,275 | 2,290 | +0.99% | 2,213,200 | 1兆76億 | +4.61% | 35.56 | 1.27 |
| 11/22 | 2,263 | 2,300 | 2,255 | 2,268 | -0.77% | 2,960,400 | 9977億 | +3.68% | 35.21 | 1.26 |
| 11/21 | 2,248 | 2,285 | 2,235 | 2,285 | +0.99% | 5,550,000 | 1兆54億 | +4.53% | 35.48 | 1.27 |
| 11/20 | 2,300 | 2,320 | 2,260 | 2,263 | +3.19% | 8,444,000 | 9955億 | +3.64% | 35.13 | 1.26 |
| 11/19 | 2,228 | 2,233 | 2,180 | 2,193 | -1.9% | 2,886,800 | 9647億 | +0.67% | 34.04 | 1.22 |
| 11/18 | 2,213 | 2,243 | 2,213 | 2,235 | +2.05% | 2,978,000 | 9834億 | +2.85% | 34.7 | 1.24 |
| 11/15 | 2,138 | 2,193 | 2,123 | 2,190 | +2.94% | 2,317,600 | 9636億 | +1.06% | 34 | 1.22 |
| 11/14 | 2,133 | 2,150 | 2,125 | 2,128 | -0.23% | 1,874,000 | 9361億 | -1.64% | 33.03 | 1.18 |
| 11/13 | 2,155 | 2,158 | 2,113 | 2,133 | -0.23% | 2,154,800 | 9383億 | -1.36% | 33.11 | 1.19 |
| 11/12 | 2,123 | 2,145 | 2,110 | 2,138 | -0.12% | 2,566,800 | 9405億 | -1.04% | 33.19 | 1.19 |
| 11/11 | 2,153 | 2,168 | 2,133 | 2,140 | -1.83% | 2,516,000 | 9416億 | -0.83% | 33.23 | 1.19 |
| 11/08 | 2,228 | 2,235 | 2,165 | 2,180 | -0.11% | 3,555,200 | 9592億 | +1.11% | 33.85 | 1.21 |
| 11/07 | 2,210 | 2,210 | 2,165 | 2,183 | -1.24% | 2,071,600 | 9603億 | +1.37% | 33.89 | 1.21 |
| 11/06 | 2,245 | 2,250 | 2,183 | 2,210 | +0.11% | 2,957,600 | 9724億 | +2.89% | 34.31 | 1.23 |
| 11/05 | 2,188 | 2,233 | 2,183 | 2,208 | +5.12% | 4,810,400 | 9713億 | +2.96% | 34.28 | 1.23 |
| 11/01 | 2,095 | 2,120 | 2,045 | 2,100 | -3% | 5,960,400 | 9240億 | -1.87% | 32.61 | 1.17 |
| 10/31 | 2,168 | 2,178 | 2,115 | 2,165 | -0.23% | 5,059,200 | 9526億 | +1.22% | 33.62 | 1.21 |
