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 |
|---|
| 2020 |
| 03/31 | 1,014 | 1,056 | 1,014 | 1,036 | +2.47% | 807,200 | 1400億3813万 | -1.15% | 52.03 | 1.02 |
| 03/30 | 993 | 1,032 | 974 | 1,011 | -4.8% | 1,137,200 | 1366億5883万 | -4.8% | 50.77 | 0.99 |
| 03/27 | 1,040 | 1,062 | 1,015 | 1,062 | +7.38% | 1,504,800 | 1435億5260万 | -1.3% | 53.33 | 1.04 |
| 03/26 | 976 | 1,051 | 975 | 989 | -4.54% | 1,184,600 | 1336億8505万 | -9.02% | 49.67 | 0.97 |
| 03/25 | 991 | 1,040 | 956 | 1,036 | +11.28% | 1,617,100 | 1400億3813万 | -5.73% | 52.03 | 1.02 |
| 03/24 | 862 | 945 | 856 | 931 | +17.11% | 1,763,200 | 1258億4507万 | -16.28% | 46.75 | 0.91 |
| 03/23 | 764 | 805 | 689 | 795 | +5.3% | 1,719,100 | 1074億6169万 | -29.65% | 39.92 | 0.78 |
| 03/19 | 806 | 811 | 690 | 755 | -5.63% | 2,430,500 | 1020億5481万 | -34.58% | 37.92 | 0.74 |
| 03/18 | 860 | 860 | 793 | 800 | -5.1% | 1,907,600 | 1081億3755万 | -32.15% | 40.18 | 0.79 |
| 03/17 | 812 | 863 | 800 | 843 | -0.82% | 1,767,500 | 1139億4994万 | -29.75% | 42.33 | 0.83 |
| 03/16 | 896 | 909 | 848 | 850 | -3.63% | 956,400 | 1148億9615万 | -30.33% | 42.69 | 0.83 |
| 03/13 | 872 | 912 | 842 | 882 | -6.17% | 1,230,200 | 1192億2165万 | -28.87% | 44.29 | 0.87 |
| 03/12 | 990 | 1,012 | 936 | 940 | -7.84% | 1,529,500 | 1270億6162万 | -25.28% | 47.21 | 0.92 |
| 03/11 | 1,090 | 1,094 | 1,016 | 1,020 | -7.36% | 833,700 | 1378億7538万 | -19.81% | 51.22 | 1 |
| 03/10 | 1,020 | 1,107 | 1,011 | 1,101 | +4.26% | 1,411,400 | 1488億2430万 | -14.12% | 55.29 | 1.08 |
| 03/09 | 1,084 | 1,088 | 1,040 | 1,056 | -8.09% | 1,502,200 | 1427億4157万 | -18.2% | 53.03 | 1.04 |
| 03/06 | 1,182 | 1,192 | 1,131 | 1,149 | -3.93% | 815,100 | 1553億1256万 | -11.48% | 57.7 | 1.13 |
| 03/05 | 1,217 | 1,227 | 1,180 | 1,196 | +0.76% | 620,900 | 1616億6564万 | -8.28% | 60.06 | 1.17 |
| 03/04 | 1,181 | 1,213 | 1,174 | 1,187 | -1.58% | 924,500 | 1604億4909万 | -9.39% | 59.61 | 1.16 |
| 03/03 | 1,262 | 1,271 | 1,202 | 1,206 | -2.43% | 796,000 | 1630億1736万 | -8.29% | 60.56 | 1.18 |
| 03/02 | 1,181 | 1,257 | 1,180 | 1,236 | +4.13% | 987,400 | 1670億7252万 | -6.43% | 62.07 | 1.21 |
| 02/28 | 1,229 | 1,233 | 1,179 | 1,187 | -6.83% | 928,300 | 1604億4909万 | -10.48% | 59.61 | 1.16 |
| 02/27 | 1,323 | 1,323 | 1,262 | 1,274 | -4.35% | 1,575,600 | 1722億905万 | -4.43% | 63.98 | 1.25 |
| 02/26 | 1,306 | 1,334 | 1,276 | 1,332 | +0.23% | 1,053,500 | 1800億4902万 | -0.3% | 66.89 | 1.31 |
| 02/25 | 1,264 | 1,343 | 1,264 | 1,329 | -3.97% | 1,357,000 | 1796億4351万 | -0.67% | 66.74 | 1.3 |
| 02/21 | 1,370 | 1,395 | 1,367 | 1,384 | +1.69% | 1,098,300 | 1870億7796万 | +3.36% | 69.5 | 1.36 |
| 02/20 | 1,355 | 1,366 | 1,345 | 1,361 | +2.18% | 603,600 | 1839億6901万 | +1.72% | 68.35 | 1.34 |
| 02/19 | 1,320 | 1,346 | 1,316 | 1,332 | +2.38% | 555,200 | 1800億4902万 | -0.37% | 66.89 | 1.31 |
| 02/18 | 1,343 | 1,343 | 1,288 | 1,301 | -4.41% | 906,500 | 1758億5869万 | -2.84% | 65.34 | 1.28 |
| 02/17 | 1,367 | 1,367 | 1,343 | 1,361 | -1.31% | 432,200 | 1839億6901万 | +1.57% | 68.35 | 1.34 |
| 02/14 | 1,388 | 1,398 | 1,376 | 1,379 | -1.15% | 592,800 | 1864億210万 | +2.99% | 69.25 | 1.35 |
| 02/13 | 1,372 | 1,399 | 1,366 | 1,395 | +1.6% | 622,000 | 1885億6485万 | +4.34% | 70.06 | 1.37 |
| 02/12 | 1,351 | 1,384 | 1,345 | 1,373 | +3.94% | 683,100 | 1855億9107万 | +2.92% | 68.95 | 1.35 |
| 02/10 | 1,330 | 1,340 | 1,317 | 1,321 | -2.29% | 524,800 | 1785億6213万 | -0.75% | 66.34 | 1.3 |
| 02/07 | 1,353 | 1,367 | 1,342 | 1,352 | -0.15% | 572,900 | 1827億5246万 | +1.65% | 67.9 | 1.33 |
| 02/06 | 1,338 | 1,374 | 1,336 | 1,354 | +2.73% | 913,600 | 1830億2280万 | +1.96% | 68 | 1.33 |
| 02/05 | 1,323 | 1,330 | 1,304 | 1,318 | +1.93% | 868,000 | 1781億5661万 | -0.53% | 66.19 | 1.29 |
| 02/04 | 1,276 | 1,298 | 1,264 | 1,293 | +0.62% | 803,300 | 1747億7732万 | -2.19% | 64.93 | 1.27 |
| 02/03 | 1,275 | 1,316 | 1,245 | 1,285 | -2.58% | 1,492,600 | 1736億9594万 | -2.73% | 64.53 | 1.26 |
| 01/31 | 1,345 | 1,350 | 1,269 | 1,319 | +7.67% | 1,956,400 | 1782億9179万 | -0.15% | 66.24 | 1.29 |
| 01/30 | 1,283 | 1,297 | 1,194 | 1,225 | -6.2% | 1,923,700 | 1655億8562万 | -7.2% | 61.52 | 1.2 |
| 01/29 | 1,325 | 1,329 | 1,297 | 1,306 | -1.8% | 917,700 | 1765億3455万 | -1.14% | 65.59 | 1.28 |
| 01/28 | 1,305 | 1,335 | 1,304 | 1,330 | +0.38% | 686,400 | 1797億7868万 | +0.83% | 66.79 | 1.31 |
| 01/27 | 1,312 | 1,337 | 1,308 | 1,325 | -2.86% | 767,800 | 1791億282万 | +0.61% | 66.54 | 1.3 |
| 01/24 | 1,339 | 1,377 | 1,328 | 1,364 | +1.72% | 813,000 | 1843億7452万 | +3.88% | 68.5 | 1.34 |
| 01/23 | 1,364 | 1,364 | 1,333 | 1,341 | -2.61% | 720,600 | 1812億6557万 | +2.52% | 67.34 | 1.32 |
| 01/22 | 1,351 | 1,379 | 1,348 | 1,377 | +1.77% | 486,800 | 1861億3176万 | +5.76% | 69.15 | 1.35 |
| 01/21 | 1,376 | 1,376 | 1,347 | 1,353 | -1.17% | 624,800 | 1828億8763万 | +4.48% | 67.95 | 1.33 |
| 01/20 | 1,352 | 1,369 | 1,348 | 1,369 | +1.56% | 453,600 | 1850億5038万 | +6.21% | 68.75 | 1.34 |
| 01/17 | 1,373 | 1,377 | 1,343 | 1,348 | -0.96% | 585,800 | 1822億1177万 | +5.23% | 67.7 | 1.32 |
| 01/16 | 1,351 | 1,362 | 1,335 | 1,361 | +1.57% | 787,400 | 1839億6901万 | +6.75% | 68.35 | 1.34 |
| 01/15 | 1,379 | 1,379 | 1,333 | 1,340 | -2.4% | 1,096,800 | 1811億3040万 | +5.43% | 67.29 | 1.32 |
| 01/14 | 1,374 | 1,380 | 1,360 | 1,373 | +1.7% | 678,300 | 1855億9107万 | +8.37% | 68.95 | 1.35 |
| 01/10 | 1,330 | 1,350 | 1,321 | 1,350 | +1.66% | 651,300 | 1824億8212万 | +7.48% | 67.8 | 1.32 |
| 01/09 | 1,333 | 1,343 | 1,322 | 1,328 | +0.84% | 778,000 | 1795億833万 | +6.58% | 66.69 | 1.3 |
| 01/08 | 1,318 | 1,328 | 1,282 | 1,317 | -1.35% | 908,400 | 1780億2144万 | +6.47% | 66.14 | 1.29 |
| 01/07 | 1,305 | 1,344 | 1,298 | 1,335 | +2.77% | 962,300 | 1804億5454万 | +8.71% | 67.04 | 1.31 |
| 01/06 | 1,308 | 1,320 | 1,282 | 1,299 | +0.7% | 980,700 | 1755億8835万 | +6.74% | 65.23 | 1.27 |
| 2019 |
| 12/30 | 1,281 | 1,297 | 1,270 | 1,290 | -0.39% | 463,500 | 1743億7180万 | +6.88% | 64.78 | 1.27 |
| 12/27 | 1,280 | 1,316 | 1,271 | 1,295 | +1.41% | 877,600 | 1750億4766万 | +8.19% | 65.03 | 1.27 |
| 12/26 | 1,259 | 1,278 | 1,257 | 1,277 | +1.67% | 468,300 | 1726億1456万 | +7.58% | 64.13 | 1.25 |
| 12/25 | 1,265 | 1,267 | 1,246 | 1,256 | -0.71% | 378,100 | 1697億7595万 | +6.62% | 63.08 | 1.23 |
| 12/24 | 1,275 | 1,285 | 1,262 | 1,265 | -0.94% | 529,300 | 1709億9250万 | +8.03% | 63.53 | 1.24 |
| 12/23 | 1,295 | 1,295 | 1,269 | 1,277 | -0.78% | 719,000 | 1726億1456万 | +9.61% | 64.13 | 1.25 |
| 12/20 | 1,260 | 1,301 | 1,254 | 1,287 | +1.98% | 1,398,400 | 1739億6628万 | +11.14% | 64.63 | 1.26 |
| 12/19 | 1,267 | 1,272 | 1,247 | 1,262 | +0.24% | 1,056,300 | 1705億8699万 | +9.64% | 63.38 | 1.24 |
| 12/18 | 1,267 | 1,267 | 1,240 | 1,259 | -1.1% | 928,700 | 1701億8147万 | +10.05% | 63.23 | 1.24 |
| 12/17 | 1,250 | 1,301 | 1,250 | 1,273 | +3.24% | 1,616,200 | 1720億7388万 | +11.96% | 63.93 | 1.25 |
| 12/16 | 1,230 | 1,246 | 1,222 | 1,233 | +0.24% | 732,800 | 1666億6700万 | +9.21% | 61.92 | 1.21 |
| 12/13 | 1,233 | 1,237 | 1,210 | 1,230 | +1.82% | 1,210,800 | 1662億6148万 | +9.63% | 61.77 | 1.21 |
| 12/12 | 1,199 | 1,215 | 1,190 | 1,208 | +0.83% | 554,400 | 1632億8770万 | +8.24% | 60.66 | 1.19 |
| 12/11 | 1,220 | 1,225 | 1,179 | 1,198 | +0.93% | 1,266,400 | 1619億3598万 | +7.83% | 60.16 | 1.18 |
| 12/10 | 1,177 | 1,198 | 1,159 | 1,187 | +1.02% | 791,800 | 1604億4909万 | +7.32% | 59.61 | 1.16 |
| 12/09 | 1,206 | 1,207 | 1,161 | 1,175 | -2.08% | 794,800 | 1588億2703万 | +6.62% | 59.01 | 1.15 |
| 12/06 | 1,239 | 1,239 | 1,174 | 1,200 | -4% | 2,166,400 | 1622億633万 | +9.29% | 60.26 | 1.18 |
| 12/05 | 1,199 | 1,260 | 1,188 | 1,250 | -0.71% | 2,711,900 | 1689億6492万 | +14.47% | 62.77 | 1.23 |
| 12/04 | 1,065 | 1,345 | 1,059 | 1,259 | +16.36% | 5,050,800 | 1701億8147万 | +15.93% | 63.23 | 1.24 |
| 12/03 | 1,064 | 1,082 | 1,057 | 1,082 | -1.28% | 539,500 | 1462億5604万 | +0.19% | 54.34 | 1.06 |
| 12/02 | 1,100 | 1,112 | 1,089 | 1,096 | -0.72% | 762,700 | 1481億4844万 | +1.29% | 55.04 | 1.08 |
| 11/29 | 1,112 | 1,130 | 1,102 | 1,104 | +0.27% | 869,900 | 1492億2982万 | +2.13% | 55.44 | 1.08 |
| 11/28 | 1,092 | 1,133 | 1,089 | 1,101 | +3.67% | 1,556,700 | 1488億2430万 | +2.13% | 55.29 | 1.08 |
| 11/27 | 1,062 | 1,075 | 1,057 | 1,062 | +0.95% | 1,127,000 | 1435億5260万 | -1.39% | 53.33 | 1.04 |
| 11/26 | 1,060 | 1,094 | 1,045 | 1,052 | +1.45% | 1,161,400 | 1422億88万 | -2.41% | 52.83 | 1.03 |
| 11/25 | 1,015 | 1,037 | 1,003 | 1,037 | -0.19% | 1,315,100 | 1401億7330万 | -3.8% | 52.08 | 1.02 |
| 11/22 | 1,063 | 1,068 | 1,039 | 1,039 | -2.62% | 852,900 | 1404億4364万 | -3.53% | 52.18 | 1.02 |
| 11/21 | 1,075 | 1,080 | 1,048 | 1,067 | -0.93% | 810,500 | 1442億2846万 | -0.84% | 53.58 | 1.05 |
| 11/20 | 1,101 | 1,111 | 1,076 | 1,077 | -3.58% | 1,075,300 | 1455億8018万 | +0.28% | 54.09 | 1.06 |
| 11/19 | 1,114 | 1,120 | 1,096 | 1,117 | +1.27% | 824,200 | 1509億8705万 | +4.39% | 56.09 | 1.1 |
| 11/18 | 1,111 | 1,115 | 1,098 | 1,103 | -0.09% | 478,100 | 1490億9465万 | +3.67% | 55.39 | 1.08 |
| 11/15 | 1,084 | 1,113 | 1,079 | 1,104 | +2.6% | 1,005,700 | 1492億2982万 | +4.35% | 55.44 | 1.08 |
| 11/14 | 1,076 | 1,088 | 1,072 | 1,076 | -1.1% | 597,300 | 1454億4500万 | +2.38% | 54.04 | 1.06 |
| 11/13 | 1,083 | 1,096 | 1,074 | 1,088 | +1.02% | 601,800 | 1470億6707万 | +4.11% | 54.64 | 1.07 |
| 11/12 | 1,068 | 1,077 | 1,057 | 1,077 | +0.75% | 504,800 | 1455億8018万 | +3.66% | 54.09 | 1.06 |
| 11/11 | 1,073 | 1,083 | 1,058 | 1,069 | -0.47% | 490,200 | 1444億9880万 | +3.59% | 53.68 | 1.05 |
| 11/08 | 1,100 | 1,105 | 1,073 | 1,074 | -0.83% | 668,400 | 1451億7466万 | +4.58% | 53.94 | 1.05 |
| 11/07 | 1,071 | 1,085 | 1,058 | 1,083 | +0.19% | 855,500 | 1463億9121万 | +6.07% | 54.39 | 1.06 |
| 11/06 | 1,086 | 1,086 | 1,066 | 1,081 | 0% | 464,800 | 1461億2086万 | +6.5% | 54.29 | 1.06 |
| 11/05 | 1,087 | 1,094 | 1,076 | 1,081 | +1.31% | 601,600 | 1461億2086万 | +7.03% | 54.29 | 1.06 |
| 11/01 | 1,058 | 1,079 | 1,055 | 1,067 | +0.38% | 690,600 | 1442億2846万 | +6.06% | 53.58 | 1.05 |
| 10/31 | 1,076 | 1,080 | 1,030 | 1,063 | -2.57% | 1,227,600 | 1436億8777万 | +5.98% | 53.38 | 1.04 |
