株価チャート
2019/10/24～2020/03/24
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 |
|---|
| 2024 | 4/1, 株式分割 1→10 |
| 2020 |
| 03/24 | 271 | 277 | 264 | 276 | +2.88% | 24,732,000 | 9294億3997万 | -14.17% | 10.63 | 0.76 |
| 03/23 | 268 | 270 | 261 | 268 | +5.89% | 31,059,000 | 9034億6288万 | -17.6% | 10.33 | 0.74 |
| 03/19 | 265 | 266 | 252 | 253 | -2.73% | 29,053,000 | 8531億9553万 | -23.36% | 9.76 | 0.7 |
| 03/18 | 269 | 272 | 260 | 260 | -2.95% | 31,261,000 | 8771億4843万 | -22.62% | 10.03 | 0.72 |
| 03/17 | 256 | 270 | 252 | 268 | +3.52% | 29,074,000 | 9038億24万 | -21.67% | 10.33 | 0.74 |
| 03/16 | 268 | 270 | 258 | 259 | -2.27% | 22,699,000 | 8731億5万 | -25.42% | 9.98 | 0.71 |
| 03/13 | 263 | 275 | 257 | 265 | -6.3% | 40,408,000 | 8933億4194万 | -24.99% | 10.21 | 0.73 |
| 03/12 | 290 | 293 | 280 | 283 | -4.82% | 28,923,000 | 9533億9287万 | -21.28% | 10.9 | 0.78 |
| 03/11 | 298 | 306 | 296 | 297 | -0.84% | 24,962,000 | 1兆16億 | -18.21% | 11.45 | 0.82 |
| 03/10 | 298 | 301 | 289 | 299 | -1.19% | 36,688,000 | 1兆100億 | -18.64% | 11.55 | 0.83 |
| 03/09 | 314 | 314 | 302 | 303 | -6.42% | 23,921,000 | 1兆222億 | -18.55% | 11.69 | 0.84 |
| 03/06 | 327 | 328 | 323 | 324 | -3.26% | 17,998,000 | 1兆923億 | -13.88% | 12.49 | 0.89 |
| 03/05 | 334 | 336 | 333 | 335 | +0.24% | 11,876,000 | 1兆1291億 | -11.69% | 12.91 | 0.92 |
| 03/04 | 330 | 336 | 328 | 334 | -0.6% | 16,508,000 | 1兆1264億 | -12.59% | 12.88 | 0.92 |
| 03/03 | 344 | 345 | 336 | 336 | -1.03% | 17,740,000 | 1兆1332億 | -12.75% | 12.96 | 0.93 |
| 03/02 | 337 | 343 | 333 | 339 | -0.73% | 20,090,000 | 1兆1450億 | -12.53% | 13.09 | 0.94 |
| 02/28 | 345 | 346 | 339 | 342 | -2.95% | 30,161,000 | 1兆1534億 | -12.56% | 13.19 | 0.94 |
| 02/27 | 358 | 358 | 351 | 352 | -2.65% | 16,526,000 | 1兆1885億 | -10.81% | 13.59 | 0.97 |
| 02/26 | 361 | 363 | 359 | 362 | -0.85% | 13,318,000 | 1兆2209億 | -9.07% | 13.96 | 1 |
| 02/25 | 361 | 368 | 359 | 365 | -3.13% | 17,780,000 | 1兆2313億 | -8.75% | 14.08 | 1.01 |
| 02/21 | 376 | 381 | 375 | 377 | +0.16% | 11,721,000 | 1兆2711億 | -6.5% | 14.53 | 1.04 |
| 02/20 | 383 | 385 | 376 | 376 | -0.69% | 13,421,000 | 1兆2691億 | -7.11% | 14.51 | 1.04 |
| 02/19 | 381 | 383 | 377 | 379 | -1.3% | 13,751,000 | 1兆2779億 | -6.93% | 14.61 | 1.04 |
| 02/18 | 385 | 387 | 383 | 384 | -0.85% | 9,472,000 | 1兆2948億 | -6.16% | 14.8 | 1.06 |
| 02/17 | 385 | 388 | 383 | 387 | +0.08% | 11,183,000 | 1兆3059億 | -5.82% | 14.93 | 1.07 |
| 02/14 | 388 | 389 | 384 | 387 | -1.53% | 16,372,000 | 1兆3049億 | -6.12% | 14.92 | 1.07 |
| 02/13 | 393 | 394 | 389 | 393 | -0.15% | 13,152,000 | 1兆3251億 | -5.12% | 15.15 | 1.08 |
| 02/12 | 398 | 400 | 392 | 393 | -2.26% | 18,931,000 | 1兆3271億 | -5.2% | 15.17 | 1.09 |
| 02/10 | 399 | 403 | 397 | 403 | +0.4% | 10,286,000 | 1兆3578億 | -3.48% | 15.53 | 1.11 |
| 02/07 | 410 | 412 | 400 | 401 | -2.93% | 20,924,000 | 1兆3524億 | -3.86% | 15.46 | 1.11 |
| 02/06 | 411 | 422 | 404 | 413 | +2.28% | 21,999,000 | 1兆3933億 | -1.43% | 15.93 | 1.14 |
| 02/05 | 404 | 406 | 403 | 404 | +0.67% | 9,130,000 | 1兆3622億 | -3.63% | 15.58 | 1.11 |
| 02/04 | 400 | 402 | 398 | 401 | +0.05% | 8,598,000 | 1兆3531億 | -4.5% | 15.47 | 1.11 |
| 02/03 | 397 | 403 | 396 | 401 | -0.37% | 9,128,000 | 1兆3524億 | -4.77% | 15.46 | 1.11 |
| 01/31 | 404 | 407 | 402 | 402 | +0.27% | 10,839,000 | 1兆3575億 | -4.87% | 15.52 | 1.11 |
| 01/30 | 405 | 406 | 399 | 401 | -1.47% | 10,774,000 | 1兆3538億 | -5.35% | 15.48 | 1.11 |
| 01/29 | 408 | 409 | 405 | 407 | +0.59% | 7,919,000 | 1兆3740億 | -4.16% | 15.71 | 1.12 |
| 01/28 | 407 | 408 | 404 | 405 | -1.44% | 10,036,000 | 1兆3659億 | -4.73% | 15.62 | 1.12 |
| 01/27 | 412 | 414 | 409 | 411 | -1.86% | 8,623,000 | 1兆3858億 | -3.57% | 15.85 | 1.13 |
| 01/24 | 418 | 420 | 417 | 419 | +0.72% | 5,772,000 | 1兆4122億 | -1.97% | 16.15 | 1.15 |
| 01/23 | 420 | 422 | 415 | 416 | -2.49% | 14,159,000 | 1兆4020億 | -2.67% | 16.03 | 1.15 |
| 01/22 | 426 | 427 | 425 | 426 | -0.7% | 8,016,000 | 1兆4378億 | -0.19% | 16.44 | 1.18 |
| 01/21 | 431 | 432 | 428 | 429 | -0.09% | 6,479,000 | 1兆4479億 | +0.52% | 16.56 | 1.18 |
| 01/20 | 429 | 431 | 428 | 430 | +0.68% | 4,907,000 | 1兆4493億 | +0.85% | 16.57 | 1.19 |
| 01/17 | 423 | 427 | 422 | 427 | +0.76% | 8,772,000 | 1兆4395億 | +0.16% | 16.46 | 1.18 |
| 01/16 | 431 | 431 | 423 | 424 | -0.21% | 11,791,000 | 1兆4287億 | -0.59% | 16.34 | 1.17 |
| 01/15 | 427 | 427 | 422 | 424 | -1.3% | 9,845,000 | 1兆4317億 | -0.38% | 16.37 | 1.17 |
| 01/14 | 431 | 432 | 428 | 430 | -0.09% | 9,489,000 | 1兆4506億 | +0.94% | 16.59 | 1.19 |
| 01/10 | 430 | 432 | 429 | 430 | +0.7% | 7,198,000 | 1兆4520億 | +1.03% | 16.6 | 1.19 |
| 01/09 | 430 | 431 | 426 | 427 | -0.23% | 11,739,000 | 1兆4418億 | +0.33% | 16.49 | 1.18 |
| 01/08 | 427 | 431 | 425 | 428 | -0.3% | 10,126,000 | 1兆4452億 | +0.8% | 16.53 | 1.18 |
| 01/07 | 424 | 430 | 424 | 430 | +0.99% | 9,073,000 | 1兆4496億 | +1.11% | 16.58 | 1.19 |
| 01/06 | 421 | 426 | 420 | 426 | +0.16% | 11,951,000 | 1兆4354億 | +0.12% | 16.41 | 1.17 |
| 2019 |
| 12/30 | 429 | 429 | 425 | 425 | -1.85% | 8,760,000 | 1兆4331億 | -0.28% | 16.39 | 1.17 |
| 12/27 | 434 | 435 | 432 | 433 | +0.86% | 8,071,000 | 1兆4601億 | +1.6% | 16.69 | 1.19 |
| 12/26 | 427 | 429 | 426 | 429 | +0.54% | 5,612,000 | 1兆4476億 | +0.73% | 16.55 | 1.18 |
| 12/25 | 430 | 430 | 426 | 427 | -0.67% | 4,083,000 | 1兆4398億 | +0.19% | 16.46 | 1.18 |
| 12/24 | 432 | 432 | 428 | 430 | +0.37% | 6,890,000 | 1兆4496億 | +0.87% | 16.58 | 1.19 |
| 12/23 | 432 | 432 | 427 | 428 | +0.07% | 10,550,000 | 1兆4442億 | +0.73% | 16.51 | 1.18 |
| 12/20 | 429 | 432 | 427 | 428 | -0.4% | 13,379,000 | 1兆4432億 | +0.42% | 16.5 | 1.18 |
| 12/19 | 423 | 430 | 422 | 430 | +1.27% | 14,991,000 | 1兆4489億 | +0.82% | 16.57 | 1.18 |
| 12/18 | 424 | 426 | 421 | 424 | +0.66% | 15,267,000 | 1兆4307億 | -0.45% | 16.36 | 1.17 |
| 12/17 | 426 | 426 | 420 | 421 | -0.57% | 11,264,000 | 1兆4213億 | -1.33% | 16.25 | 1.16 |
| 12/16 | 422 | 425 | 422 | 424 | -0.21% | 6,833,000 | 1兆4294億 | -0.77% | 16.34 | 1.17 |
| 12/13 | 428 | 430 | 425 | 425 | +1.6% | 19,127,000 | 1兆4324億 | -0.79% | 16.38 | 1.17 |
| 12/12 | 420 | 420 | 417 | 418 | -0.81% | 11,198,000 | 1兆4098億 | -2.59% | 16.12 | 1.15 |
| 12/11 | 424 | 424 | 420 | 421 | -0.73% | 10,098,000 | 1兆4213億 | -1.79% | 16.25 | 1.16 |
| 12/10 | 427 | 428 | 424 | 424 | -0.86% | 9,618,000 | 1兆4317億 | -1.3% | 16.37 | 1.17 |
| 12/09 | 428 | 429 | 426 | 428 | +0.82% | 8,694,000 | 1兆4442億 | -0.67% | 16.51 | 1.18 |
| 12/06 | 429 | 429 | 423 | 425 | -0.52% | 7,436,000 | 1兆4324億 | -1.48% | 16.38 | 1.17 |
| 12/05 | 425 | 428 | 423 | 427 | +1.14% | 14,872,000 | 1兆4398億 | -1.2% | 16.46 | 1.18 |
| 12/04 | 417 | 423 | 417 | 422 | +0.05% | 8,835,000 | 1兆4236億 | -2.31% | 16.28 | 1.16 |
| 12/03 | 415 | 424 | 414 | 422 | -0.61% | 11,848,000 | 1兆4230億 | -2.81% | 16.27 | 1.16 |
| 12/02 | 422 | 426 | 422 | 424 | +1.34% | 12,311,000 | 1兆4317億 | -2.21% | 16.37 | 1.17 |
| 11/29 | 428 | 428 | 418 | 419 | -2.08% | 13,496,000 | 1兆4128億 | -3.72% | 16.15 | 1.16 |
| 11/28 | 429 | 430 | 426 | 428 | -0.53% | 7,418,000 | 1兆4429億 | -1.9% | 16.5 | 1.18 |
| 11/27 | 430 | 432 | 428 | 430 | +0.28% | 7,650,000 | 1兆4506億 | -1.38% | 16.59 | 1.19 |
| 11/26 | 432 | 434 | 428 | 429 | -0.81% | 10,853,000 | 1兆4466億 | -1.88% | 16.54 | 1.18 |
| 11/25 | 432 | 434 | 431 | 432 | +0.96% | 6,961,000 | 1兆4584億 | -1.08% | 16.68 | 1.19 |
| 11/22 | 429 | 433 | 428 | 428 | -0.12% | 8,022,000 | 1兆4445億 | -2.01% | 16.52 | 1.18 |
| 11/21 | 426 | 430 | 423 | 429 | +1.25% | 14,205,000 | 1兆4462億 | -2.12% | 16.54 | 1.18 |
| 11/20 | 424 | 426 | 421 | 423 | -0.91% | 9,650,000 | 1兆4284億 | -3.33% | 16.33 | 1.17 |
| 11/19 | 433 | 433 | 427 | 427 | -1.25% | 10,114,000 | 1兆4415億 | -2.44% | 16.48 | 1.18 |
| 11/18 | 434 | 436 | 431 | 433 | -0.32% | 7,112,000 | 1兆4597億 | -1.21% | 16.69 | 1.19 |
| 11/15 | 432 | 436 | 431 | 434 | +0.12% | 9,227,000 | 1兆4645億 | -0.66% | 16.74 | 1.2 |
| 11/14 | 437 | 438 | 432 | 434 | -0.98% | 10,639,000 | 1兆4628億 | -0.78% | 16.73 | 1.2 |
| 11/13 | 439 | 440 | 437 | 438 | -0.97% | 8,601,000 | 1兆4773億 | +0.44% | 16.89 | 1.21 |
| 11/12 | 443 | 444 | 437 | 442 | +0.82% | 9,848,000 | 1兆4918億 | +1.42% | 17.06 | 1.22 |
| 11/11 | 443 | 444 | 438 | 439 | +0.25% | 8,988,000 | 1兆4796億 | +0.83% | 16.92 | 1.21 |
| 11/08 | 440 | 443 | 437 | 438 | +0.07% | 11,135,000 | 1兆4759億 | +0.81% | 16.88 | 1.21 |
| 11/07 | 439 | 441 | 436 | 437 | -1.29% | 10,828,000 | 1兆4749億 | +0.74% | 16.86 | 1.21 |
| 11/06 | 442 | 445 | 441 | 443 | +0.34% | 10,769,000 | 1兆4941億 | +2.29% | 17.08 | 1.22 |
| 11/05 | 436 | 443 | 434 | 441 | +2.65% | 18,288,000 | 1兆4891億 | +1.94% | 17.03 | 1.22 |
| 11/01 | 432 | 436 | 429 | 430 | -2.32% | 18,551,000 | 1兆4506億 | -0.69% | 16.59 | 1.19 |
| 10/31 | 447 | 448 | 439 | 440 | -2.03% | 14,035,000 | 1兆4850億 | +1.66% | 16.98 | 1.21 |
| 10/30 | 448 | 450 | 446 | 449 | +0.16% | 12,758,000 | 1兆5157億 | +3.76% | 17.33 | 1.24 |
| 10/29 | 445 | 449 | 443 | 449 | +1.59% | 10,721,000 | 1兆5134億 | +3.6% | 17.3 | 1.24 |
| 10/28 | 445 | 446 | 441 | 442 | -0.11% | 8,000,000 | 1兆4898億 | +1.99% | 17.03 | 1.22 |
| 10/25 | 443 | 444 | 441 | 442 | +0.27% | 8,687,000 | 1兆4914億 | +2.1% | 17.05 | 1.22 |
| 10/24 | 439 | 441 | 437 | 441 | +0.34% | 9,177,000 | 1兆4874億 | +2.06% | 17.01 | 1.22 |
