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 | 735 | 735 | 709 | 715 | -4.03% | 4,019,100 | 6066億2220万 | -14.98% | 6.49 | 0.55 |
| 03/30 | 736 | 746 | 705 | 745 | -1.97% | 2,858,100 | 6320億7488万 | -13.17% | 6.76 | 0.58 |
| 03/27 | 770 | 785 | 740 | 760 | +2.56% | 3,764,000 | 6448億122万 | -12.94% | 6.9 | 0.59 |
| 03/26 | 770 | 792 | 723 | 741 | -3.77% | 3,334,500 | 6286億8119万 | -16.55% | 6.73 | 0.57 |
| 03/25 | 730 | 770 | 720 | 770 | +6.94% | 4,322,900 | 6532億8545万 | -14.82% | 6.99 | 0.6 |
| 03/24 | 664 | 720 | 660 | 720 | +13.39% | 3,773,700 | 6108億6432万 | -21.65% | 6.54 | 0.56 |
| 03/23 | 603 | 639 | 601 | 635 | +5.66% | 4,808,400 | 5387億4839万 | -32.16% | 5.77 | 0.49 |
| 03/19 | 670 | 676 | 599 | 601 | -11.23% | 7,067,800 | 5099億202万 | -37.13% | 5.46 | 0.47 |
| 03/18 | 700 | 717 | 674 | 677 | -2.73% | 5,760,900 | 5743億8214万 | -30.71% | 6.15 | 0.52 |
| 03/17 | 692 | 708 | 672 | 696 | -3.06% | 6,284,500 | 5905億217万 | -30.05% | 6.32 | 0.54 |
| 03/16 | 740 | 749 | 707 | 718 | -3.36% | 7,627,300 | 6091億6747万 | -29.12% | 6.52 | 0.56 |
| 03/13 | 743 | 779 | 712 | 743 | -9.17% | 5,823,200 | 6303億7804万 | -27.79% | 6.75 | 0.58 |
| 03/12 | 855 | 859 | 810 | 818 | -5.76% | 4,081,600 | 6940億974万 | -21.57% | 7.43 | 0.63 |
| 03/11 | 863 | 884 | 850 | 868 | +1.76% | 4,898,200 | 7364億3087万 | -17.65% | 7.88 | 0.67 |
| 03/10 | 858 | 870 | 814 | 853 | -0.58% | 5,994,600 | 7237億453万 | -19.68% | 7.74 | 0.66 |
| 03/09 | 894 | 898 | 853 | 858 | -8.14% | 3,993,200 | 7279億4665万 | -19.89% | 7.79 | 0.66 |
| 03/06 | 969 | 969 | 931 | 934 | -5.08% | 4,106,900 | 7924億2677万 | -13.6% | 8.48 | 0.72 |
| 03/05 | 996 | 996 | 977 | 984 | -0.3% | 2,482,500 | 8348億4790万 | -9.56% | 8.93 | 0.76 |
| 03/04 | 981 | 999 | 972 | 987 | +0.1% | 2,322,500 | 8373億9317万 | -9.78% | 8.96 | 0.76 |
| 03/03 | 1,015 | 1,020 | 986 | 986 | -1.4% | 3,255,800 | 8365億4475万 | -10.28% | 8.95 | 0.76 |
| 03/02 | 987 | 1,019 | 982 | 1,000 | -1.57% | 3,925,900 | 8484億2266万 | -9.58% | 9.08 | 0.77 |
| 02/28 | 1,021 | 1,039 | 1,003 | 1,016 | -2.59% | 5,349,200 | 8619億9743万 | -8.8% | 9.22 | 0.79 |
| 02/27 | 1,047 | 1,056 | 1,036 | 1,043 | -2.07% | 2,845,800 | 8849億484万 | -7.04% | 9.47 | 0.81 |
| 02/26 | 1,071 | 1,074 | 1,052 | 1,065 | -1.75% | 4,438,700 | 9035億7014万 | -5.67% | 9.67 | 0.82 |
| 02/25 | 1,070 | 1,098 | 1,070 | 1,084 | -4.91% | 3,968,600 | 9196億9017万 | -4.49% | 9.84 | 0.84 |
| 02/21 | 1,142 | 1,143 | 1,136 | 1,140 | +0.26% | 3,197,700 | 9672億184万 | -0.09% | 10.35 | 0.88 |
| 02/20 | 1,143 | 1,153 | 1,133 | 1,137 | +0.35% | 3,175,500 | 9646億5657万 | -0.52% | 10.32 | 0.88 |
| 02/19 | 1,135 | 1,137 | 1,129 | 1,133 | -0.53% | 2,124,200 | 9612億6288万 | -1.22% | 10.29 | 0.88 |
| 02/18 | 1,134 | 1,146 | 1,129 | 1,139 | -0.26% | 2,419,600 | 9663億5341万 | -1.04% | 10.34 | 0.88 |
| 02/17 | 1,138 | 1,146 | 1,120 | 1,142 | +0.35% | 2,067,800 | 9688億9868万 | -1.13% | 10.37 | 0.88 |
| 02/14 | 1,131 | 1,140 | 1,118 | 1,138 | +0.09% | 2,400,500 | 9655億499万 | -1.81% | 10.33 | 0.88 |
| 02/13 | 1,134 | 1,146 | 1,129 | 1,137 | +0.62% | 2,250,700 | 9646億5657万 | -2.32% | 10.32 | 0.88 |
| 02/12 | 1,124 | 1,138 | 1,120 | 1,130 | +0.71% | 3,181,200 | 9587億1761万 | -3.42% | 10.26 | 0.87 |
| 02/10 | 1,129 | 1,136 | 1,118 | 1,122 | -1.67% | 3,031,600 | 9519億3023万 | -4.51% | 10.19 | 0.87 |
| 02/07 | 1,138 | 1,144 | 1,127 | 1,141 | +0.26% | 3,501,000 | 9680億5026万 | -3.47% | 10.36 | 0.88 |
| 02/06 | 1,137 | 1,145 | 1,125 | 1,138 | +4.31% | 3,165,500 | 9655億499万 | -4.29% | 10.33 | 0.88 |
| 02/05 | 1,092 | 1,097 | 1,080 | 1,091 | +1.68% | 2,114,600 | 9256億2913万 | -8.86% | 9.91 | 0.84 |
| 02/04 | 1,062 | 1,074 | 1,054 | 1,073 | +0.09% | 2,624,700 | 9103億5752万 | -11.03% | 9.74 | 0.83 |
| 02/03 | 1,070 | 1,080 | 1,062 | 1,072 | -1.92% | 2,795,800 | 9095億910万 | -11.84% | 9.73 | 0.83 |
| 01/31 | 1,092 | 1,101 | 1,086 | 1,093 | +0.37% | 2,626,200 | 9273億2597万 | -10.78% | 9.92 | 0.85 |
| 01/30 | 1,120 | 1,121 | 1,084 | 1,089 | -2.94% | 3,027,300 | 9239億3228万 | -11.82% | 9.89 | 0.84 |
| 01/29 | 1,121 | 1,129 | 1,114 | 1,122 | -0.09% | 1,645,400 | 9519億3023万 | -9.88% | 10.19 | 0.87 |
| 01/28 | 1,124 | 1,128 | 1,118 | 1,123 | -0.71% | 2,110,600 | 9527億7865万 | -10.52% | 10.2 | 0.87 |
| 01/27 | 1,133 | 1,144 | 1,128 | 1,131 | -1.82% | 2,898,300 | 9595億6603万 | -10.59% | 10.27 | 0.88 |
| 01/24 | 1,177 | 1,177 | 1,147 | 1,152 | -3.68% | 4,717,400 | 9773億8291万 | -9.65% | 10.46 | 0.89 |
| 01/23 | 1,218 | 1,220 | 1,194 | 1,196 | -2.45% | 2,209,800 | 1兆147億 | -6.93% | 10.86 | 0.93 |
| 01/22 | 1,210 | 1,229 | 1,209 | 1,226 | +0.49% | 2,365,600 | 1兆401億 | -4.96% | 11.13 | 0.95 |
| 01/21 | 1,216 | 1,226 | 1,216 | 1,220 | +0.33% | 2,432,100 | 1兆350億 | -5.72% | 11.08 | 0.94 |
| 01/20 | 1,222 | 1,226 | 1,212 | 1,216 | +0.08% | 1,522,100 | 1兆316億 | -6.17% | 11.04 | 0.94 |
| 01/17 | 1,204 | 1,219 | 1,200 | 1,215 | +0.66% | 2,439,200 | 1兆308億 | -6.54% | 11.03 | 0.94 |
| 01/16 | 1,215 | 1,217 | 1,196 | 1,207 | -0.9% | 2,077,700 | 1兆240億 | -7.44% | 10.96 | 0.93 |
| 01/15 | 1,231 | 1,239 | 1,216 | 1,218 | -2.01% | 1,521,900 | 1兆333億 | -6.88% | 11.06 | 0.94 |
| 01/14 | 1,223 | 1,244 | 1,219 | 1,243 | +1.14% | 2,236,700 | 1兆545億 | -5.11% | 11.29 | 0.96 |
| 01/10 | 1,253 | 1,259 | 1,229 | 1,229 | -1.92% | 3,600,900 | 1兆427億 | -6.25% | 11.16 | 0.95 |
| 01/09 | 1,255 | 1,267 | 1,249 | 1,253 | -0.56% | 3,396,800 | 1兆630億 | -4.64% | 11.38 | 0.97 |
| 01/08 | 1,260 | 1,269 | 1,249 | 1,260 | -2.17% | 2,793,200 | 1兆690億 | -4.18% | 11.44 | 0.98 |
| 01/07 | 1,270 | 1,295 | 1,269 | 1,288 | +2.06% | 2,902,700 | 1兆927億 | -2.13% | 11.69 | 1 |
| 01/06 | 1,283 | 1,285 | 1,259 | 1,262 | -2.85% | 3,207,000 | 1兆707億 | -4.18% | 11.46 | 0.98 |
| 2019 |
| 12/30 | 1,310 | 1,311 | 1,298 | 1,299 | -1.59% | 2,279,900 | 1兆1021億 | -1.52% | 11.79 | 1.01 |
| 12/27 | 1,317 | 1,329 | 1,315 | 1,320 | -0.08% | 1,786,700 | 1兆1199億 | +0.08% | 11.98 | 1.02 |
| 12/26 | 1,308 | 1,327 | 1,306 | 1,321 | +0.53% | 1,335,500 | 1兆1207億 | +0.23% | 11.99 | 1.02 |
| 12/25 | 1,311 | 1,318 | 1,308 | 1,314 | -0.83% | 1,016,300 | 1兆1148億 | -0.23% | 11.93 | 1.02 |
| 12/24 | 1,327 | 1,334 | 1,321 | 1,325 | +0.91% | 1,919,600 | 1兆1241億 | +0.68% | 12.03 | 1.03 |
| 12/23 | 1,331 | 1,332 | 1,302 | 1,313 | -1.65% | 2,250,900 | 1兆1139億 | -0.15% | 11.92 | 1.02 |
| 12/20 | 1,328 | 1,342 | 1,327 | 1,335 | +0.07% | 4,040,400 | 1兆1326億 | +1.6% | 12.12 | 1.03 |
| 12/19 | 1,338 | 1,344 | 1,314 | 1,334 | -3.68% | 5,414,600 | 1兆1317億 | +1.6% | 12.11 | 1.03 |
| 12/18 | 1,362 | 1,465 | 1,337 | 1,385 | +1.54% | 10,750,300 | 1兆1750億 | +5.56% | 12.58 | 1.07 |
| 12/17 | 1,381 | 1,387 | 1,361 | 1,364 | -1.45% | 3,736,700 | 1兆1572億 | +4.12% | 12.38 | 1.06 |
| 12/16 | 1,394 | 1,400 | 1,381 | 1,384 | -0.72% | 3,140,300 | 1兆1742億 | +5.81% | 12.57 | 1.07 |
| 12/13 | 1,372 | 1,398 | 1,361 | 1,394 | +4.5% | 4,832,000 | 1兆1827億 | +6.98% | 12.66 | 1.08 |
| 12/12 | 1,315 | 1,337 | 1,307 | 1,334 | +2.22% | 2,761,800 | 1兆1317億 | +2.77% | 12.11 | 1.03 |
| 12/11 | 1,297 | 1,308 | 1,293 | 1,305 | +1.32% | 2,143,300 | 1兆1071億 | +0.69% | 11.85 | 1.01 |
| 12/10 | 1,294 | 1,294 | 1,287 | 1,288 | -1.75% | 2,887,700 | 1兆927億 | -0.54% | 11.69 | 1 |
| 12/09 | 1,320 | 1,325 | 1,309 | 1,311 | -0.53% | 2,254,900 | 1兆1122億 | +1.24% | 11.9 | 1.01 |
| 12/06 | 1,307 | 1,321 | 1,302 | 1,318 | +1.54% | 2,143,700 | 1兆1182億 | +2.01% | 11.97 | 1.02 |
| 12/05 | 1,276 | 1,301 | 1,275 | 1,298 | +2.29% | 1,676,200 | 1兆1012億 | +0.62% | 11.79 | 1 |
| 12/04 | 1,260 | 1,272 | 1,259 | 1,269 | -0.55% | 1,786,300 | 1兆766億 | -1.63% | 11.52 | 0.98 |
| 12/03 | 1,271 | 1,278 | 1,263 | 1,276 | -1.16% | 2,060,100 | 1兆825億 | -1.09% | 11.59 | 0.99 |
| 12/02 | 1,294 | 1,299 | 1,283 | 1,291 | +0.78% | 1,919,100 | 1兆953億 | +0.08% | 11.72 | 1 |
| 11/29 | 1,304 | 1,304 | 1,275 | 1,281 | -1.54% | 2,164,200 | 1兆868億 | -0.54% | 11.63 | 0.99 |
| 11/28 | 1,313 | 1,314 | 1,299 | 1,301 | -0.91% | 1,516,500 | 1兆1037億 | +1.01% | 11.81 | 1.01 |
| 11/27 | 1,316 | 1,326 | 1,312 | 1,313 | +0.61% | 2,461,700 | 1兆1139億 | +2.1% | 11.92 | 1.02 |
| 11/26 | 1,314 | 1,322 | 1,301 | 1,305 | +0.15% | 2,614,200 | 1兆1071億 | +1.64% | 11.85 | 1.01 |
| 11/25 | 1,302 | 1,314 | 1,297 | 1,303 | +1.09% | 2,068,200 | 1兆1054億 | +1.72% | 11.83 | 1.01 |
| 11/22 | 1,291 | 1,293 | 1,282 | 1,289 | -0.69% | 1,942,600 | 1兆936億 | +0.86% | 11.7 | 1 |
| 11/21 | 1,290 | 1,301 | 1,282 | 1,298 | +0.93% | 2,440,600 | 1兆1012億 | +1.64% | 11.79 | 1 |
| 11/20 | 1,271 | 1,298 | 1,271 | 1,286 | -0.16% | 3,704,200 | 1兆910億 | +0.94% | 11.68 | 1 |
| 11/19 | 1,290 | 1,298 | 1,284 | 1,288 | -1.08% | 2,397,400 | 1兆927億 | +1.42% | 11.69 | 1 |
| 11/18 | 1,303 | 1,313 | 1,295 | 1,302 | +0.15% | 2,105,500 | 1兆1046億 | +2.92% | 11.82 | 1.01 |
| 11/15 | 1,300 | 1,304 | 1,285 | 1,300 | -1.07% | 2,759,600 | 1兆1029億 | +3.26% | 11.8 | 1.01 |
| 11/14 | 1,328 | 1,330 | 1,307 | 1,314 | -1.87% | 4,061,800 | 1兆1148億 | +4.87% | 11.93 | 1.02 |
| 11/13 | 1,329 | 1,356 | 1,329 | 1,339 | +2.76% | 6,581,200 | 1兆1360億 | +7.38% | 12.16 | 1.04 |
| 11/12 | 1,259 | 1,305 | 1,257 | 1,303 | +3.41% | 3,358,000 | 1兆1054億 | +5.08% | 11.83 | 1.01 |
| 11/11 | 1,284 | 1,293 | 1,253 | 1,260 | -1.87% | 2,842,500 | 1兆690億 | +2.11% | 11.44 | 0.98 |
| 11/08 | 1,294 | 1,294 | 1,261 | 1,284 | +1.1% | 3,835,100 | 1兆893億 | +4.31% | 11.66 | 0.99 |
| 11/07 | 1,273 | 1,279 | 1,265 | 1,270 | -1.01% | 2,016,000 | 1兆774億 | +3.34% | 11.53 | 0.98 |
| 11/06 | 1,291 | 1,291 | 1,275 | 1,283 | -0.08% | 1,750,200 | 1兆885億 | +4.65% | 11.65 | 0.99 |
| 11/05 | 1,279 | 1,289 | 1,255 | 1,284 | +2.47% | 2,777,700 | 1兆893億 | +4.9% | 11.66 | 0.99 |
| 11/01 | 1,238 | 1,257 | 1,234 | 1,253 | -1.18% | 2,152,000 | 1兆630億 | +2.45% | 11.38 | 0.97 |
| 10/31 | 1,279 | 1,282 | 1,252 | 1,268 | -0.78% | 1,900,300 | 1兆757億 | +3.76% | 11.51 | 0.98 |
