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 | 2,749 | 2,787 | 2,646 | 2,664 | -6.26% | 1,670,700 | 7850億1322万 | -11.82% | 29.84 | 0.56 |
| 03/30 | 2,807 | 2,847 | 2,714 | 2,842 | -3.46% | 1,120,000 | 8374億6530万 | -7.49% | 31.83 | 0.6 |
| 03/27 | 2,966 | 2,993 | 2,822 | 2,944 | +3.95% | 1,396,800 | 8675億2212万 | -5.46% | 32.98 | 0.62 |
| 03/26 | 2,844 | 2,870 | 2,733 | 2,832 | -0.63% | 1,168,200 | 8345億1856万 | -10.07% | 31.72 | 0.6 |
| 03/25 | 2,897 | 2,945 | 2,771 | 2,850 | +9.74% | 1,753,800 | 8398億2270万 | -10.66% | 31.92 | 0.6 |
| 03/24 | 2,464 | 2,599 | 2,421 | 2,597 | +10.7% | 1,459,100 | 7652億7002万 | -19.52% | 29.09 | 0.55 |
| 03/23 | 2,374 | 2,395 | 2,251 | 2,346 | -1.1% | 2,118,700 | 6913億669万 | -28.28% | 26.28 | 0.49 |
| 03/19 | 2,551 | 2,565 | 2,364 | 2,372 | -5.16% | 2,154,900 | 6989億6823万 | -28.68% | 26.57 | 0.5 |
| 03/18 | 2,581 | 2,669 | 2,500 | 2,501 | -3.81% | 1,557,000 | 7369億8125万 | -25.96% | 28.01 | 0.53 |
| 03/17 | 2,644 | 2,669 | 2,531 | 2,600 | -2.51% | 1,440,400 | 7661億5404万 | -24.13% | 29.12 | 0.55 |
| 03/16 | 2,810 | 2,870 | 2,664 | 2,667 | -4.17% | 1,000,500 | 7858億9724万 | -23.23% | 29.87 | 0.56 |
| 03/13 | 2,767 | 2,869 | 2,640 | 2,783 | -7.08% | 2,115,800 | 8200億7950万 | -20.98% | 31.17 | 0.59 |
| 03/12 | 3,035 | 3,070 | 2,927 | 2,995 | -2.44% | 1,453,600 | 8825億5052万 | -15.85% | 33.55 | 0.63 |
| 03/11 | 3,130 | 3,185 | 3,070 | 3,070 | -1.13% | 1,134,800 | 9046億5112万 | -14.41% | 34.39 | 0.65 |
| 03/10 | 2,973 | 3,125 | 2,924 | 3,105 | +3.5% | 1,723,200 | 9149億6473万 | -14.08% | 34.78 | 0.65 |
| 03/09 | 3,060 | 3,100 | 2,966 | 3,000 | -5.66% | 960,100 | 8840億2390万 | -17.51% | 33.6 | 0.63 |
| 03/06 | 3,220 | 3,225 | 3,125 | 3,180 | -4.5% | 1,141,400 | 9370億6533万 | -13.09% | 35.62 | 0.67 |
| 03/05 | 3,365 | 3,375 | 3,285 | 3,330 | -0.6% | 979,900 | 9812億6653万 | -9.49% | 37.3 | 0.7 |
| 03/04 | 3,355 | 3,390 | 3,330 | 3,350 | -1.76% | 809,100 | 9871億6002万 | -9.29% | 37.52 | 0.71 |
| 03/03 | 3,535 | 3,555 | 3,410 | 3,410 | -2.43% | 974,200 | 1兆48億 | -8.01% | 38.2 | 0.72 |
| 03/02 | 3,435 | 3,540 | 3,430 | 3,495 | -0.14% | 1,088,100 | 1兆298億 | -6.17% | 39.15 | 0.74 |
| 02/28 | 3,520 | 3,560 | 3,425 | 3,500 | -4.24% | 1,526,800 | 1兆313億 | -6.44% | 39.2 | 0.74 |
| 02/27 | 3,650 | 3,705 | 3,615 | 3,655 | -1.35% | 944,100 | 1兆770億 | -2.77% | 40.94 | 0.77 |
| 02/26 | 3,675 | 3,715 | 3,625 | 3,705 | -0.54% | 860,600 | 1兆917億 | -1.78% | 41.5 | 0.78 |
| 02/25 | 3,750 | 3,765 | 3,705 | 3,725 | -5.46% | 1,051,700 | 1兆976億 | -1.53% | 41.72 | 0.78 |
| 02/21 | 3,930 | 3,960 | 3,920 | 3,940 | +0.9% | 781,800 | 1兆1610億 | +3.9% | 44.13 | 0.83 |
| 02/20 | 3,870 | 3,930 | 3,865 | 3,905 | +2.23% | 895,000 | 1兆1507億 | +3.12% | 43.74 | 0.82 |
| 02/19 | 3,940 | 3,950 | 3,815 | 3,820 | -0.91% | 1,057,300 | 1兆1256億 | +0.92% | 42.79 | 0.8 |
| 02/18 | 3,810 | 3,905 | 3,780 | 3,855 | +2.53% | 1,381,400 | 1兆1359億 | +1.77% | 43.18 | 0.81 |
| 02/17 | 3,700 | 3,770 | 3,665 | 3,760 | +1.48% | 824,800 | 1兆1079億 | -0.79% | 42.12 | 0.79 |
| 02/14 | 3,675 | 3,710 | 3,660 | 3,705 | -0.27% | 724,800 | 1兆917億 | -2.45% | 41.5 | 0.78 |
| 02/13 | 3,670 | 3,725 | 3,665 | 3,715 | +0.68% | 492,800 | 1兆947億 | -2.47% | 41.61 | 0.78 |
| 02/12 | 3,710 | 3,715 | 3,660 | 3,690 | -0.67% | 463,100 | 1兆873億 | -3.45% | 41.33 | 0.78 |
| 02/10 | 3,715 | 3,760 | 3,710 | 3,715 | -1.72% | 421,200 | 1兆947億 | -3.08% | 41.61 | 0.78 |
| 02/07 | 3,840 | 3,855 | 3,745 | 3,780 | -1.95% | 590,100 | 1兆1138億 | -1.77% | 42.34 | 0.8 |
| 02/06 | 3,835 | 3,885 | 3,775 | 3,855 | +3.63% | 1,048,300 | 1兆1359億 | -0.21% | 43.18 | 0.81 |
| 02/05 | 3,750 | 3,770 | 3,710 | 3,720 | +0.54% | 431,400 | 1兆961億 | -3.98% | 41.67 | 0.78 |
| 02/04 | 3,695 | 3,710 | 3,655 | 3,700 | -0.8% | 655,900 | 1兆902億 | -4.84% | 41.44 | 0.78 |
| 02/03 | 3,630 | 3,750 | 3,630 | 3,730 | +0.95% | 986,100 | 1兆991億 | -4.46% | 41.78 | 0.79 |
| 01/31 | 3,545 | 3,710 | 3,515 | 3,695 | +4.23% | 1,580,800 | 1兆888億 | -5.72% | 41.39 | 0.78 |
| 01/30 | 3,660 | 3,670 | 3,525 | 3,545 | -3.41% | 946,800 | 1兆446億 | -10% | 39.71 | 0.75 |
| 01/29 | 3,650 | 3,675 | 3,630 | 3,670 | -0.14% | 508,600 | 1兆814億 | -7.39% | 41.11 | 0.77 |
| 01/28 | 3,650 | 3,695 | 3,630 | 3,675 | -1.08% | 520,900 | 1兆829億 | -7.71% | 41.16 | 0.77 |
| 01/27 | 3,735 | 3,795 | 3,700 | 3,715 | -3.76% | 846,200 | 1兆947億 | -7.17% | 41.61 | 0.78 |
| 01/24 | 3,865 | 3,875 | 3,845 | 3,860 | -0.9% | 412,800 | 1兆1374億 | -4% | 43.24 | 0.81 |
| 01/23 | 3,920 | 3,940 | 3,875 | 3,895 | -1.39% | 491,700 | 1兆1477億 | -3.52% | 43.63 | 0.82 |
| 01/22 | 3,935 | 3,970 | 3,920 | 3,950 | -0.38% | 517,800 | 1兆1639億 | -2.35% | 44.25 | 0.83 |
| 01/21 | 4,035 | 4,045 | 3,950 | 3,965 | -0.63% | 553,900 | 1兆1683億 | -2.17% | 44.41 | 0.83 |
| 01/20 | 3,975 | 4,005 | 3,970 | 3,990 | +1.14% | 532,500 | 1兆1757億 | -1.8% | 44.69 | 0.84 |
| 01/17 | 3,835 | 3,960 | 3,810 | 3,945 | +3.27% | 864,800 | 1兆1624億 | -3.14% | 44.19 | 0.83 |
| 01/16 | 3,850 | 3,860 | 3,800 | 3,820 | -0.91% | 544,400 | 1兆1256億 | -6.46% | 42.79 | 0.8 |
| 01/15 | 3,865 | 3,890 | 3,825 | 3,855 | -1.28% | 651,900 | 1兆1359億 | -5.95% | 43.18 | 0.81 |
| 01/14 | 3,885 | 3,915 | 3,870 | 3,905 | +0.13% | 680,700 | 1兆1507億 | -4.99% | 43.74 | 0.82 |
| 01/10 | 3,950 | 3,960 | 3,870 | 3,900 | -1.14% | 772,600 | 1兆1492億 | -5.43% | 43.69 | 0.82 |
| 01/09 | 4,045 | 4,050 | 3,930 | 3,945 | -1% | 613,200 | 1兆1624億 | -4.64% | 44.19 | 0.83 |
| 01/08 | 3,975 | 4,005 | 3,905 | 3,985 | -1.48% | 715,000 | 1兆1742億 | -3.86% | 44.64 | 0.84 |
| 01/07 | 3,990 | 4,065 | 3,990 | 4,045 | +1.76% | 595,600 | 1兆1919億 | -2.6% | 45.31 | 0.85 |
| 01/06 | 4,000 | 4,020 | 3,935 | 3,975 | -2.33% | 832,600 | 1兆1713億 | -4.4% | 44.53 | 0.84 |
| 2019 |
| 12/30 | 4,120 | 4,120 | 4,055 | 4,070 | -2.51% | 499,400 | 1兆1993億 | -2.28% | 45.59 | 0.86 |
| 12/27 | 4,180 | 4,190 | 4,135 | 4,175 | +1.58% | 450,400 | 1兆2302億 | +0.22% | 46.77 | 0.88 |
| 12/26 | 4,085 | 4,135 | 4,080 | 4,110 | +0.61% | 324,900 | 1兆2111億 | -1.25% | 46.04 | 0.87 |
| 12/25 | 4,095 | 4,100 | 4,060 | 4,085 | -0.12% | 387,600 | 1兆2037億 | -1.83% | 45.76 | 0.86 |
| 12/24 | 4,115 | 4,125 | 4,080 | 4,090 | -0.61% | 244,200 | 1兆2052億 | -1.78% | 45.81 | 0.86 |
| 12/23 | 4,185 | 4,195 | 4,095 | 4,115 | -1.56% | 400,800 | 1兆2125億 | -1.18% | 46.09 | 0.87 |
| 12/20 | 4,140 | 4,195 | 4,135 | 4,180 | +0.72% | 436,000 | 1兆2317億 | +0.34% | 46.82 | 0.88 |
| 12/19 | 4,150 | 4,170 | 4,110 | 4,150 | -0.24% | 465,700 | 1兆2228億 | -0.38% | 46.49 | 0.87 |
| 12/18 | 4,215 | 4,220 | 4,145 | 4,160 | 0% | 531,200 | 1兆2258億 | -0.17% | 46.6 | 0.88 |
| 12/17 | 4,245 | 4,250 | 4,150 | 4,160 | -0.83% | 467,200 | 1兆2258億 | -0.26% | 46.6 | 0.88 |
| 12/16 | 4,240 | 4,250 | 4,175 | 4,195 | -1.64% | 494,200 | 1兆2361億 | +0.38% | 46.99 | 0.88 |
| 12/13 | 4,260 | 4,315 | 4,245 | 4,265 | +4.02% | 1,050,100 | 1兆2567億 | +1.89% | 47.77 | 0.9 |
| 12/12 | 4,150 | 4,150 | 4,065 | 4,100 | -1.2% | 637,600 | 1兆2081億 | -2.22% | 45.93 | 0.86 |
| 12/11 | 4,215 | 4,220 | 4,150 | 4,150 | -1.43% | 553,400 | 1兆2228億 | -1.26% | 46.49 | 0.87 |
| 12/10 | 4,210 | 4,255 | 4,200 | 4,210 | -0.82% | 492,500 | 1兆2405億 | -0.05% | 47.16 | 0.89 |
| 12/09 | 4,260 | 4,265 | 4,210 | 4,245 | +1.07% | 417,300 | 1兆2508億 | +0.64% | 47.55 | 0.89 |
| 12/06 | 4,240 | 4,250 | 4,175 | 4,200 | -0.12% | 431,000 | 1兆2376億 | -0.54% | 47.05 | 0.88 |
| 12/05 | 4,145 | 4,230 | 4,145 | 4,205 | +1.57% | 451,900 | 1兆2391億 | -0.59% | 47.1 | 0.89 |
| 12/04 | 4,170 | 4,170 | 4,095 | 4,140 | -2.24% | 671,100 | 1兆2199億 | -1.83% | 46.37 | 0.87 |
| 12/03 | 4,210 | 4,250 | 4,185 | 4,235 | -0.24% | 487,900 | 1兆2479億 | +0.69% | 47.44 | 0.89 |
| 12/02 | 4,180 | 4,260 | 4,175 | 4,245 | +2.54% | 738,100 | 1兆2508億 | +1.36% | 47.55 | 0.89 |
| 11/29 | 4,185 | 4,220 | 4,115 | 4,140 | -0.72% | 1,064,000 | 1兆2199億 | -0.7% | 46.37 | 0.87 |
| 11/28 | 4,180 | 4,200 | 4,155 | 4,170 | 0% | 517,700 | 1兆2287億 | +0.39% | 46.71 | 0.88 |
| 11/27 | 4,170 | 4,205 | 4,165 | 4,170 | +0.48% | 489,800 | 1兆2287億 | +0.8% | 46.71 | 0.88 |
| 11/26 | 4,140 | 4,195 | 4,120 | 4,150 | +1.22% | 693,200 | 1兆2228億 | +0.78% | 46.49 | 0.87 |
| 11/25 | 4,125 | 4,140 | 4,095 | 4,100 | +0.61% | 454,000 | 1兆2081億 | +0.05% | 45.93 | 0.86 |
| 11/22 | 4,090 | 4,105 | 4,070 | 4,075 | -0.37% | 473,200 | 1兆2007億 | -0.12% | 45.65 | 0.86 |
| 11/21 | 4,125 | 4,150 | 4,035 | 4,090 | -1.56% | 813,000 | 1兆2052億 | +0.64% | 45.81 | 0.86 |
| 11/20 | 4,145 | 4,180 | 4,105 | 4,155 | +1.59% | 915,000 | 1兆2243億 | +2.72% | 46.54 | 0.87 |
| 11/19 | 4,115 | 4,120 | 4,065 | 4,090 | -1.8% | 830,900 | 1兆2052億 | +1.77% | 45.81 | 0.86 |
| 11/18 | 4,175 | 4,205 | 4,160 | 4,165 | -0.24% | 517,400 | 1兆2273億 | +4.36% | 46.65 | 0.88 |
| 11/15 | 4,180 | 4,210 | 4,145 | 4,175 | -0.12% | 627,800 | 1兆2302億 | +5.51% | 46.77 | 0.88 |
| 11/14 | 4,255 | 4,260 | 4,175 | 4,180 | -1.88% | 919,600 | 1兆2317億 | +6.47% | 46.82 | 0.88 |
| 11/13 | 4,315 | 4,325 | 4,255 | 4,260 | -2.29% | 739,200 | 1兆2553億 | +9.4% | 47.72 | 0.9 |
| 11/12 | 4,280 | 4,360 | 4,265 | 4,360 | -0.23% | 939,800 | 1兆2847億 | +12.98% | 48.84 | 0.92 |
| 11/11 | 4,465 | 4,470 | 4,360 | 4,370 | -1.69% | 587,700 | 1兆2877億 | +14.43% | 48.95 | 0.92 |
| 11/08 | 4,430 | 4,470 | 4,400 | 4,445 | +1.95% | 967,400 | 1兆3098億 | +17.53% | 49.79 | 0.94 |
| 11/07 | 4,305 | 4,370 | 4,270 | 4,360 | 0% | 879,300 | 1兆2847億 | +16.52% | 48.84 | 0.92 |
| 11/06 | 4,400 | 4,465 | 4,320 | 4,360 | -0.34% | 1,219,900 | 1兆2847億 | +17.74% | 48.84 | 0.92 |
| 11/05 | 4,305 | 4,385 | 4,245 | 4,375 | +0.11% | 1,491,700 | 1兆2892億 | +19.34% | 49.01 | 0.92 |
| 11/01 | 4,300 | 4,390 | 4,205 | 4,370 | +0.23% | 2,313,100 | 1兆2877億 | +20.42% | 48.95 | 0.92 |
| 10/31 | 3,820 | 4,575 | 3,740 | 4,360 | +12.52% | 4,944,200 | 1兆2847億 | +21.38% | 48.84 | 0.92 |
