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→3 |
| 2020 |
| 03/31 | 849 | 850 | 802 | 810 | -4.37% | 23,101,200 | 4兆4017億 | -4.93% | 8.98 | 0.51 |
| 03/30 | 817 | 849 | 812 | 847 | -0.94% | 20,344,200 | 4兆6028億 | -1.51% | 9.39 | 0.53 |
| 03/27 | 857 | 860 | 820 | 855 | +1.46% | 29,430,300 | 4兆6463億 | -1.38% | 9.48 | 0.54 |
| 03/26 | 850 | 870 | 835 | 843 | -2.54% | 17,568,000 | 4兆5792億 | -3.36% | 9.34 | 0.53 |
| 03/25 | 798 | 867 | 798 | 865 | +10.62% | 25,584,000 | 4兆6988億 | -1.52% | 9.58 | 0.55 |
| 03/24 | 766 | 783 | 755 | 782 | +5.77% | 20,709,600 | 4兆2477億 | -11.48% | 8.66 | 0.49 |
| 03/23 | 740 | 754 | 722 | 739 | -2.29% | 32,929,500 | 4兆159億 | -17.06% | 8.19 | 0.47 |
| 03/19 | 774 | 809 | 752 | 756 | -0.31% | 35,977,500 | 4兆1101億 | -16.15% | 8.38 | 0.48 |
| 03/18 | 745 | 790 | 736 | 759 | +1.7% | 24,375,900 | 4兆1228億 | -16.72% | 8.41 | 0.48 |
| 03/17 | 717 | 759 | 707 | 746 | +1.13% | 33,089,100 | 4兆539億 | -18.91% | 8.27 | 0.47 |
| 03/16 | 760 | 772 | 733 | 738 | -3.36% | 23,751,000 | 4兆86億 | -20.51% | 8.18 | 0.47 |
| 03/13 | 746 | 800 | 731 | 763 | -6.07% | 42,752,700 | 4兆1481億 | -18.53% | 8.46 | 0.48 |
| 03/12 | 820 | 835 | 804 | 813 | -2.79% | 29,031,900 | 4兆4162億 | -14% | 9.01 | 0.51 |
| 03/11 | 844 | 876 | 835 | 836 | -1.38% | 24,878,700 | 4兆5430億 | -12% | 9.27 | 0.53 |
| 03/10 | 831 | 853 | 799 | 848 | +1.84% | 24,730,800 | 4兆6064億 | -11.15% | 9.4 | 0.53 |
| 03/09 | 855 | 862 | 825 | 832 | -7.11% | 25,051,500 | 4兆5231億 | -13.12% | 9.23 | 0.52 |
| 03/06 | 914 | 915 | 891 | 896 | -4.31% | 21,507,600 | 4兆8691億 | -6.86% | 9.93 | 0.56 |
| 03/05 | 936 | 937 | 919 | 936 | +2.44% | 20,449,800 | 5兆883億 | -2.97% | 10.38 | 0.59 |
| 03/04 | 908 | 921 | 901 | 914 | -0.76% | 16,194,000 | 4兆9669億 | -5.38% | 10.13 | 0.58 |
| 03/03 | 940 | 950 | 921 | 921 | -1.22% | 18,358,500 | 5兆49億 | -4.86% | 10.21 | 0.58 |
| 03/02 | 908 | 942 | 907 | 932 | -0.11% | 19,521,900 | 5兆665億 | -3.98% | 10.33 | 0.59 |
| 02/28 | 944 | 952 | 924 | 933 | -4.24% | 25,368,600 | 5兆719億 | -4.18% | 10.35 | 0.59 |
| 02/27 | 971 | 980 | 968 | 975 | -0.75% | 24,849,300 | 5兆2966億 | -0.24% | 10.8 | 0.61 |
| 02/26 | 965 | 985 | 954 | 982 | +0.37% | 23,898,000 | 5兆3364億 | +0.41% | 10.89 | 0.62 |
| 02/25 | 967 | 992 | 967 | 978 | -3.42% | 18,717,000 | 5兆3165億 | -0.17% | 10.84 | 0.62 |
| 02/21 | 1,018 | 1,029 | 1,013 | 1,013 | -0.07% | 16,166,700 | 5兆5049億 | +3.26% | 11.23 | 0.64 |
| 02/20 | 1,006 | 1,022 | 1,006 | 1,014 | +2.22% | 17,080,500 | 5兆5085億 | +3.33% | 11.24 | 0.64 |
| 02/19 | 992 | 999 | 986 | 992 | -0.07% | 14,310,300 | 5兆3889億 | +1.09% | 10.99 | 0.63 |
| 02/18 | 985 | 998 | 983 | 992 | +0.78% | 15,487,200 | 5兆3926億 | +1.05% | 11 | 0.63 |
| 02/17 | 979 | 988 | 974 | 985 | -0.2% | 16,317,000 | 5兆3509億 | +0.07% | 10.91 | 0.62 |
| 02/14 | 987 | 991 | 976 | 987 | -1.07% | 19,602,000 | 5兆3618億 | +0.17% | 10.94 | 0.62 |
| 02/13 | 986 | 1,000 | 985 | 997 | +1.15% | 15,947,700 | 5兆4197億 | +1.15% | 11.06 | 0.63 |
| 02/12 | 979 | 989 | 971 | 986 | +0.61% | 18,628,500 | 5兆3582億 | -0.1% | 10.93 | 0.62 |
| 02/10 | 953 | 987 | 953 | 980 | +2.87% | 16,176,300 | 5兆3255億 | -0.81% | 10.86 | 0.62 |
| 02/07 | 964 | 968 | 951 | 953 | -2.69% | 15,473,400 | 5兆1770億 | -3.77% | 10.56 | 0.6 |
| 02/06 | 966 | 987 | 965 | 979 | +3.09% | 18,352,800 | 5兆3201億 | -1.51% | 10.85 | 0.62 |
| 02/05 | 943 | 954 | 943 | 950 | +1.42% | 11,774,400 | 5兆1607億 | -4.65% | 10.53 | 0.6 |
| 02/04 | 923 | 938 | 920 | 936 | -0.04% | 15,355,800 | 5兆883億 | -6.37% | 10.38 | 0.59 |
| 02/03 | 928 | 946 | 924 | 937 | -0.74% | 12,617,100 | 5兆901億 | -6.71% | 10.38 | 0.59 |
| 01/31 | 949 | 955 | 943 | 944 | -0.67% | 17,220,300 | 5兆1281億 | -6.48% | 10.46 | 0.59 |
| 01/30 | 962 | 965 | 947 | 950 | -1.83% | 13,259,700 | 5兆1625億 | -6.22% | 10.53 | 0.6 |
| 01/29 | 960 | 969 | 957 | 968 | +1.9% | 15,644,700 | 5兆2585億 | -4.85% | 10.73 | 0.61 |
| 01/28 | 956 | 960 | 946 | 950 | -2.13% | 19,565,100 | 5兆1607億 | -6.99% | 10.53 | 0.6 |
| 01/27 | 963 | 979 | 962 | 970 | -1.69% | 14,058,300 | 5兆2730億 | -5.43% | 10.76 | 0.61 |
| 01/24 | 999 | 999 | 985 | 987 | -1.53% | 11,532,000 | 5兆3636億 | -4.17% | 10.94 | 0.62 |
| 01/23 | 1,006 | 1,009 | 1,002 | 1,002 | -0.76% | 10,308,600 | 5兆4469億 | -2.97% | 11.11 | 0.63 |
| 01/22 | 1,008 | 1,012 | 1,002 | 1,010 | -0.1% | 10,849,200 | 5兆4886億 | -2.42% | 11.2 | 0.64 |
| 01/21 | 1,018 | 1,023 | 1,011 | 1,011 | -1.08% | 7,461,000 | 5兆4940億 | -2.41% | 11.21 | 0.64 |
| 01/20 | 1,020 | 1,026 | 1,018 | 1,022 | +0.23% | 6,155,700 | 5兆5538億 | -1.45% | 11.33 | 0.64 |
| 01/17 | 1,010 | 1,023 | 1,008 | 1,020 | +1.19% | 9,733,200 | 5兆5411億 | -1.77% | 11.3 | 0.64 |
| 01/16 | 1,000 | 1,011 | 1,000 | 1,008 | -0.66% | 7,656,600 | 5兆4759億 | -3.11% | 11.17 | 0.64 |
| 01/15 | 1,019 | 1,023 | 1,010 | 1,014 | -1.01% | 7,950,300 | 5兆5121億 | -2.56% | 11.24 | 0.64 |
| 01/14 | 1,020 | 1,026 | 1,019 | 1,025 | +0.46% | 8,302,200 | 5兆5683億 | -1.66% | 11.36 | 0.65 |
| 01/10 | 1,031 | 1,034 | 1,020 | 1,020 | -0.2% | 8,653,500 | 5兆5429億 | -2.11% | 11.31 | 0.64 |
| 01/09 | 1,023 | 1,026 | 1,017 | 1,022 | +1.32% | 9,338,700 | 5兆5538億 | -2.01% | 11.33 | 0.64 |
| 01/08 | 1,006 | 1,014 | 998 | 1,009 | -2.04% | 14,103,300 | 5兆4813億 | -3.29% | 11.18 | 0.64 |
| 01/07 | 1,010 | 1,031 | 1,008 | 1,030 | +2.73% | 11,294,400 | 5兆5955億 | -1.28% | 11.41 | 0.65 |
| 01/06 | 1,022 | 1,024 | 999 | 1,002 | -2.97% | 14,580,900 | 5兆4469億 | -3.99% | 11.11 | 0.63 |
| 2019 |
| 12/30 | 1,033 | 1,039 | 1,029 | 1,033 | -1.15% | 8,989,200 | 5兆6136億 | -1.15% | 11.45 | 0.65 |
| 12/27 | 1,047 | 1,050 | 1,042 | 1,045 | -0.22% | 5,804,100 | 5兆6788億 | -0.1% | 11.58 | 0.66 |
| 12/26 | 1,039 | 1,051 | 1,037 | 1,047 | +0.96% | 6,106,500 | 5兆6915億 | +0.13% | 11.61 | 0.66 |
| 12/25 | 1,042 | 1,042 | 1,037 | 1,037 | -0.51% | 3,362,700 | 5兆6371億 | -0.73% | 11.5 | 0.65 |
| 12/24 | 1,048 | 1,050 | 1,042 | 1,043 | -0.54% | 4,706,100 | 5兆6661億 | -0.22% | 11.56 | 0.66 |
| 12/23 | 1,056 | 1,059 | 1,047 | 1,048 | -0.79% | 6,608,400 | 5兆6969億 | +0.32% | 11.62 | 0.66 |
| 12/20 | 1,059 | 1,060 | 1,052 | 1,057 | +0.22% | 10,193,400 | 5兆7422億 | +1.12% | 11.71 | 0.67 |
| 12/19 | 1,053 | 1,057 | 1,049 | 1,054 | -0.53% | 9,800,100 | 5兆7295億 | +0.89% | 11.69 | 0.66 |
| 12/18 | 1,070 | 1,075 | 1,059 | 1,060 | -0.56% | 10,812,000 | 5兆7603億 | +1.53% | 11.75 | 0.67 |
| 12/17 | 1,082 | 1,086 | 1,066 | 1,066 | -0.25% | 10,929,900 | 5兆7929億 | +2.01% | 11.82 | 0.67 |
| 12/16 | 1,069 | 1,075 | 1,065 | 1,069 | -0.47% | 9,707,400 | 5兆8074億 | +2.26% | 11.85 | 0.67 |
| 12/13 | 1,059 | 1,077 | 1,057 | 1,074 | +3.47% | 21,012,000 | 5兆8346億 | +2.74% | 11.9 | 0.68 |
| 12/12 | 1,043 | 1,045 | 1,034 | 1,038 | -1.14% | 10,106,400 | 5兆6389億 | -0.51% | 11.5 | 0.65 |
| 12/11 | 1,050 | 1,056 | 1,047 | 1,050 | +0.45% | 9,885,300 | 5兆7041億 | +0.74% | 11.64 | 0.66 |
| 12/10 | 1,047 | 1,053 | 1,045 | 1,045 | -0.19% | 9,640,800 | 5兆6788億 | +0.48% | 11.58 | 0.66 |
| 12/09 | 1,057 | 1,059 | 1,047 | 1,047 | -0.1% | 7,188,600 | 5兆6896億 | +0.77% | 11.61 | 0.66 |
| 12/06 | 1,042 | 1,051 | 1,041 | 1,048 | +0.48% | 8,915,400 | 5兆6951億 | +1.16% | 11.62 | 0.66 |
| 12/05 | 1,043 | 1,048 | 1,041 | 1,043 | +1.23% | 10,052,700 | 5兆6679億 | +0.87% | 11.56 | 0.66 |
| 12/04 | 1,028 | 1,032 | 1,016 | 1,030 | -0.45% | 9,039,300 | 5兆5991億 | -0.16% | 11.42 | 0.65 |
| 12/03 | 1,022 | 1,037 | 1,018 | 1,035 | +0.03% | 10,461,000 | 5兆6244億 | +0.39% | 11.47 | 0.65 |
| 12/02 | 1,033 | 1,043 | 1,032 | 1,035 | +1.21% | 9,797,400 | 5兆6226億 | +0.65% | 11.47 | 0.65 |
| 11/29 | 1,035 | 1,039 | 1,020 | 1,022 | -0.42% | 9,921,600 | 5兆5556億 | -0.36% | 11.33 | 0.64 |
| 11/28 | 1,040 | 1,045 | 1,025 | 1,027 | -1.5% | 12,345,300 | 5兆5791億 | +0.26% | 11.38 | 0.65 |
| 11/27 | 1,043 | 1,053 | 1,042 | 1,042 | +0.58% | 9,345,000 | 5兆6643億 | +1.99% | 11.55 | 0.66 |
| 11/26 | 1,049 | 1,060 | 1,036 | 1,036 | -1.18% | 14,480,700 | 5兆6317億 | +1.8% | 11.49 | 0.65 |
| 11/25 | 1,047 | 1,052 | 1,046 | 1,049 | +1.22% | 7,546,500 | 5兆6987億 | +3.22% | 11.62 | 0.66 |
| 11/22 | 1,033 | 1,042 | 1,030 | 1,036 | +0.16% | 7,702,200 | 5兆6299億 | +2.27% | 11.48 | 0.65 |
| 11/21 | 1,030 | 1,038 | 1,020 | 1,034 | +0.36% | 9,675,300 | 5兆6208億 | +2.41% | 11.47 | 0.65 |
| 11/20 | 1,039 | 1,041 | 1,028 | 1,031 | -1.34% | 7,893,900 | 5兆6009億 | +2.35% | 11.42 | 0.65 |
| 11/19 | 1,045 | 1,049 | 1,038 | 1,045 | -0.73% | 8,579,100 | 5兆6770億 | +4.05% | 11.58 | 0.66 |
| 11/18 | 1,050 | 1,061 | 1,047 | 1,052 | +0.22% | 6,530,700 | 5兆7186億 | +5.34% | 11.66 | 0.66 |
| 11/15 | 1,041 | 1,053 | 1,036 | 1,050 | +0.35% | 9,484,800 | 5兆7059億 | +5.74% | 11.64 | 0.66 |
| 11/14 | 1,062 | 1,065 | 1,045 | 1,046 | -2.18% | 8,595,600 | 5兆6860億 | +5.9% | 11.6 | 0.66 |
| 11/13 | 1,067 | 1,077 | 1,065 | 1,070 | -0.62% | 9,483,300 | 5兆8128億 | +8.93% | 11.86 | 0.67 |
| 11/12 | 1,058 | 1,076 | 1,040 | 1,076 | +0.87% | 13,692,300 | 5兆8491億 | +10.28% | 11.93 | 0.68 |
| 11/11 | 1,066 | 1,072 | 1,055 | 1,067 | +4.2% | 19,548,300 | 5兆7983億 | +10% | 11.83 | 0.67 |
| 11/08 | 1,020 | 1,032 | 1,016 | 1,024 | +1.92% | 15,321,000 | 5兆5647億 | +6.11% | 11.35 | 0.65 |
| 11/07 | 1,002 | 1,013 | 1,001 | 1,005 | -0.56% | 10,927,500 | 5兆4596億 | +4.44% | 11.14 | 0.63 |
| 11/06 | 1,016 | 1,018 | 1,004 | 1,010 | +0.3% | 9,570,000 | 5兆4904億 | +5.35% | 11.2 | 0.64 |
| 11/05 | 1,009 | 1,011 | 999 | 1,007 | +2.27% | 13,125,900 | 5兆4741億 | +5.26% | 11.17 | 0.64 |
| 11/01 | 970 | 985 | 969 | 985 | +0.44% | 8,187,600 | 5兆3527億 | +3.14% | 10.92 | 0.62 |
| 10/31 | 988 | 992 | 968 | 981 | -1.51% | 15,571,500 | 5兆3292億 | +2.8% | 10.87 | 0.62 |
