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 | 2,969 | 3,005 | 2,823 | 2,845 | -3.56% | 1,714,700 | 8423億1979万 | +7.89% | 26.39 | 2.77 |
| 03/30 | 2,834 | 2,960 | 2,779 | 2,950 | +0.79% | 1,276,900 | 8734億716万 | +11.83% | 27.36 | 2.87 |
| 03/27 | 2,900 | 2,950 | 2,816 | 2,927 | +4.46% | 1,401,800 | 8665億9755万 | +11.08% | 27.15 | 2.85 |
| 03/26 | 2,701 | 2,828 | 2,701 | 2,802 | +1.41% | 1,385,200 | 8295億8877万 | +6.3% | 25.99 | 2.73 |
| 03/25 | 2,670 | 2,763 | 2,619 | 2,763 | +8.57% | 1,510,900 | 8180億4203万 | +4.7% | 25.63 | 2.69 |
| 03/24 | 2,706 | 2,710 | 2,503 | 2,545 | -2.38% | 1,796,500 | 7534億9872万 | -3.85% | 23.61 | 2.48 |
| 03/23 | 2,571 | 2,650 | 2,529 | 2,607 | +3.41% | 1,706,800 | 7718億5508万 | -2.25% | 24.18 | 2.54 |
| 03/19 | 2,493 | 2,715 | 2,420 | 2,521 | +4.04% | 2,664,400 | 7463億9304万 | -6.04% | 23.38 | 2.45 |
| 03/18 | 2,461 | 2,500 | 2,387 | 2,423 | -1.46% | 1,818,900 | 7173億7816万 | -10.33% | 22.48 | 2.36 |
| 03/17 | 2,285 | 2,492 | 2,228 | 2,459 | +5.49% | 1,815,900 | 7280億3668万 | -9.76% | 22.81 | 2.39 |
| 03/16 | 2,433 | 2,533 | 2,326 | 2,331 | -1.56% | 1,743,100 | 6901億3969万 | -15.17% | 21.62 | 2.27 |
| 03/13 | 2,190 | 2,433 | 2,148 | 2,368 | -0.92% | 1,862,200 | 7010億9429万 | -14.88% | 21.96 | 2.3 |
| 03/12 | 2,464 | 2,498 | 2,341 | 2,390 | -4.89% | 1,413,500 | 7076億784万 | -15.01% | 22.17 | 2.33 |
| 03/11 | 2,608 | 2,626 | 2,512 | 2,513 | -2.6% | 1,075,400 | 7440億2448万 | -11.58% | 23.31 | 2.45 |
| 03/10 | 2,438 | 2,599 | 2,375 | 2,580 | +2.75% | 1,437,000 | 7638億6118万 | -9.95% | 23.93 | 2.51 |
| 03/09 | 2,599 | 2,599 | 2,493 | 2,511 | -6.52% | 1,317,900 | 7434億3233万 | -13.02% | 23.29 | 2.44 |
| 03/06 | 2,769 | 2,770 | 2,646 | 2,686 | -2.72% | 1,897,500 | 7952億4462万 | -7.79% | 24.91 | 2.61 |
| 03/05 | 2,802 | 2,827 | 2,730 | 2,761 | +1.51% | 3,418,000 | 8174億4989万 | -5.9% | 25.61 | 2.69 |
| 03/04 | 2,609 | 2,747 | 2,579 | 2,720 | +3.7% | 3,335,200 | 8053億1101万 | -7.86% | 25.23 | 2.65 |
| 03/03 | 2,680 | 2,690 | 2,605 | 2,623 | +0.38% | 1,736,400 | 7765億9220万 | -11.71% | 24.33 | 2.55 |
| 03/02 | 2,578 | 2,671 | 2,570 | 2,613 | -0.57% | 1,543,500 | 7736億3150万 | -12.78% | 24.24 | 2.54 |
| 02/28 | 2,704 | 2,714 | 2,602 | 2,628 | -5.09% | 1,410,500 | 7780億7255万 | -13.01% | 24.38 | 2.56 |
| 02/27 | 2,808 | 2,834 | 2,768 | 2,769 | -1% | 1,053,200 | 8198億1845万 | -9.09% | 25.68 | 2.69 |
| 02/26 | 2,757 | 2,843 | 2,757 | 2,797 | +0.29% | 1,249,800 | 8281億842万 | -8.74% | 25.94 | 2.72 |
| 02/25 | 2,760 | 2,828 | 2,754 | 2,789 | -3.09% | 1,566,900 | 8257億3986万 | -9.59% | 25.87 | 2.71 |
| 02/21 | 2,841 | 2,900 | 2,835 | 2,878 | +0.03% | 1,275,100 | 8520億9011万 | -7.25% | 26.7 | 2.8 |
| 02/20 | 2,967 | 2,983 | 2,868 | 2,877 | -2.08% | 774,900 | 8517億9404万 | -7.76% | 26.69 | 2.8 |
| 02/19 | 2,940 | 2,962 | 2,909 | 2,938 | +1.66% | 1,011,000 | 8698億5432万 | -6.31% | 27.25 | 2.86 |
| 02/18 | 2,938 | 2,943 | 2,873 | 2,890 | -2.6% | 771,100 | 8556億4295万 | -8.37% | 26.81 | 2.81 |
| 02/17 | 3,020 | 3,025 | 2,924 | 2,967 | -2.56% | 1,170,200 | 8784億4036万 | -6.55% | 27.52 | 2.89 |
| 02/14 | 2,995 | 3,050 | 2,991 | 3,045 | +1.33% | 668,800 | 9015億3384万 | -4.58% | 28.24 | 2.96 |
| 02/13 | 2,987 | 3,020 | 2,986 | 3,005 | +0.7% | 773,600 | 8896億9103万 | -6.15% | 27.87 | 2.92 |
| 02/12 | 3,030 | 3,050 | 2,960 | 2,984 | -0.37% | 1,382,400 | 8834億7355万 | -7.33% | 27.68 | 2.9 |
| 02/10 | 2,997 | 3,035 | 2,976 | 2,995 | -1.32% | 960,400 | 8867億3032万 | -7.48% | 27.78 | 2.91 |
| 02/07 | 3,030 | 3,050 | 2,953 | 3,035 | -5.01% | 1,972,600 | 8985億7313万 | -6.73% | 28.15 | 2.95 |
| 02/06 | 3,230 | 3,250 | 3,170 | 3,195 | +2.4% | 1,208,000 | 9459億4437万 | -2.35% | 29.64 | 3.11 |
| 02/05 | 3,190 | 3,195 | 3,105 | 3,120 | 0% | 912,200 | 9237億3910万 | -4.99% | 28.94 | 3.04 |
| 02/04 | 3,120 | 3,155 | 3,090 | 3,120 | +0.32% | 1,107,800 | 9237億3910万 | -5.37% | 28.94 | 3.04 |
| 02/03 | 3,070 | 3,150 | 3,065 | 3,110 | -0.32% | 841,600 | 9207億7840万 | -6.1% | 28.85 | 3.03 |
| 01/31 | 3,130 | 3,165 | 3,105 | 3,120 | -0.95% | 980,700 | 9237億3910万 | -6.22% | 28.94 | 3.04 |
| 01/30 | 3,235 | 3,245 | 3,145 | 3,150 | -2.33% | 684,200 | 9326億2121万 | -5.69% | 29.22 | 3.07 |
| 01/29 | 3,200 | 3,250 | 3,180 | 3,225 | +0.47% | 623,600 | 9548億2648万 | -3.76% | 29.91 | 3.14 |
| 01/28 | 3,155 | 3,225 | 3,150 | 3,210 | +0.31% | 755,300 | 9503億8542万 | -4.41% | 29.78 | 3.12 |
| 01/27 | 3,150 | 3,220 | 3,140 | 3,200 | -1.08% | 511,700 | 9474億2472万 | -4.96% | 29.68 | 3.11 |
| 01/24 | 3,225 | 3,265 | 3,205 | 3,235 | 0% | 456,400 | 9577億8718万 | -4.12% | 30.01 | 3.15 |
| 01/23 | 3,245 | 3,275 | 3,225 | 3,235 | -0.61% | 429,000 | 9577億8718万 | -4.26% | 30.01 | 3.15 |
| 01/22 | 3,270 | 3,285 | 3,235 | 3,255 | +0.46% | 675,800 | 9637億858万 | -3.76% | 30.19 | 3.17 |
| 01/21 | 3,280 | 3,290 | 3,230 | 3,240 | -1.67% | 324,400 | 9592億6753万 | -4.31% | 30.05 | 3.15 |
| 01/20 | 3,295 | 3,315 | 3,290 | 3,295 | +1.23% | 475,200 | 9755億5139万 | -2.83% | 30.56 | 3.21 |
| 01/17 | 3,285 | 3,290 | 3,235 | 3,255 | -0.46% | 727,300 | 9637億858万 | -4.12% | 30.19 | 3.17 |
| 01/16 | 3,275 | 3,285 | 3,260 | 3,270 | -0.91% | 844,100 | 9681億4964万 | -3.77% | 30.33 | 3.18 |
| 01/15 | 3,380 | 3,380 | 3,295 | 3,300 | -2.8% | 725,600 | 9770億3174万 | -2.91% | 30.61 | 3.21 |
| 01/14 | 3,435 | 3,435 | 3,375 | 3,395 | -0.44% | 533,000 | 1兆51億 | -0.15% | 31.49 | 3.3 |
| 01/10 | 3,415 | 3,420 | 3,355 | 3,410 | +0.89% | 686,600 | 1兆95億 | +0.29% | 31.63 | 3.32 |
| 01/09 | 3,365 | 3,390 | 3,360 | 3,380 | +1.96% | 613,800 | 1兆7億 | -0.47% | 31.35 | 3.29 |
| 01/08 | 3,340 | 3,355 | 3,280 | 3,315 | -3.91% | 1,045,600 | 9814億7280万 | -2.27% | 30.75 | 3.23 |
| 01/07 | 3,415 | 3,465 | 3,415 | 3,450 | +1.47% | 647,700 | 1兆214億 | +1.71% | 32 | 3.36 |
| 01/06 | 3,370 | 3,405 | 3,360 | 3,400 | -1.16% | 712,100 | 1兆66億 | +0.38% | 31.54 | 3.31 |
| 2019 |
| 12/30 | 3,495 | 3,495 | 3,430 | 3,440 | -1.29% | 399,900 | 1兆184億 | +1.68% | 31.91 | 3.35 |
| 12/27 | 3,500 | 3,505 | 3,485 | 3,485 | +0.14% | 325,300 | 1兆318億 | +3.26% | 32.33 | 3.39 |
| 12/26 | 3,480 | 3,490 | 3,470 | 3,480 | +0.87% | 264,400 | 1兆303億 | +3.45% | 32.28 | 3.39 |
| 12/25 | 3,500 | 3,500 | 3,430 | 3,450 | -1.43% | 353,600 | 1兆214億 | +2.92% | 32 | 3.36 |
| 12/24 | 3,485 | 3,510 | 3,470 | 3,500 | +0.86% | 532,100 | 1兆362億 | +4.76% | 32.47 | 3.41 |
| 12/23 | 3,465 | 3,470 | 3,430 | 3,470 | +0.29% | 433,000 | 1兆273億 | +4.27% | 32.19 | 3.38 |
| 12/20 | 3,440 | 3,475 | 3,420 | 3,460 | +1.32% | 655,800 | 1兆244億 | +4.28% | 32.09 | 3.37 |
| 12/19 | 3,400 | 3,435 | 3,385 | 3,415 | +0.15% | 434,400 | 1兆110億 | +3.23% | 31.68 | 3.32 |
| 12/18 | 3,450 | 3,465 | 3,395 | 3,410 | -0.29% | 708,700 | 1兆95億 | +3.3% | 31.63 | 3.32 |
| 12/17 | 3,385 | 3,420 | 3,365 | 3,420 | +0.88% | 494,100 | 1兆125億 | +3.73% | 31.72 | 3.33 |
| 12/16 | 3,360 | 3,420 | 3,350 | 3,390 | +1.35% | 623,700 | 1兆36億 | +3.04% | 31.44 | 3.3 |
| 12/13 | 3,390 | 3,390 | 3,320 | 3,345 | +0.45% | 898,900 | 9903億5490万 | +1.92% | 31.03 | 3.26 |
| 12/12 | 3,370 | 3,370 | 3,300 | 3,330 | -0.75% | 469,100 | 9859億1385万 | +1.77% | 30.89 | 3.24 |
| 12/11 | 3,390 | 3,395 | 3,350 | 3,355 | 0% | 438,600 | 9933億1561万 | +2.88% | 31.12 | 3.27 |
| 12/10 | 3,365 | 3,375 | 3,345 | 3,355 | -0.89% | 379,100 | 9933億1561万 | +3.29% | 31.12 | 3.27 |
| 12/09 | 3,385 | 3,395 | 3,345 | 3,385 | +1.65% | 506,500 | 1兆21億 | +4.7% | 31.4 | 3.29 |
| 12/06 | 3,335 | 3,340 | 3,315 | 3,330 | +0.45% | 550,700 | 9859億1385万 | +3.67% | 30.89 | 3.24 |
| 12/05 | 3,330 | 3,335 | 3,285 | 3,315 | 0% | 545,000 | 9814億7280万 | +3.76% | 30.75 | 3.23 |
| 12/04 | 3,350 | 3,360 | 3,280 | 3,315 | -2.07% | 692,700 | 9814億7280万 | +4.21% | 30.75 | 3.23 |
| 12/03 | 3,275 | 3,400 | 3,270 | 3,385 | +2.11% | 883,700 | 1兆21億 | +6.95% | 31.4 | 3.29 |
| 12/02 | 3,290 | 3,325 | 3,280 | 3,315 | +0.61% | 318,000 | 9814億7280万 | +5.44% | 30.75 | 3.23 |
| 11/29 | 3,325 | 3,345 | 3,280 | 3,295 | -0.3% | 475,900 | 9755億5139万 | +5.47% | 30.56 | 3.21 |
| 11/28 | 3,310 | 3,310 | 3,265 | 3,305 | -0.3% | 469,400 | 9785億1210万 | +6.58% | 30.66 | 3.22 |
| 11/27 | 3,305 | 3,330 | 3,300 | 3,315 | +0.45% | 413,500 | 9814億7280万 | +7.73% | 30.75 | 3.23 |
| 11/26 | 3,300 | 3,310 | 3,280 | 3,300 | +1.54% | 1,293,900 | 9770億3174万 | +8.09% | 30.61 | 3.21 |
| 11/25 | 3,245 | 3,250 | 3,230 | 3,250 | +1.4% | 396,700 | 9622億2823万 | +7.3% | 30.15 | 3.16 |
| 11/22 | 3,165 | 3,210 | 3,155 | 3,205 | +0.79% | 399,800 | 9489億507万 | +6.51% | 29.73 | 3.12 |
| 11/21 | 3,165 | 3,180 | 3,110 | 3,180 | +0.32% | 669,700 | 9415億332万 | +6.35% | 29.5 | 3.09 |
| 11/20 | 3,155 | 3,180 | 3,140 | 3,170 | -0.78% | 545,700 | 9385億4261万 | +6.73% | 29.4 | 3.08 |
| 11/19 | 3,200 | 3,200 | 3,165 | 3,195 | -0.62% | 421,200 | 9459億4437万 | +8.34% | 29.64 | 3.11 |
| 11/18 | 3,195 | 3,225 | 3,190 | 3,215 | +0.31% | 516,000 | 9518億6577万 | +9.88% | 29.82 | 3.13 |
| 11/15 | 3,240 | 3,250 | 3,190 | 3,205 | -0.77% | 728,400 | 9489億507万 | +10.48% | 29.73 | 3.12 |
| 11/14 | 3,285 | 3,285 | 3,175 | 3,230 | -2.56% | 860,200 | 9563億683万 | +12.19% | 29.96 | 3.14 |
| 11/13 | 3,275 | 3,325 | 3,260 | 3,315 | +2% | 1,019,500 | 9814億7280万 | +16.11% | 30.75 | 3.23 |
| 11/12 | 3,150 | 3,265 | 3,140 | 3,250 | +1.56% | 989,700 | 9622億2823万 | +14.96% | 30.15 | 3.16 |
| 11/11 | 3,300 | 3,320 | 3,185 | 3,200 | +3.39% | 1,222,400 | 9474億2472万 | +14.2% | 29.68 | 3.11 |
| 11/08 | 3,095 | 3,115 | 3,065 | 3,095 | +1.64% | 949,300 | 9163億3735万 | +11.33% | 28.71 | 3.01 |
| 11/07 | 3,015 | 3,045 | 3,010 | 3,045 | +0.66% | 621,100 | 9015億3384万 | +10.05% | 28.24 | 2.96 |
| 11/06 | 3,040 | 3,045 | 2,978 | 3,025 | +1.27% | 702,700 | 8956億1243万 | +9.84% | 28.06 | 2.94 |
| 11/05 | 2,950 | 2,992 | 2,933 | 2,987 | +4.77% | 1,154,500 | 8843億6176万 | +8.86% | 27.71 | 2.91 |
| 11/01 | 2,873 | 2,889 | 2,841 | 2,851 | -2.3% | 800,400 | 8440億9621万 | +4.24% | 26.45 | 2.77 |
| 10/31 | 2,950 | 2,952 | 2,889 | 2,918 | -0.98% | 755,300 | 8639億3292万 | +6.69% | 27.07 | 2.84 |
