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 | 10/1, 株式併合 10→1 |
| 2020 |
| 03/31 | 1,290 | 1,290 | 1,230 | 1,240 | -4.62% | 17,777,320 | 3兆1486億 | -5.78% | 7.01 | 0.37 |
| 03/30 | 1,260 | 1,300 | 1,250 | 1,300 | -4.41% | 17,314,620 | 3兆3010億 | -2.26% | 7.35 | 0.39 |
| 03/27 | 1,360 | 1,360 | 1,320 | 1,360 | +1.49% | 23,394,260 | 3兆4533億 | +1.34% | 7.69 | 0.4 |
| 03/26 | 1,320 | 1,350 | 1,300 | 1,340 | -0.74% | 18,745,280 | 3兆4025億 | -0.81% | 7.58 | 0.4 |
| 03/25 | 1,310 | 1,350 | 1,300 | 1,350 | +7.14% | 23,445,550 | 3兆4279億 | -0.81% | 7.63 | 0.4 |
| 03/24 | 1,260 | 1,270 | 1,240 | 1,260 | +3.28% | 22,303,730 | 3兆1994億 | -8.1% | 7.12 | 0.37 |
| 03/23 | 1,220 | 1,240 | 1,180 | 1,220 | 0% | 27,371,550 | 3兆978億 | -11.91% | 6.9 | 0.36 |
| 03/19 | 1,180 | 1,240 | 1,170 | 1,220 | +4.27% | 30,717,820 | 3兆978億 | -12.92% | 6.9 | 0.36 |
| 03/18 | 1,170 | 1,220 | 1,160 | 1,170 | +0.86% | 29,540,650 | 2兆9709億 | -17.43% | 6.61 | 0.35 |
| 03/17 | 1,110 | 1,160 | 1,090 | 1,160 | +2.65% | 33,693,610 | 2兆9455億 | -19.22% | 6.56 | 0.34 |
| 03/16 | 1,150 | 1,170 | 1,090 | 1,130 | 0% | 30,786,400 | 2兆8693億 | -22.39% | 6.39 | 0.34 |
| 03/13 | 1,100 | 1,170 | 1,080 | 1,130 | -4.24% | 45,089,900 | 2兆8693億 | -23.49% | 6.39 | 0.34 |
| 03/12 | 1,210 | 1,210 | 1,160 | 1,180 | -4.84% | 31,606,530 | 2兆9963億 | -21.18% | 6.67 | 0.35 |
| 03/11 | 1,230 | 1,250 | 1,210 | 1,240 | +1.64% | 21,714,820 | 3兆1486億 | -18.1% | 7.01 | 0.37 |
| 03/10 | 1,170 | 1,240 | 1,120 | 1,220 | +2.52% | 31,499,720 | 3兆978億 | -20.26% | 6.9 | 0.36 |
| 03/09 | 1,270 | 1,310 | 1,150 | 1,190 | -13.14% | 43,087,790 | 3兆217億 | -23.03% | 6.73 | 0.35 |
| 03/06 | 1,400 | 1,410 | 1,370 | 1,370 | -3.52% | 19,342,090 | 3兆4787億 | -12.4% | 7.75 | 0.41 |
| 03/05 | 1,430 | 1,430 | 1,410 | 1,420 | 0% | 11,592,650 | 3兆6057億 | -9.78% | 8.03 | 0.42 |
| 03/04 | 1,420 | 1,430 | 1,410 | 1,420 | -1.39% | 16,592,560 | 3兆6057億 | -10.24% | 8.03 | 0.42 |
| 03/03 | 1,480 | 1,480 | 1,440 | 1,440 | -1.37% | 17,089,040 | 3兆6565億 | -9.43% | 8.14 | 0.43 |
| 03/02 | 1,450 | 1,470 | 1,440 | 1,460 | -1.35% | 19,753,050 | 3兆7073億 | -8.64% | 8.25 | 0.43 |
| 02/28 | 1,480 | 1,480 | 1,460 | 1,480 | -2.63% | 22,102,950 | 3兆7580億 | -7.85% | 8.37 | 0.44 |
| 02/27 | 1,520 | 1,520 | 1,520 | 1,520 | -1.3% | 14,649,590 | 3兆8596億 | -5.77% | 8.59 | 0.45 |
| 02/26 | 1,540 | 1,540 | 1,520 | 1,540 | -0.65% | 13,885,500 | 3兆9104億 | -4.82% | 8.71 | 0.46 |
| 02/25 | 1,550 | 1,560 | 1,540 | 1,550 | -2.52% | 14,655,380 | 3兆9358億 | -4.5% | 8.76 | 0.46 |
| 02/21 | 1,590 | 1,600 | 1,590 | 1,590 | 0% | 6,252,240 | 4兆374億 | -2.33% | 8.99 | 0.47 |
| 02/20 | 1,590 | 1,600 | 1,580 | 1,590 | +0.63% | 6,829,700 | 4兆374億 | -2.45% | 8.99 | 0.47 |
| 02/19 | 1,590 | 1,590 | 1,580 | 1,580 | -0.63% | 6,763,800 | 4兆120億 | -3.19% | 8.93 | 0.47 |
| 02/18 | 1,600 | 1,600 | 1,590 | 1,590 | -0.63% | 8,230,770 | 4兆374億 | -2.81% | 8.99 | 0.47 |
| 02/17 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 7,122,550 | 4兆627億 | -2.38% | 9.05 | 0.47 |
| 02/14 | 1,610 | 1,610 | 1,600 | 1,610 | -0.62% | 8,117,620 | 4兆881億 | -1.95% | 9.1 | 0.48 |
| 02/13 | 1,620 | 1,620 | 1,620 | 1,620 | -0.61% | 7,360,850 | 4兆1135億 | -1.52% | 9.16 | 0.48 |
| 02/12 | 1,640 | 1,640 | 1,620 | 1,630 | -1.21% | 9,633,740 | 4兆1389億 | -1.03% | 9.22 | 0.48 |
| 02/10 | 1,640 | 1,650 | 1,640 | 1,650 | 0% | 4,994,740 | 4兆1897億 | +0.06% | 9.33 | 0.49 |
| 02/07 | 1,640 | 1,650 | 1,640 | 1,650 | 0% | 7,109,890 | 4兆1897億 | 0% | 9.33 | 0.49 |
| 02/06 | 1,650 | 1,660 | 1,650 | 1,650 | +1.23% | 12,440,720 | 4兆1897億 | -0.12% | 9.33 | 0.49 |
| 02/05 | 1,630 | 1,640 | 1,630 | 1,630 | +0.62% | 8,564,880 | 4兆1389億 | -1.39% | 9.22 | 0.48 |
| 02/04 | 1,620 | 1,630 | 1,610 | 1,620 | 0% | 7,282,180 | 4兆1135億 | -2.06% | 9.16 | 0.48 |
| 02/03 | 1,610 | 1,630 | 1,610 | 1,620 | -0.61% | 7,459,410 | 4兆1135億 | -2.23% | 9.16 | 0.48 |
| 01/31 | 1,630 | 1,640 | 1,630 | 1,630 | 0% | 7,629,990 | 4兆1389億 | -1.81% | 9.22 | 0.48 |
| 01/30 | 1,620 | 1,630 | 1,610 | 1,630 | 0% | 7,043,360 | 4兆1389億 | -1.93% | 9.22 | 0.48 |
| 01/29 | 1,620 | 1,630 | 1,620 | 1,630 | +0.62% | 6,359,700 | 4兆1389億 | -2.1% | 9.22 | 0.48 |
| 01/28 | 1,610 | 1,630 | 1,610 | 1,620 | 0% | 7,955,290 | 4兆1135億 | -2.88% | 9.16 | 0.48 |
| 01/27 | 1,610 | 1,620 | 1,610 | 1,620 | -1.22% | 8,544,040 | 4兆1135億 | -3.11% | 9.16 | 0.48 |
| 01/24 | 1,650 | 1,650 | 1,640 | 1,640 | -0.61% | 6,431,350 | 4兆1643億 | -2.09% | 9.27 | 0.49 |
| 01/23 | 1,660 | 1,660 | 1,650 | 1,650 | -0.6% | 5,807,410 | 4兆1897億 | -1.67% | 9.33 | 0.49 |
| 01/22 | 1,650 | 1,660 | 1,650 | 1,660 | 0% | 4,610,360 | 4兆2151億 | -1.07% | 9.39 | 0.49 |
| 01/21 | 1,660 | 1,660 | 1,650 | 1,660 | 0% | 5,168,920 | 4兆2151億 | -1.13% | 9.39 | 0.49 |
| 01/20 | 1,660 | 1,670 | 1,660 | 1,660 | 0% | 4,459,620 | 4兆2151億 | -1.25% | 9.39 | 0.49 |
| 01/17 | 1,650 | 1,660 | 1,650 | 1,660 | +0.61% | 5,927,110 | 4兆2151億 | -1.37% | 9.39 | 0.49 |
| 01/16 | 1,650 | 1,660 | 1,650 | 1,650 | 0% | 6,358,870 | 4兆1897億 | -2.08% | 9.33 | 0.49 |
| 01/15 | 1,660 | 1,660 | 1,650 | 1,650 | -1.2% | 8,070,540 | 4兆1897億 | -2.19% | 9.33 | 0.49 |
| 01/14 | 1,670 | 1,670 | 1,660 | 1,670 | 0% | 7,514,530 | 4兆2405億 | -1.12% | 9.44 | 0.5 |
| 01/10 | 1,680 | 1,680 | 1,670 | 1,670 | -0.6% | 5,016,390 | 4兆2405億 | -1.18% | 9.44 | 0.5 |
| 01/09 | 1,690 | 1,690 | 1,680 | 1,680 | +0.6% | 7,199,010 | 4兆2659億 | -0.65% | 9.5 | 0.5 |
| 01/08 | 1,670 | 1,670 | 1,660 | 1,670 | -0.6% | 9,934,890 | 4兆2405億 | -1.24% | 9.44 | 0.5 |
| 01/07 | 1,680 | 1,690 | 1,680 | 1,680 | +0.6% | 10,331,420 | 4兆2659億 | -0.71% | 9.5 | 0.5 |
| 01/06 | 1,670 | 1,670 | 1,660 | 1,670 | -0.6% | 10,709,150 | 4兆2405億 | -1.36% | 9.44 | 0.5 |
| 2019 |
| 12/30 | 1,680 | 1,690 | 1,680 | 1,680 | -0.59% | 5,538,270 | 4兆2659億 | -0.83% | 9.5 | 0.5 |
| 12/27 | 1,680 | 1,700 | 1,680 | 1,690 | +0.6% | 6,622,350 | 4兆2913億 | -0.29% | 9.55 | 0.5 |
| 12/26 | 1,670 | 1,680 | 1,670 | 1,680 | +0.6% | 6,030,760 | 4兆2659億 | -0.88% | 9.5 | 0.5 |
| 12/25 | 1,680 | 1,680 | 1,670 | 1,670 | -0.6% | 4,045,590 | 4兆2405億 | -1.53% | 9.44 | 0.5 |
| 12/24 | 1,690 | 1,690 | 1,680 | 1,680 | -0.59% | 5,003,720 | 4兆2659億 | -0.94% | 9.5 | 0.5 |
| 12/23 | 1,690 | 1,690 | 1,680 | 1,690 | 0% | 4,514,180 | 4兆2913億 | -0.41% | 9.55 | 0.5 |
| 12/20 | 1,700 | 1,700 | 1,690 | 1,690 | -0.59% | 7,120,310 | 4兆2913億 | -0.47% | 9.55 | 0.5 |
| 12/19 | 1,700 | 1,710 | 1,700 | 1,700 | -0.58% | 6,547,340 | 4兆3167億 | +0.06% | 9.61 | 0.5 |
| 12/18 | 1,710 | 1,720 | 1,710 | 1,710 | 0% | 8,597,490 | 4兆3421億 | +0.65% | 9.67 | 0.51 |
| 12/17 | 1,710 | 1,720 | 1,700 | 1,710 | +0.59% | 9,465,790 | 4兆3421億 | +0.65% | 9.67 | 0.51 |
| 12/16 | 1,700 | 1,710 | 1,700 | 1,700 | -0.58% | 6,644,690 | 4兆3167億 | 0% | 9.61 | 0.5 |
| 12/13 | 1,690 | 1,710 | 1,690 | 1,710 | +2.4% | 21,074,200 | 4兆3421億 | +0.59% | 9.67 | 0.51 |
| 12/12 | 1,680 | 1,680 | 1,670 | 1,670 | -0.6% | 9,262,970 | 4兆2405億 | -1.82% | 9.44 | 0.5 |
| 12/11 | 1,700 | 1,700 | 1,680 | 1,680 | -1.75% | 12,067,050 | 4兆2659億 | -1.29% | 9.5 | 0.5 |
| 12/10 | 1,710 | 1,710 | 1,700 | 1,710 | 0% | 6,955,540 | 4兆3421億 | +0.35% | 9.67 | 0.51 |
| 12/09 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 7,098,310 | 4兆3421億 | +0.35% | 9.67 | 0.51 |
| 12/06 | 1,710 | 1,710 | 1,700 | 1,710 | +0.59% | 6,610,490 | 4兆3421億 | +0.41% | 9.67 | 0.51 |
| 12/05 | 1,700 | 1,700 | 1,690 | 1,700 | +0.59% | 7,104,240 | 4兆3167億 | -0.12% | 9.61 | 0.5 |
| 12/04 | 1,680 | 1,690 | 1,670 | 1,690 | 0% | 6,858,330 | 4兆2913億 | -0.76% | 9.55 | 0.5 |
| 12/03 | 1,680 | 1,690 | 1,680 | 1,690 | -0.59% | 7,494,560 | 4兆2913億 | -0.76% | 9.55 | 0.5 |
| 12/02 | 1,700 | 1,700 | 1,690 | 1,700 | +0.59% | 5,573,080 | 4兆3167億 | -0.12% | 9.61 | 0.5 |
| 11/29 | 1,700 | 1,700 | 1,690 | 1,690 | -0.59% | 4,540,120 | 4兆2913億 | -0.65% | 9.55 | 0.5 |
| 11/28 | 1,700 | 1,700 | 1,690 | 1,700 | 0% | 4,669,350 | 4兆3167億 | 0% | 9.61 | 0.5 |
| 11/27 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 4,840,620 | 4兆3167億 | +0.06% | 9.61 | 0.5 |
| 11/26 | 1,700 | 1,710 | 1,700 | 1,700 | 0% | 8,991,300 | 4兆3167億 | +0.18% | 9.61 | 0.5 |
| 11/25 | 1,700 | 1,700 | 1,690 | 1,700 | +0.59% | 6,884,620 | 4兆3167億 | +0.29% | 9.61 | 0.5 |
| 11/22 | 1,690 | 1,700 | 1,690 | 1,690 | 0% | 6,649,070 | 4兆2913億 | -0.18% | 9.55 | 0.5 |
| 11/21 | 1,690 | 1,700 | 1,670 | 1,690 | 0% | 9,019,400 | 4兆2913億 | -0.12% | 9.55 | 0.5 |
| 11/20 | 1,690 | 1,700 | 1,680 | 1,690 | -0.59% | 7,471,230 | 4兆2913億 | 0% | 9.55 | 0.5 |
| 11/19 | 1,700 | 1,710 | 1,700 | 1,700 | -0.58% | 6,416,460 | 4兆3167億 | +0.77% | 9.61 | 0.5 |
| 11/18 | 1,700 | 1,710 | 1,690 | 1,710 | 0% | 5,220,600 | 4兆3421億 | +1.54% | 9.67 | 0.51 |
| 11/15 | 1,690 | 1,710 | 1,680 | 1,710 | +0.59% | 9,409,070 | 4兆3421億 | +1.79% | 9.67 | 0.51 |
| 11/14 | 1,710 | 1,720 | 1,700 | 1,700 | -1.16% | 7,655,610 | 4兆3167億 | +1.37% | 9.61 | 0.5 |
| 11/13 | 1,720 | 1,720 | 1,710 | 1,720 | 0% | 5,474,860 | 4兆3675億 | +2.75% | 9.72 | 0.51 |
| 11/12 | 1,720 | 1,720 | 1,710 | 1,720 | 0% | 5,723,540 | 4兆3675億 | +2.99% | 9.72 | 0.51 |
| 11/11 | 1,720 | 1,730 | 1,720 | 1,720 | 0% | 6,666,360 | 4兆3675億 | +3.18% | 9.72 | 0.51 |
| 11/08 | 1,730 | 1,730 | 1,710 | 1,720 | +0.58% | 10,863,710 | 4兆3675億 | +3.3% | 9.72 | 0.51 |
| 11/07 | 1,710 | 1,710 | 1,700 | 1,710 | -0.58% | 8,411,840 | 4兆3421億 | +2.83% | 9.67 | 0.51 |
| 11/06 | 1,720 | 1,730 | 1,710 | 1,720 | +0.58% | 9,128,830 | 4兆3675億 | +3.55% | 9.72 | 0.51 |
| 11/05 | 1,710 | 1,710 | 1,700 | 1,710 | +1.18% | 11,002,870 | 4兆3421億 | +3.07% | 9.67 | 0.51 |
| 11/01 | 1,680 | 1,690 | 1,670 | 1,690 | 0% | 6,579,950 | 4兆2913億 | +1.87% | 9.55 | 0.5 |
| 10/31 | 1,690 | 1,700 | 1,680 | 1,690 | -1.17% | 9,332,610 | 4兆2913億 | +1.87% | 9.55 | 0.5 |
