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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2020 |
| 03/31 | 1,158 | 1,158 | 1,109 | 1,114 | -5.67% | 5,021,700 | 1兆2480億 | -3.02% | 9.51 | 0.73 |
| 03/30 | 1,176 | 1,186 | 1,125 | 1,181 | -2.48% | 4,990,500 | 1兆3230億 | +1.58% | 10.09 | 0.77 |
| 03/27 | 1,159 | 1,211 | 1,151 | 1,211 | +8.12% | 6,715,500 | 1兆3566億 | +3.18% | 10.34 | 0.79 |
| 03/26 | 1,081 | 1,150 | 1,050 | 1,120 | +3.64% | 6,790,800 | 1兆2547億 | -5.3% | 9.57 | 0.73 |
| 03/25 | 1,101 | 1,116 | 1,054 | 1,081 | +7.24% | 5,972,100 | 1兆2107億 | -9.62% | 9.23 | 0.71 |
| 03/24 | 957 | 1,016 | 934 | 1,008 | +5.99% | 8,594,700 | 1兆1289億 | -16.76% | 8.61 | 0.66 |
| 03/23 | 892 | 961 | 882 | 951 | +12.9% | 11,689,500 | 1兆651億 | -22.49% | 8.12 | 0.62 |
| 03/19 | 876 | 884 | 802 | 842 | -3.11% | 10,848,000 | 9434億614万 | -32.34% | 7.19 | 0.55 |
| 03/18 | 945 | 969 | 864 | 869 | -7.12% | 8,854,800 | 9736億4591万 | -31.44% | 7.42 | 0.57 |
| 03/17 | 967 | 967 | 923 | 936 | -4.81% | 6,782,100 | 1兆483億 | -27.44% | 7.99 | 0.61 |
| 03/16 | 1,017 | 1,040 | 973 | 983 | -3.5% | 5,722,800 | 1兆1013億 | -24.94% | 8.4 | 0.64 |
| 03/13 | 983 | 1,055 | 957 | 1,019 | -5.3% | 9,092,400 | 1兆1412億 | -23.27% | 8.7 | 0.67 |
| 03/12 | 1,095 | 1,100 | 1,044 | 1,076 | -3.56% | 5,752,200 | 1兆2051億 | -19.88% | 9.19 | 0.7 |
| 03/11 | 1,145 | 1,170 | 1,112 | 1,116 | -4.48% | 4,965,300 | 1兆2495億 | -17.66% | 9.53 | 0.73 |
| 03/10 | 1,153 | 1,178 | 1,102 | 1,168 | +2.58% | 4,669,200 | 1兆3081億 | -14.43% | 9.97 | 0.77 |
| 03/09 | 1,164 | 1,175 | 1,117 | 1,139 | -5.71% | 3,269,400 | 1兆2752億 | -17.07% | 9.72 | 0.75 |
| 03/06 | 1,233 | 1,238 | 1,194 | 1,208 | -4.78% | 5,895,300 | 1兆3525億 | -12.68% | 10.31 | 0.79 |
| 03/05 | 1,297 | 1,300 | 1,262 | 1,268 | -1.14% | 4,222,200 | 1兆4205億 | -8.75% | 10.83 | 0.83 |
| 03/04 | 1,279 | 1,300 | 1,270 | 1,283 | -0.67% | 3,464,400 | 1兆4369億 | -7.96% | 10.95 | 0.84 |
| 03/03 | 1,318 | 1,327 | 1,290 | 1,292 | -1.07% | 4,545,600 | 1兆4466億 | -7.67% | 11.03 | 0.85 |
| 03/02 | 1,300 | 1,332 | 1,274 | 1,306 | -2.47% | 6,912,300 | 1兆4623億 | -7% | 11.15 | 0.86 |
| 02/28 | 1,362 | 1,372 | 1,324 | 1,339 | -4.38% | 6,747,900 | 1兆4992億 | -4.92% | 11.43 | 0.88 |
| 02/27 | 1,421 | 1,425 | 1,393 | 1,400 | -1.22% | 4,147,200 | 1兆5679億 | -0.85% | 11.95 | 0.92 |
| 02/26 | 1,394 | 1,422 | 1,384 | 1,417 | +0.81% | 3,776,400 | 1兆5874億 | +0.38% | 12.1 | 0.93 |
| 02/25 | 1,392 | 1,418 | 1,390 | 1,406 | -3.85% | 4,961,700 | 1兆5747億 | -0.5% | 12 | 0.92 |
| 02/21 | 1,453 | 1,473 | 1,452 | 1,462 | +0.46% | 2,415,600 | 1兆6378億 | +3.49% | 12.49 | 0.96 |
| 02/20 | 1,436 | 1,477 | 1,434 | 1,456 | +1.49% | 3,057,000 | 1兆6303億 | +3.17% | 12.43 | 0.95 |
| 02/19 | 1,439 | 1,447 | 1,432 | 1,434 | -0.49% | 2,690,700 | 1兆6064億 | +1.8% | 12.25 | 0.94 |
| 02/18 | 1,440 | 1,451 | 1,430 | 1,441 | -0.18% | 3,138,300 | 1兆6142億 | +2.37% | 12.31 | 0.94 |
| 02/17 | 1,423 | 1,452 | 1,418 | 1,444 | +2.46% | 3,625,800 | 1兆6172億 | +2.63% | 12.33 | 0.95 |
| 02/14 | 1,394 | 1,413 | 1,386 | 1,409 | +0.36% | 2,328,900 | 1兆5784億 | +0.24% | 12.03 | 0.92 |
| 02/13 | 1,405 | 1,412 | 1,397 | 1,404 | -0.57% | 1,666,200 | 1兆5728億 | -0.05% | 11.99 | 0.92 |
| 02/12 | 1,435 | 1,435 | 1,407 | 1,412 | -1.44% | 1,941,600 | 1兆5818億 | +0.45% | 12.06 | 0.93 |
| 02/10 | 1,411 | 1,439 | 1,408 | 1,433 | +0.66% | 1,435,200 | 1兆6049億 | +1.92% | 12.23 | 0.94 |
| 02/07 | 1,441 | 1,445 | 1,416 | 1,424 | -1.57% | 2,553,900 | 1兆5944億 | +1.26% | 12.16 | 0.93 |
| 02/06 | 1,427 | 1,452 | 1,425 | 1,446 | +3.48% | 2,706,300 | 1兆6198億 | +2.8% | 12.35 | 0.95 |
| 02/05 | 1,381 | 1,402 | 1,381 | 1,398 | +1.87% | 2,166,300 | 1兆5653億 | -0.66% | 11.93 | 0.92 |
| 02/04 | 1,351 | 1,373 | 1,347 | 1,372 | +0.56% | 1,895,100 | 1兆5366億 | -2.56% | 11.71 | 0.9 |
| 02/03 | 1,362 | 1,370 | 1,355 | 1,364 | -0.97% | 1,922,100 | 1兆5280億 | -3.31% | 11.65 | 0.89 |
| 01/31 | 1,390 | 1,402 | 1,378 | 1,378 | +0.39% | 2,322,000 | 1兆5429億 | -2.57% | 11.76 | 0.9 |
| 01/30 | 1,377 | 1,383 | 1,362 | 1,372 | -0.34% | 2,022,900 | 1兆5370億 | -3.22% | 11.72 | 0.9 |
| 01/29 | 1,387 | 1,392 | 1,373 | 1,377 | -0.6% | 2,261,700 | 1兆5422億 | -3.16% | 11.76 | 0.9 |
| 01/28 | 1,389 | 1,392 | 1,373 | 1,385 | -0.98% | 2,372,100 | 1兆5515億 | -2.78% | 11.83 | 0.91 |
| 01/27 | 1,382 | 1,401 | 1,381 | 1,399 | -0.83% | 1,725,900 | 1兆5668億 | -2.1% | 11.94 | 0.92 |
| 01/24 | 1,420 | 1,420 | 1,402 | 1,411 | -0.8% | 1,949,700 | 1兆5799億 | -1.49% | 12.04 | 0.92 |
| 01/23 | 1,422 | 1,426 | 1,415 | 1,422 | -0.44% | 2,081,100 | 1兆5926億 | -0.97% | 12.14 | 0.93 |
| 01/22 | 1,416 | 1,429 | 1,411 | 1,428 | +0.92% | 1,912,500 | 1兆5997億 | -0.6% | 12.2 | 0.94 |
| 01/21 | 1,426 | 1,428 | 1,409 | 1,415 | -0.82% | 1,437,900 | 1兆5851億 | -1.64% | 12.08 | 0.93 |
| 01/20 | 1,441 | 1,445 | 1,427 | 1,427 | +0.4% | 1,278,000 | 1兆5982億 | -0.97% | 12.18 | 0.93 |
| 01/17 | 1,419 | 1,425 | 1,412 | 1,421 | +0.59% | 1,672,200 | 1兆5918億 | -1.5% | 12.14 | 0.93 |
| 01/16 | 1,421 | 1,428 | 1,407 | 1,413 | +0.57% | 2,387,700 | 1兆5825億 | -2.15% | 12.06 | 0.93 |
| 01/15 | 1,389 | 1,407 | 1,388 | 1,405 | +0.05% | 1,895,400 | 1兆5735億 | -2.7% | 12 | 0.92 |
| 01/14 | 1,402 | 1,410 | 1,392 | 1,404 | -0.61% | 4,008,300 | 1兆5728億 | -2.81% | 11.99 | 0.92 |
| 01/10 | 1,425 | 1,426 | 1,404 | 1,413 | +0.26% | 2,548,800 | 1兆5825億 | -2.28% | 12.06 | 0.93 |
| 01/09 | 1,411 | 1,417 | 1,400 | 1,409 | +0.96% | 2,541,300 | 1兆5784億 | -2.6% | 12.03 | 0.92 |
| 01/08 | 1,389 | 1,401 | 1,381 | 1,396 | -2.15% | 3,656,100 | 1兆5635億 | -3.59% | 11.92 | 0.91 |
| 01/07 | 1,415 | 1,428 | 1,413 | 1,427 | +1.42% | 1,914,900 | 1兆5978億 | -1.68% | 12.18 | 0.93 |
| 01/06 | 1,410 | 1,420 | 1,401 | 1,407 | -1.86% | 2,845,500 | 1兆5754億 | -3.06% | 12.01 | 0.92 |
| 2019 |
| 12/30 | 1,430 | 1,444 | 1,429 | 1,433 | -0.92% | 1,508,400 | 1兆6053億 | -1.35% | 12.24 | 0.94 |
| 12/27 | 1,443 | 1,453 | 1,443 | 1,447 | +0.51% | 1,252,200 | 1兆6202億 | -0.44% | 12.35 | 0.95 |
| 12/26 | 1,437 | 1,442 | 1,434 | 1,439 | +0.19% | 1,153,800 | 1兆6120億 | -0.87% | 12.29 | 0.94 |
| 12/25 | 1,439 | 1,443 | 1,432 | 1,437 | -0.09% | 991,200 | 1兆6090億 | -1.06% | 12.27 | 0.94 |
| 12/24 | 1,456 | 1,463 | 1,437 | 1,438 | -1.26% | 1,566,900 | 1兆6105億 | -1.1% | 12.28 | 0.94 |
| 12/23 | 1,465 | 1,466 | 1,449 | 1,456 | -0.55% | 1,895,100 | 1兆6310億 | +0.16% | 12.43 | 0.95 |
| 12/20 | 1,473 | 1,481 | 1,461 | 1,464 | +0.05% | 2,529,000 | 1兆6400億 | +0.71% | 12.5 | 0.96 |
| 12/19 | 1,467 | 1,474 | 1,460 | 1,464 | -0.52% | 1,693,500 | 1兆6392億 | +0.66% | 12.5 | 0.96 |
| 12/18 | 1,476 | 1,484 | 1,469 | 1,471 | -0.29% | 2,067,600 | 1兆6478億 | +1.26% | 12.56 | 0.96 |
| 12/17 | 1,477 | 1,483 | 1,464 | 1,476 | -0.29% | 2,509,200 | 1兆6527億 | +1.56% | 12.6 | 0.97 |
| 12/16 | 1,487 | 1,493 | 1,480 | 1,480 | -1.05% | 2,190,300 | 1兆6575億 | +1.86% | 12.64 | 0.97 |
| 12/13 | 1,504 | 1,508 | 1,492 | 1,496 | +2.07% | 3,851,700 | 1兆6751億 | +2.94% | 12.77 | 0.98 |
| 12/12 | 1,463 | 1,470 | 1,455 | 1,465 | -0.41% | 1,956,600 | 1兆6411億 | +0.92% | 12.51 | 0.96 |
| 12/11 | 1,472 | 1,476 | 1,463 | 1,471 | +0.09% | 2,637,000 | 1兆6478億 | +1.33% | 12.56 | 0.96 |
| 12/10 | 1,467 | 1,479 | 1,465 | 1,470 | -0.52% | 2,714,700 | 1兆6463億 | +1.24% | 12.55 | 0.96 |
| 12/09 | 1,452 | 1,481 | 1,450 | 1,478 | +3.21% | 3,824,700 | 1兆6549億 | +1.84% | 12.62 | 0.97 |
| 12/06 | 1,437 | 1,442 | 1,430 | 1,432 | -0.02% | 1,664,100 | 1兆6034億 | -1.26% | 12.22 | 0.94 |
| 12/05 | 1,426 | 1,438 | 1,425 | 1,432 | +0.89% | 2,650,500 | 1兆6038億 | -1.17% | 12.23 | 0.94 |
| 12/04 | 1,408 | 1,421 | 1,397 | 1,419 | +0.12% | 3,882,600 | 1兆5896億 | -2.05% | 12.12 | 0.93 |
| 12/03 | 1,427 | 1,430 | 1,401 | 1,418 | -2.7% | 5,931,300 | 1兆5877億 | -2.16% | 12.1 | 0.93 |
| 12/02 | 1,454 | 1,462 | 1,444 | 1,457 | +1.27% | 2,565,600 | 1兆6318億 | +0.69% | 12.44 | 0.95 |
| 11/29 | 1,456 | 1,456 | 1,435 | 1,439 | -0.85% | 2,347,800 | 1兆6112億 | -0.51% | 12.28 | 0.94 |
| 11/28 | 1,442 | 1,457 | 1,432 | 1,451 | +0.67% | 3,230,400 | 1兆6251億 | +0.42% | 12.39 | 0.95 |
| 11/27 | 1,434 | 1,456 | 1,431 | 1,441 | -0.18% | 3,014,100 | 1兆6142億 | -0.18% | 12.31 | 0.94 |
| 11/26 | 1,447 | 1,474 | 1,444 | 1,444 | +0.3% | 6,846,600 | 1兆6172億 | +0.07% | 12.33 | 0.95 |
| 11/25 | 1,445 | 1,452 | 1,435 | 1,440 | +0.68% | 3,219,000 | 1兆6124億 | -0.09% | 12.29 | 0.94 |
| 11/22 | 1,438 | 1,454 | 1,429 | 1,430 | -0.58% | 3,321,600 | 1兆6015億 | -0.69% | 12.21 | 0.94 |
| 11/21 | 1,454 | 1,455 | 1,416 | 1,438 | -2.31% | 4,710,300 | 1兆6109億 | -0.05% | 12.28 | 0.94 |
| 11/20 | 1,435 | 1,473 | 1,435 | 1,472 | +1.73% | 4,748,100 | 1兆6490億 | +2.39% | 12.57 | 0.96 |
| 11/19 | 1,455 | 1,462 | 1,420 | 1,447 | -0.71% | 4,669,200 | 1兆6210億 | +0.86% | 12.36 | 0.95 |
| 11/18 | 1,461 | 1,466 | 1,453 | 1,458 | -0.59% | 1,874,100 | 1兆6325億 | +1.72% | 12.45 | 0.95 |
| 11/15 | 1,453 | 1,471 | 1,446 | 1,466 | +1.52% | 3,292,200 | 1兆6422億 | +2.47% | 12.52 | 0.96 |
| 11/14 | 1,463 | 1,463 | 1,434 | 1,444 | -1.19% | 2,943,000 | 1兆6176億 | +1% | 12.33 | 0.95 |
| 11/13 | 1,470 | 1,474 | 1,461 | 1,462 | -0.88% | 2,408,700 | 1兆6370億 | +2.07% | 12.48 | 0.96 |
| 11/12 | 1,473 | 1,475 | 1,457 | 1,475 | -0.2% | 3,333,000 | 1兆6516億 | +2.84% | 12.59 | 0.97 |
| 11/11 | 1,473 | 1,485 | 1,472 | 1,478 | +0.75% | 2,377,200 | 1兆6549億 | +2.97% | 12.62 | 0.97 |
| 11/08 | 1,483 | 1,483 | 1,460 | 1,467 | 0% | 3,006,300 | 1兆6426億 | +2.14% | 12.52 | 0.96 |
| 11/07 | 1,471 | 1,474 | 1,461 | 1,467 | +0.14% | 1,957,200 | 1兆6426億 | +1.92% | 12.52 | 0.96 |
| 11/06 | 1,483 | 1,483 | 1,452 | 1,465 | -0.2% | 3,521,400 | 1兆6404億 | +1.71% | 12.51 | 0.96 |
| 11/05 | 1,447 | 1,485 | 1,440 | 1,468 | +2.44% | 6,174,300 | 1兆6437億 | +1.78% | 12.53 | 0.96 |
| 11/01 | 1,412 | 1,434 | 1,412 | 1,433 | +0.56% | 2,489,100 | 1兆6045億 | -0.85% | 12.23 | 0.94 |
| 10/31 | 1,430 | 1,434 | 1,423 | 1,425 | -0.63% | 3,699,000 | 1兆5956億 | -1.75% | 12.16 | 0.93 |
