株価チャート
2019/10/03～2020/03/04
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 |
| 03/04 | 1,773 | 1,820 | 1,764 | 1,808 | +1.46% | 1,188,800 | 9697億2341万 | -7.52% | 20.03 | 3.2 |
| 03/03 | 1,842 | 1,846 | 1,782 | 1,782 | -1.93% | 1,982,000 | 9557億7828万 | -9.17% | 19.75 | 3.15 |
| 03/02 | 1,778 | 1,838 | 1,751 | 1,817 | +0.11% | 2,283,800 | 9745億5058万 | -7.81% | 20.13 | 3.21 |
| 02/28 | 1,836 | 1,860 | 1,791 | 1,815 | -3.2% | 2,248,000 | 9734億7787万 | -8.29% | 20.11 | 3.21 |
| 02/27 | 1,900 | 1,908 | 1,868 | 1,875 | -0.69% | 1,671,300 | 1兆56億 | -5.64% | 20.78 | 3.32 |
| 02/26 | 1,881 | 1,903 | 1,873 | 1,888 | -0.89% | 1,354,800 | 1兆126億 | -5.17% | 20.92 | 3.34 |
| 02/25 | 1,900 | 1,933 | 1,897 | 1,905 | -3.45% | 1,778,800 | 1兆217億 | -4.51% | 21.11 | 3.37 |
| 02/21 | 1,965 | 1,993 | 1,962 | 1,973 | -0.35% | 929,900 | 1兆582億 | -1.2% | 21.86 | 3.49 |
| 02/20 | 1,969 | 1,995 | 1,968 | 1,980 | +2.01% | 1,132,600 | 1兆619億 | -0.85% | 21.94 | 3.5 |
| 02/19 | 1,958 | 1,961 | 1,941 | 1,941 | -0.21% | 876,000 | 1兆410億 | -2.8% | 21.51 | 3.43 |
| 02/18 | 1,973 | 1,977 | 1,942 | 1,945 | -1.82% | 728,500 | 1兆432億 | -2.75% | 21.55 | 3.44 |
| 02/17 | 1,990 | 1,990 | 1,967 | 1,981 | -1.44% | 923,300 | 1兆625億 | -1.05% | 21.95 | 3.5 |
| 02/14 | 2,008 | 2,012 | 2,000 | 2,010 | -0.35% | 540,100 | 1兆780億 | +0.4% | 22.27 | 3.56 |
| 02/13 | 2,030 | 2,039 | 1,995 | 2,017 | -1.22% | 572,000 | 1兆818億 | +0.9% | 22.35 | 3.57 |
| 02/12 | 2,038 | 2,045 | 2,024 | 2,042 | +0.2% | 760,900 | 1兆952億 | +2.3% | 22.63 | 3.61 |
| 02/10 | 2,026 | 2,038 | 2,017 | 2,038 | -0.2% | 657,300 | 1兆930億 | +2.41% | 22.58 | 3.6 |
| 02/07 | 2,058 | 2,065 | 2,033 | 2,042 | -0.44% | 714,600 | 1兆952億 | +2.82% | 22.63 | 3.61 |
| 02/06 | 2,035 | 2,057 | 2,026 | 2,051 | +2.14% | 1,315,500 | 1兆1000億 | +3.48% | 22.73 | 3.63 |
| 02/05 | 2,016 | 2,028 | 2,006 | 2,008 | +0.55% | 702,500 | 1兆769億 | +1.57% | 22.25 | 3.55 |
| 02/04 | 1,946 | 2,002 | 1,946 | 1,997 | +2.94% | 988,500 | 1兆710億 | +1.17% | 22.13 | 3.53 |
| 02/03 | 1,959 | 1,963 | 1,938 | 1,940 | -2.22% | 928,000 | 1兆405億 | -1.57% | 21.5 | 3.43 |
| 01/31 | 1,999 | 2,027 | 1,984 | 1,984 | -0.25% | 1,142,500 | 1兆641億 | +0.66% | 21.98 | 3.51 |
| 01/30 | 1,999 | 2,021 | 1,979 | 1,989 | -1.53% | 975,700 | 1兆668億 | +1.02% | 22.04 | 3.52 |
| 01/29 | 2,014 | 2,020 | 1,995 | 2,020 | +0.25% | 727,200 | 1兆834億 | +2.69% | 22.38 | 3.57 |
| 01/28 | 1,981 | 2,020 | 1,977 | 2,015 | +0.65% | 1,055,500 | 1兆807億 | +2.54% | 22.33 | 3.56 |
| 01/27 | 1,970 | 2,008 | 1,963 | 2,002 | +0.15% | 673,300 | 1兆737億 | +1.93% | 22.18 | 3.54 |
| 01/24 | 2,008 | 2,010 | 1,983 | 1,999 | -1.14% | 677,500 | 1兆721億 | +1.89% | 22.15 | 3.54 |
| 01/23 | 2,011 | 2,031 | 2,004 | 2,022 | +1.05% | 1,097,400 | 1兆845億 | +3.11% | 22.4 | 3.58 |
| 01/22 | 1,990 | 2,006 | 1,983 | 2,001 | +1.21% | 830,400 | 1兆732億 | +2.14% | 22.17 | 3.54 |
| 01/21 | 1,989 | 1,995 | 1,965 | 1,977 | -0.65% | 571,000 | 1兆603億 | +1.07% | 21.91 | 3.5 |
| 01/20 | 2,005 | 2,008 | 1,989 | 1,990 | +0.91% | 528,600 | 1兆673億 | +1.79% | 22.05 | 3.52 |
| 01/17 | 1,973 | 1,980 | 1,967 | 1,972 | +0.2% | 718,300 | 1兆576億 | +0.97% | 21.85 | 3.49 |
| 01/16 | 1,999 | 2,004 | 1,961 | 1,968 | -0.81% | 880,400 | 1兆555億 | +0.87% | 21.81 | 3.48 |
| 01/15 | 2,015 | 2,018 | 1,983 | 1,984 | -1.64% | 848,400 | 1兆641億 | +1.8% | 21.98 | 3.51 |
| 01/14 | 2,016 | 2,033 | 2,008 | 2,017 | +1.2% | 1,164,000 | 1兆818億 | +3.65% | 22.35 | 3.57 |
| 01/10 | 1,987 | 1,995 | 1,981 | 1,993 | +1.01% | 733,000 | 1兆689億 | +2.73% | 22.08 | 3.53 |
| 01/09 | 1,967 | 1,978 | 1,960 | 1,973 | +2.12% | 767,600 | 1兆582億 | +1.96% | 21.86 | 3.49 |
| 01/08 | 1,909 | 1,944 | 1,901 | 1,932 | -0.46% | 1,003,400 | 1兆362億 | +0.05% | 21.41 | 3.42 |
| 01/07 | 1,915 | 1,942 | 1,915 | 1,941 | +2.32% | 1,085,900 | 1兆410億 | +0.67% | 21.51 | 3.43 |
| 01/06 | 1,872 | 1,902 | 1,871 | 1,897 | -1.71% | 1,187,600 | 1兆174億 | -1.51% | 21.02 | 3.36 |
| 2019 |
| 12/30 | 1,946 | 1,948 | 1,926 | 1,930 | -0.87% | 490,100 | 1兆351億 | +0.26% | 21.39 | 3.41 |
| 12/27 | 1,952 | 1,954 | 1,938 | 1,947 | +0.99% | 533,200 | 1兆442億 | +1.14% | 21.57 | 3.44 |
| 12/26 | 1,914 | 1,931 | 1,913 | 1,928 | +0.1% | 522,400 | 1兆340億 | +0.26% | 21.36 | 3.41 |
| 12/25 | 1,921 | 1,927 | 1,918 | 1,926 | -0.16% | 300,300 | 1兆330億 | +0.21% | 21.34 | 3.41 |
| 12/24 | 1,928 | 1,931 | 1,921 | 1,929 | -0.41% | 423,000 | 1兆346億 | +0.47% | 21.37 | 3.41 |
| 12/23 | 1,940 | 1,946 | 1,930 | 1,937 | 0% | 463,500 | 1兆389億 | +1.04% | 21.46 | 3.43 |
| 12/20 | 1,944 | 1,948 | 1,919 | 1,937 | -0.67% | 1,089,300 | 1兆389億 | +1.25% | 21.46 | 3.43 |
| 12/19 | 1,965 | 1,970 | 1,944 | 1,950 | -0.66% | 840,700 | 1兆458億 | +2.15% | 21.61 | 3.45 |
| 12/18 | 1,963 | 1,968 | 1,942 | 1,963 | -1.16% | 1,299,600 | 1兆528億 | +3.1% | 21.75 | 3.47 |
| 12/17 | 1,961 | 1,986 | 1,952 | 1,986 | +1.33% | 894,900 | 1兆651億 | +4.64% | 22.01 | 3.51 |
| 12/16 | 1,971 | 1,976 | 1,960 | 1,960 | -0.56% | 500,400 | 1兆512億 | +3.54% | 21.72 | 3.47 |
| 12/13 | 1,991 | 1,997 | 1,964 | 1,971 | +0.82% | 1,728,400 | 1兆571億 | +4.29% | 21.84 | 3.49 |
| 12/12 | 1,945 | 1,957 | 1,932 | 1,955 | +0.62% | 966,200 | 1兆485億 | +3.66% | 21.66 | 3.46 |
| 12/11 | 1,951 | 1,951 | 1,935 | 1,943 | -0.1% | 720,500 | 1兆421億 | +3.19% | 21.53 | 3.44 |
| 12/10 | 1,932 | 1,948 | 1,929 | 1,945 | 0% | 513,200 | 1兆432億 | +3.51% | 21.55 | 3.44 |
| 12/09 | 1,950 | 1,957 | 1,918 | 1,945 | +1.04% | 948,200 | 1兆432億 | +3.79% | 21.55 | 3.44 |
| 12/06 | 1,916 | 1,925 | 1,902 | 1,925 | +0.21% | 527,200 | 1兆324億 | +3% | 21.33 | 3.41 |
| 12/05 | 1,898 | 1,926 | 1,892 | 1,921 | +1.53% | 888,600 | 1兆303億 | +3.06% | 21.29 | 3.4 |
| 12/04 | 1,879 | 1,902 | 1,871 | 1,892 | +0.85% | 1,087,900 | 1兆147億 | +1.67% | 20.96 | 3.35 |
| 12/03 | 1,866 | 1,885 | 1,860 | 1,876 | +0.11% | 726,300 | 1兆61億 | +1.02% | 20.79 | 3.32 |
| 12/02 | 1,881 | 1,885 | 1,869 | 1,874 | +0.7% | 558,200 | 1兆51億 | +1.08% | 20.76 | 3.31 |
| 11/29 | 1,875 | 1,897 | 1,860 | 1,861 | -0.27% | 804,500 | 9981億5004万 | +0.59% | 20.62 | 3.29 |
| 11/28 | 1,866 | 1,867 | 1,842 | 1,866 | -0.43% | 842,800 | 1兆8億 | +1.03% | 20.68 | 3.3 |
| 11/27 | 1,880 | 1,891 | 1,871 | 1,874 | -0.95% | 1,021,100 | 1兆51億 | +1.68% | 20.76 | 3.31 |
| 11/26 | 1,913 | 1,916 | 1,889 | 1,892 | -1.15% | 1,705,800 | 1兆147億 | +2.88% | 20.96 | 3.35 |
| 11/25 | 1,925 | 1,926 | 1,905 | 1,914 | +0.16% | 723,900 | 1兆265億 | +4.36% | 21.21 | 3.39 |
| 11/22 | 1,888 | 1,917 | 1,888 | 1,911 | +1.27% | 1,046,700 | 1兆249億 | +4.54% | 21.17 | 3.38 |
| 11/21 | 1,890 | 1,898 | 1,856 | 1,887 | +0.16% | 996,000 | 1兆120億 | +3.51% | 20.91 | 3.34 |
| 11/20 | 1,867 | 1,887 | 1,858 | 1,884 | +1.13% | 856,600 | 1兆104億 | +3.57% | 20.88 | 3.33 |
| 11/19 | 1,829 | 1,868 | 1,829 | 1,863 | +1.58% | 734,100 | 9992億2274万 | +2.76% | 20.64 | 3.3 |
| 11/18 | 1,817 | 1,835 | 1,812 | 1,834 | +0.22% | 674,900 | 9836億6855万 | +1.44% | 20.32 | 3.24 |
| 11/15 | 1,813 | 1,836 | 1,808 | 1,830 | +0.72% | 894,300 | 9815億2314万 | +1.5% | 20.28 | 3.24 |
| 11/14 | 1,837 | 1,852 | 1,810 | 1,817 | -0.66% | 722,600 | 9745億5058万 | +1% | 20.13 | 3.21 |
| 11/13 | 1,851 | 1,853 | 1,828 | 1,829 | -1.24% | 1,027,000 | 9809億8679万 | +1.95% | 20.27 | 3.24 |
| 11/12 | 1,868 | 1,877 | 1,836 | 1,852 | -1.59% | 1,126,700 | 9933億2288万 | +3.52% | 20.52 | 3.28 |
| 11/11 | 1,881 | 1,888 | 1,873 | 1,882 | +0.11% | 646,500 | 1兆94億 | +5.55% | 20.85 | 3.33 |
| 11/08 | 1,882 | 1,892 | 1,869 | 1,880 | +0.05% | 1,161,900 | 1兆83億 | +5.8% | 20.83 | 3.33 |
| 11/07 | 1,870 | 1,892 | 1,866 | 1,879 | +2.01% | 1,133,000 | 1兆78億 | +6.1% | 20.82 | 3.32 |
| 11/06 | 1,843 | 1,845 | 1,827 | 1,842 | +0.55% | 782,500 | 9879億5936万 | +4.42% | 20.41 | 3.26 |
| 11/05 | 1,822 | 1,847 | 1,820 | 1,832 | +1.44% | 1,414,000 | 9825億9585万 | +4.15% | 20.3 | 3.24 |
| 11/01 | 1,787 | 1,806 | 1,784 | 1,806 | +0.39% | 1,294,000 | 9686億5071万 | +2.79% | 20.01 | 3.19 |
| 10/31 | 1,864 | 1,864 | 1,798 | 1,799 | -2.65% | 2,285,100 | 9648億9625万 | +2.51% | 19.93 | 3.18 |
| 10/30 | 1,821 | 1,861 | 1,765 | 1,848 | +2.55% | 4,553,300 | 9911億7747万 | +5.3% | 20.48 | 3.27 |
| 10/29 | 1,798 | 1,808 | 1,783 | 1,802 | +1.18% | 1,234,700 | 9665億530万 | +2.74% | 19.97 | 3.19 |
| 10/28 | 1,800 | 1,803 | 1,778 | 1,781 | -0.67% | 804,900 | 9552億4192万 | +1.54% | 19.73 | 3.15 |
| 10/25 | 1,788 | 1,796 | 1,779 | 1,793 | +1.07% | 775,400 | 9616億7814万 | +2.17% | 19.87 | 3.17 |
| 10/24 | 1,800 | 1,804 | 1,774 | 1,774 | -0.39% | 735,500 | 9514億8746万 | +0.97% | 19.66 | 3.14 |
| 10/23 | 1,789 | 1,793 | 1,766 | 1,781 | +0.45% | 681,100 | 9552億4192万 | +1.25% | 19.73 | 3.15 |
| 10/21 | 1,773 | 1,777 | 1,765 | 1,773 | +0.51% | 535,200 | 9509億5111万 | +0.74% | 19.65 | 3.14 |
| 10/18 | 1,778 | 1,782 | 1,756 | 1,764 | 0% | 817,800 | 9461億2395万 | +0.17% | 19.55 | 3.12 |
| 10/17 | 1,771 | 1,784 | 1,760 | 1,764 | -0.79% | 1,003,800 | 9461億2395万 | +0.11% | 19.55 | 3.12 |
| 10/16 | 1,806 | 1,813 | 1,766 | 1,778 | -0.11% | 1,406,500 | 9536億3287万 | +0.85% | 19.7 | 3.15 |
| 10/15 | 1,791 | 1,802 | 1,778 | 1,780 | +1.66% | 1,997,500 | 9547億557万 | +1.02% | 19.72 | 3.15 |
| 10/11 | 1,743 | 1,756 | 1,732 | 1,751 | +1.16% | 1,072,400 | 9391億5138万 | -0.57% | 19.4 | 3.1 |
| 10/10 | 1,713 | 1,735 | 1,707 | 1,731 | +0.99% | 785,000 | 9284億2435万 | -1.7% | 19.18 | 3.06 |
| 10/09 | 1,715 | 1,728 | 1,707 | 1,714 | +0.12% | 1,262,500 | 9193億638万 | -2.67% | 18.99 | 3.03 |
| 10/08 | 1,715 | 1,731 | 1,706 | 1,712 | +0.12% | 1,120,900 | 9182億3367万 | -2.73% | 18.97 | 3.03 |
| 10/07 | 1,697 | 1,718 | 1,694 | 1,710 | +1.3% | 1,324,900 | 9171億6097万 | -2.73% | 18.95 | 3.02 |
| 10/04 | 1,681 | 1,697 | 1,671 | 1,688 | -0.76% | 1,565,000 | 9053億6124万 | -3.87% | 18.7 | 2.99 |
| 10/03 | 1,700 | 1,707 | 1,683 | 1,701 | -2.07% | 960,300 | 9123億3381万 | -3.02% | 18.85 | 3.01 |
