株価チャート
2019/10/07～2020/03/06
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 |
| 03/06 | 1,089 | 1,091 | 1,064 | 1,078 | -2.83% | 4,703,700 | 1兆9181億 | -10.64% | 12.76 | 0.74 |
| 03/05 | 1,115 | 1,116 | 1,101 | 1,109 | -0.51% | 3,661,200 | 1兆9738億 | -8.5% | 13.13 | 0.77 |
| 03/04 | 1,117 | 1,123 | 1,110 | 1,115 | -1.09% | 4,008,600 | 1兆9839億 | -8.33% | 13.19 | 0.77 |
| 03/03 | 1,153 | 1,153 | 1,125 | 1,127 | -1.69% | 5,969,400 | 2兆59億 | -7.62% | 13.34 | 0.78 |
| 03/02 | 1,138 | 1,159 | 1,124 | 1,146 | -1.26% | 5,010,000 | 2兆403億 | -6.27% | 13.57 | 0.79 |
| 02/28 | 1,167 | 1,174 | 1,147 | 1,161 | -2.33% | 7,036,800 | 2兆664億 | -5.3% | 13.74 | 0.8 |
| 02/27 | 1,208 | 1,208 | 1,185 | 1,189 | -1.87% | 3,680,700 | 2兆1156億 | -3.28% | 14.07 | 0.82 |
| 02/26 | 1,205 | 1,215 | 1,200 | 1,211 | -0.27% | 3,439,200 | 2兆1560億 | -1.52% | 14.34 | 0.84 |
| 02/25 | 1,196 | 1,222 | 1,194 | 1,215 | -2.77% | 5,294,100 | 2兆1619億 | -1.33% | 14.38 | 0.84 |
| 02/21 | 1,238 | 1,255 | 1,238 | 1,249 | +0.27% | 3,887,700 | 2兆2236億 | +1.49% | 14.79 | 0.86 |
| 02/20 | 1,240 | 1,249 | 1,237 | 1,246 | +1.6% | 3,062,100 | 2兆2177億 | +1.3% | 14.75 | 0.86 |
| 02/19 | 1,238 | 1,238 | 1,223 | 1,226 | -0.59% | 3,108,000 | 2兆1827億 | -0.22% | 14.52 | 0.85 |
| 02/18 | 1,250 | 1,250 | 1,230 | 1,234 | -1.1% | 2,519,100 | 2兆1957億 | +0.38% | 14.6 | 0.85 |
| 02/17 | 1,243 | 1,253 | 1,233 | 1,247 | -0.45% | 2,791,500 | 2兆2200億 | +1.57% | 14.76 | 0.86 |
| 02/14 | 1,241 | 1,255 | 1,234 | 1,253 | +0.89% | 3,448,500 | 2兆2301億 | +2.12% | 14.83 | 0.87 |
| 02/13 | 1,237 | 1,242 | 1,230 | 1,242 | +0.3% | 2,276,100 | 2兆2106億 | +1.31% | 14.7 | 0.86 |
| 02/12 | 1,240 | 1,241 | 1,231 | 1,238 | -0.8% | 2,056,800 | 2兆2040億 | +1.09% | 14.66 | 0.86 |
| 02/10 | 1,241 | 1,251 | 1,239 | 1,248 | +0.43% | 2,160,900 | 2兆2218億 | +2.07% | 14.78 | 0.86 |
| 02/07 | 1,255 | 1,259 | 1,241 | 1,243 | -1.64% | 2,643,300 | 2兆2123億 | +1.8% | 14.71 | 0.86 |
| 02/06 | 1,250 | 1,267 | 1,250 | 1,264 | +2.54% | 4,400,400 | 2兆2491億 | +3.58% | 14.96 | 0.87 |
| 02/05 | 1,227 | 1,236 | 1,225 | 1,232 | +1.04% | 2,730,600 | 2兆1933億 | +1.18% | 14.59 | 0.85 |
| 02/04 | 1,206 | 1,221 | 1,201 | 1,220 | +0.22% | 2,630,700 | 2兆1708億 | +0.22% | 14.44 | 0.84 |
| 02/03 | 1,212 | 1,222 | 1,206 | 1,217 | -0.16% | 3,066,600 | 2兆1661億 | +0.08% | 14.4 | 0.84 |
| 01/31 | 1,222 | 1,237 | 1,219 | 1,219 | -0.19% | 3,668,100 | 2兆1696億 | +0.25% | 14.43 | 0.84 |
| 01/30 | 1,221 | 1,223 | 1,214 | 1,221 | +0.19% | 2,832,900 | 2兆1738億 | +0.52% | 14.46 | 0.84 |
| 01/29 | 1,213 | 1,221 | 1,213 | 1,219 | +0.49% | 2,151,300 | 2兆1696億 | +0.33% | 14.43 | 0.84 |
| 01/28 | 1,209 | 1,216 | 1,203 | 1,213 | 0% | 3,172,800 | 2兆1589億 | -0.25% | 14.36 | 0.84 |
| 01/27 | 1,199 | 1,215 | 1,195 | 1,213 | -0.11% | 2,654,400 | 2兆1589億 | -0.33% | 14.36 | 0.84 |
| 01/24 | 1,214 | 1,218 | 1,208 | 1,214 | -0.55% | 2,357,400 | 2兆1613億 | -0.3% | 14.37 | 0.84 |
| 01/23 | 1,232 | 1,232 | 1,216 | 1,221 | -0.84% | 2,761,500 | 2兆1732億 | +0.16% | 14.45 | 0.84 |
| 01/22 | 1,227 | 1,231 | 1,222 | 1,231 | +0.87% | 3,219,900 | 2兆1916億 | +1.01% | 14.57 | 0.85 |
| 01/21 | 1,228 | 1,231 | 1,217 | 1,221 | -0.62% | 2,101,800 | 2兆1726億 | +0.22% | 14.45 | 0.84 |
| 01/20 | 1,234 | 1,237 | 1,228 | 1,228 | +0.55% | 1,753,800 | 2兆1862億 | +0.85% | 14.54 | 0.85 |
| 01/17 | 1,221 | 1,226 | 1,216 | 1,222 | +0.47% | 3,528,600 | 2兆1744億 | +0.38% | 14.46 | 0.84 |
| 01/16 | 1,196 | 1,217 | 1,194 | 1,216 | -0.27% | 3,869,700 | 2兆1643億 | 0% | 14.39 | 0.84 |
| 01/15 | 1,217 | 1,221 | 1,214 | 1,219 | -0.33% | 2,758,200 | 2兆1702億 | +0.36% | 14.43 | 0.84 |
| 01/14 | 1,220 | 1,231 | 1,216 | 1,223 | 0% | 3,034,800 | 2兆1773億 | +0.77% | 14.48 | 0.84 |
| 01/10 | 1,229 | 1,232 | 1,219 | 1,223 | -0.08% | 2,743,500 | 2兆1773億 | +0.94% | 14.48 | 0.84 |
| 01/09 | 1,222 | 1,231 | 1,220 | 1,224 | +1.21% | 3,003,900 | 2兆1791億 | +1.1% | 14.49 | 0.85 |
| 01/08 | 1,204 | 1,215 | 1,194 | 1,210 | -0.41% | 4,902,900 | 2兆1530億 | +0.06% | 14.32 | 0.84 |
| 01/07 | 1,195 | 1,217 | 1,195 | 1,215 | +1.96% | 3,029,100 | 2兆1619億 | +0.55% | 14.38 | 0.84 |
| 01/06 | 1,199 | 1,203 | 1,185 | 1,191 | -1.02% | 3,698,400 | 2兆1204億 | -1.3% | 14.1 | 0.82 |
| 2019 |
| 12/30 | 1,206 | 1,209 | 1,200 | 1,204 | -0.69% | 1,879,800 | 2兆1423億 | -0.28% | 14.25 | 0.83 |
| 12/27 | 1,217 | 1,220 | 1,210 | 1,212 | +0.14% | 1,527,600 | 2兆1572億 | +0.5% | 14.35 | 0.84 |
| 12/26 | 1,203 | 1,210 | 1,202 | 1,210 | +0.41% | 1,364,700 | 2兆1542億 | +0.53% | 14.33 | 0.84 |
| 12/25 | 1,214 | 1,214 | 1,203 | 1,205 | +0.22% | 1,770,300 | 2兆1453億 | +0.28% | 14.27 | 0.83 |
| 12/24 | 1,206 | 1,207 | 1,198 | 1,203 | -0.58% | 1,428,000 | 2兆1405億 | +0.14% | 14.24 | 0.83 |
| 12/23 | 1,215 | 1,215 | 1,205 | 1,210 | -0.3% | 1,883,700 | 2兆1530億 | +0.81% | 14.32 | 0.84 |
| 12/20 | 1,216 | 1,223 | 1,209 | 1,213 | -0.3% | 4,449,900 | 2兆1595億 | +1.28% | 14.36 | 0.84 |
| 12/19 | 1,225 | 1,228 | 1,215 | 1,217 | -1.54% | 4,017,600 | 2兆1661億 | +1.76% | 14.4 | 0.84 |
| 12/18 | 1,232 | 1,238 | 1,226 | 1,236 | -0.4% | 3,250,800 | 2兆1999億 | +3.52% | 14.63 | 0.85 |
| 12/17 | 1,247 | 1,249 | 1,233 | 1,241 | -0.19% | 3,716,400 | 2兆2088億 | +4.2% | 14.69 | 0.86 |
| 12/16 | 1,240 | 1,248 | 1,238 | 1,243 | +0.51% | 2,809,500 | 2兆2129億 | +4.57% | 14.72 | 0.86 |
| 12/13 | 1,248 | 1,254 | 1,235 | 1,237 | +1.75% | 5,870,400 | 2兆2017億 | +4.3% | 14.64 | 0.85 |
| 12/12 | 1,219 | 1,223 | 1,212 | 1,216 | -0.3% | 2,791,200 | 2兆1637億 | +2.67% | 14.39 | 0.84 |
| 12/11 | 1,219 | 1,224 | 1,213 | 1,219 | +0.47% | 2,940,600 | 2兆1702億 | +3.07% | 14.43 | 0.84 |
| 12/10 | 1,217 | 1,220 | 1,209 | 1,214 | +0.19% | 2,963,400 | 2兆1601億 | +2.68% | 14.37 | 0.84 |
| 12/09 | 1,213 | 1,215 | 1,195 | 1,211 | +1.14% | 3,315,900 | 2兆1560億 | +2.66% | 14.34 | 0.84 |
| 12/06 | 1,198 | 1,201 | 1,192 | 1,198 | +0.45% | 1,987,200 | 2兆1316億 | +1.67% | 14.18 | 0.83 |
| 12/05 | 1,190 | 1,196 | 1,186 | 1,192 | +0.62% | 2,540,100 | 2兆1222億 | +1.3% | 14.11 | 0.82 |
| 12/04 | 1,175 | 1,188 | 1,173 | 1,185 | +0.74% | 3,278,100 | 2兆1091億 | +0.77% | 14.03 | 0.82 |
| 12/03 | 1,176 | 1,179 | 1,169 | 1,176 | -0.87% | 4,740,000 | 2兆937億 | +0.11% | 13.92 | 0.81 |
| 12/02 | 1,185 | 1,192 | 1,181 | 1,187 | +0.54% | 2,735,700 | 2兆1121億 | +1.08% | 14.05 | 0.82 |
| 11/29 | 1,190 | 1,191 | 1,178 | 1,180 | -0.42% | 2,961,300 | 2兆1008億 | +0.71% | 13.97 | 0.82 |
| 11/28 | 1,189 | 1,196 | 1,178 | 1,185 | -0.48% | 3,299,100 | 2兆1097億 | +1.22% | 14.03 | 0.82 |
| 11/27 | 1,185 | 1,193 | 1,181 | 1,191 | -0.2% | 3,230,700 | 2兆1198億 | +1.79% | 14.1 | 0.82 |
| 11/26 | 1,186 | 1,200 | 1,185 | 1,193 | +1.24% | 8,382,000 | 2兆1239億 | +2.17% | 14.12 | 0.82 |
| 11/25 | 1,178 | 1,184 | 1,173 | 1,179 | +1.26% | 3,134,700 | 2兆978億 | +1.09% | 13.95 | 0.81 |
| 11/22 | 1,169 | 1,172 | 1,160 | 1,164 | -0.11% | 3,894,000 | 2兆717億 | 0% | 13.78 | 0.8 |
| 11/21 | 1,175 | 1,176 | 1,145 | 1,165 | -0.54% | 4,976,400 | 2兆741億 | +0.11% | 13.79 | 0.8 |
| 11/20 | 1,165 | 1,173 | 1,150 | 1,172 | -0.57% | 6,334,500 | 2兆854億 | +0.75% | 13.87 | 0.81 |
| 11/19 | 1,163 | 1,187 | 1,149 | 1,178 | +1.43% | 5,223,900 | 2兆972億 | +1.49% | 13.95 | 0.81 |
| 11/18 | 1,167 | 1,169 | 1,156 | 1,162 | -0.63% | 2,497,500 | 2兆676億 | +0.32% | 13.75 | 0.8 |
| 11/15 | 1,160 | 1,175 | 1,155 | 1,169 | +0.8% | 3,322,500 | 2兆806億 | +1.04% | 13.84 | 0.81 |
| 11/14 | 1,163 | 1,166 | 1,156 | 1,160 | -0.54% | 2,549,100 | 2兆640億 | +0.4% | 13.73 | 0.8 |
| 11/13 | 1,174 | 1,177 | 1,161 | 1,166 | -0.99% | 3,184,200 | 2兆753億 | +1.04% | 13.8 | 0.81 |
| 11/12 | 1,173 | 1,179 | 1,168 | 1,178 | -0.59% | 4,332,300 | 2兆960億 | +2.14% | 13.94 | 0.81 |
| 11/11 | 1,181 | 1,191 | 1,180 | 1,185 | -0.03% | 2,787,300 | 2兆1085億 | +2.84% | 14.02 | 0.82 |
| 11/08 | 1,198 | 1,198 | 1,180 | 1,185 | -0.22% | 3,679,200 | 2兆1091億 | +2.95% | 14.03 | 0.82 |
| 11/07 | 1,194 | 1,197 | 1,183 | 1,188 | +0.2% | 3,099,900 | 2兆1138億 | +3.28% | 14.06 | 0.82 |
| 11/06 | 1,187 | 1,189 | 1,175 | 1,185 | +0.99% | 3,718,500 | 2兆1097億 | +3.07% | 14.03 | 0.82 |
| 11/05 | 1,192 | 1,192 | 1,166 | 1,174 | +0.66% | 5,193,600 | 2兆889億 | +2.06% | 13.89 | 0.81 |
| 11/01 | 1,162 | 1,166 | 1,155 | 1,166 | -0.31% | 2,326,200 | 2兆753億 | +1.22% | 13.8 | 0.81 |
| 10/31 | 1,172 | 1,176 | 1,161 | 1,170 | +0.11% | 4,727,700 | 2兆818億 | +1.36% | 13.84 | 0.81 |
| 10/30 | 1,150 | 1,172 | 1,150 | 1,168 | +1.83% | 5,386,200 | 2兆794億 | +1.15% | 13.83 | 0.81 |
| 10/29 | 1,140 | 1,155 | 1,140 | 1,147 | +0.44% | 4,552,500 | 2兆421億 | -0.75% | 13.58 | 0.79 |
| 10/28 | 1,150 | 1,155 | 1,141 | 1,142 | -1.21% | 3,756,300 | 2兆332億 | -1.35% | 13.52 | 0.79 |
| 10/25 | 1,155 | 1,160 | 1,153 | 1,156 | +0.29% | 2,906,700 | 2兆581億 | -0.32% | 13.69 | 0.8 |
| 10/24 | 1,160 | 1,162 | 1,153 | 1,153 | +0.23% | 3,701,700 | 2兆521億 | -0.69% | 13.65 | 0.8 |
| 10/23 | 1,147 | 1,152 | 1,141 | 1,150 | +0.67% | 3,610,200 | 2兆474億 | -1.17% | 13.62 | 0.79 |
| 10/21 | 1,144 | 1,148 | 1,143 | 1,143 | +0.09% | 2,090,100 | 2兆338億 | -1.92% | 13.53 | 0.79 |
| 10/18 | 1,142 | 1,150 | 1,133 | 1,142 | -0.15% | 3,909,900 | 2兆320億 | -2.17% | 13.51 | 0.79 |
| 10/17 | 1,137 | 1,150 | 1,137 | 1,143 | -0.03% | 4,576,200 | 2兆349億 | -2.11% | 13.53 | 0.79 |
| 10/16 | 1,155 | 1,164 | 1,137 | 1,144 | +0.06% | 4,358,400 | 2兆355億 | -2.08% | 13.54 | 0.79 |
| 10/15 | 1,125 | 1,148 | 1,122 | 1,143 | +2.36% | 6,302,700 | 2兆343億 | -2.14% | 13.53 | 0.79 |
| 10/11 | 1,126 | 1,127 | 1,115 | 1,117 | +0.3% | 4,494,300 | 1兆9875億 | -4.31% | 13.22 | 0.77 |
| 10/10 | 1,115 | 1,119 | 1,108 | 1,113 | -1.18% | 4,227,300 | 1兆9815億 | -4.6% | 13.18 | 0.77 |
| 10/09 | 1,115 | 1,128 | 1,114 | 1,127 | -1.05% | 3,252,600 | 2兆53億 | -3.54% | 13.34 | 0.78 |
| 10/08 | 1,145 | 1,154 | 1,137 | 1,139 | +0.44% | 3,931,500 | 2兆266億 | -2.51% | 13.48 | 0.79 |
| 10/07 | 1,141 | 1,152 | 1,131 | 1,134 | -0.53% | 2,547,000 | 2兆177億 | -2.86% | 13.42 | 0.78 |
