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 | 1,036 | 1,044 | 1,006 | 1,008 | -2.42% | 5,199,000 | 1兆7947億 | -2.86% | 11.94 | 0.7 |
03/30 | 1,021 | 1,038 | 987 | 1,033 | -4.67% | 8,546,100 | 1兆8392億 | -1.4% | 12.23 | 0.71 |
03/27 | 1,038 | 1,084 | 1,038 | 1,084 | +6.8% | 10,181,700 | 1兆9293億 | +2.55% | 12.83 | 0.75 |
03/26 | 988 | 1,022 | 967 | 1,015 | +1.16% | 7,231,500 | 1兆8065億 | -4.43% | 12.01 | 0.7 |
03/25 | 987 | 1,015 | 984 | 1,003 | +5.21% | 7,985,100 | 1兆7858億 | -6.32% | 11.88 | 0.69 |
03/24 | 981 | 987 | 937 | 954 | +1.53% | 9,061,200 | 1兆6974億 | -11.78% | 11.29 | 0.66 |
03/23 | 900 | 946 | 894 | 939 | +2.66% | 10,498,500 | 1兆6718億 | -14.06% | 11.12 | 0.65 |
03/19 | 909 | 960 | 893 | 915 | +3.55% | 11,269,800 | 1兆6285億 | -17.19% | 10.83 | 0.63 |
03/18 | 920 | 955 | 883 | 884 | -2.43% | 8,298,900 | 1兆5728億 | -20.96% | 10.46 | 0.61 |
03/17 | 890 | 919 | 864 | 906 | +0.11% | 9,549,000 | 1兆6119億 | -19.99% | 10.72 | 0.63 |
03/16 | 929 | 944 | 894 | 905 | -2.41% | 8,472,300 | 1兆6101億 | -21.06% | 10.71 | 0.62 |
03/13 | 903 | 957 | 877 | 927 | -5.15% | 9,551,100 | 1兆6499億 | -20.09% | 10.97 | 0.64 |
03/12 | 985 | 994 | 963 | 977 | -2.75% | 7,897,500 | 1兆7395億 | -16.61% | 11.57 | 0.67 |
03/11 | 1,010 | 1,035 | 1,001 | 1,005 | -1.95% | 5,993,100 | 1兆7887億 | -14.97% | 11.9 | 0.69 |
03/10 | 1,030 | 1,034 | 991 | 1,025 | -0.36% | 7,853,700 | 1兆8243億 | -13.94% | 12.13 | 0.71 |
03/09 | 1,054 | 1,059 | 1,018 | 1,029 | -4.55% | 5,994,300 | 1兆8308億 | -14.13% | 12.18 | 0.71 |
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 |