株価チャート
2019/10/24～2020/03/24
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 |
|---|
| 2023 | 10/1, 株式分割 1→5 |
| 2020 |
| 03/24 | 3,690 | 3,696 | 3,417 | 3,456 | -4.27% | 5,633,000 | 3兆5596億 | -4.21% | 8.55 | 0.89 |
| 03/23 | 3,477 | 3,672 | 3,433 | 3,610 | +2.18% | 6,027,500 | 3兆7183億 | -0.93% | 8.93 | 0.93 |
| 03/19 | 3,490 | 3,664 | 3,410 | 3,533 | +5.87% | 7,399,500 | 3兆6389億 | -3.89% | 8.74 | 0.91 |
| 03/18 | 3,243 | 3,481 | 3,226 | 3,337 | +4.18% | 6,557,500 | 3兆4371億 | -10.08% | 8.25 | 0.86 |
| 03/17 | 3,040 | 3,238 | 3,018 | 3,203 | +3.29% | 5,964,000 | 3兆2990億 | -14.68% | 7.92 | 0.82 |
| 03/16 | 3,100 | 3,255 | 3,060 | 3,101 | +2.14% | 4,819,500 | 3兆1940億 | -18.46% | 7.67 | 0.8 |
| 03/13 | 2,920 | 3,147 | 2,868 | 3,036 | -4.92% | 6,344,000 | 3兆1270億 | -21.31% | 7.51 | 0.78 |
| 03/12 | 3,194 | 3,271 | 3,144 | 3,193 | -2.24% | 5,275,000 | 3兆2887億 | -18.42% | 7.9 | 0.82 |
| 03/11 | 3,335 | 3,369 | 3,265 | 3,266 | -3.6% | 4,268,000 | 3兆3639億 | -17.57% | 8.08 | 0.84 |
| 03/10 | 3,224 | 3,415 | 3,156 | 3,388 | +2.79% | 4,536,000 | 3兆4896億 | -15.38% | 8.38 | 0.87 |
| 03/09 | 3,340 | 3,364 | 3,261 | 3,296 | -3.93% | 3,142,000 | 3兆3948億 | -18.44% | 8.15 | 0.85 |
| 03/06 | 3,512 | 3,526 | 3,401 | 3,431 | -4.48% | 2,874,000 | 3兆5339億 | -15.95% | 8.49 | 0.88 |
| 03/05 | 3,580 | 3,612 | 3,567 | 3,592 | +0.62% | 2,050,500 | 3兆6997億 | -12.82% | 8.88 | 0.92 |
| 03/04 | 3,545 | 3,613 | 3,491 | 3,570 | -0.72% | 2,296,000 | 3兆6771億 | -13.98% | 8.83 | 0.92 |
| 03/03 | 3,738 | 3,744 | 3,594 | 3,596 | -1.91% | 2,841,000 | 3兆7038億 | -14.01% | 8.89 | 0.92 |
| 03/02 | 3,497 | 3,691 | 3,481 | 3,666 | +3.09% | 3,864,000 | 3兆7759億 | -13.05% | 9.07 | 0.94 |
| 02/28 | 3,590 | 3,648 | 3,525 | 3,556 | -3.58% | 4,552,500 | 3兆6626億 | -16.19% | 8.79 | 0.91 |
| 02/27 | 3,778 | 3,781 | 3,682 | 3,688 | -3.23% | 3,221,500 | 3兆7986億 | -13.77% | 9.12 | 0.95 |
| 02/26 | 3,824 | 3,848 | 3,793 | 3,811 | -1.7% | 2,839,000 | 3兆9253億 | -11.48% | 9.42 | 0.98 |
| 02/25 | 3,888 | 3,972 | 3,822 | 3,877 | -6.31% | 3,264,500 | 3兆9933億 | -10.46% | 9.59 | 1 |
| 02/21 | 4,120 | 4,170 | 4,113 | 4,138 | -0.17% | 1,429,500 | 4兆2621億 | -4.9% | 10.23 | 1.06 |
| 02/20 | 4,244 | 4,257 | 4,141 | 4,145 | -2.31% | 1,977,000 | 4兆2693億 | -4.93% | 10.25 | 1.06 |
| 02/19 | 4,240 | 4,261 | 4,199 | 4,243 | +0.78% | 1,870,000 | 4兆3702億 | -2.86% | 10.49 | 1.09 |
| 02/18 | 4,244 | 4,263 | 4,185 | 4,210 | -1.1% | 1,746,000 | 4兆3363億 | -3.75% | 10.41 | 1.08 |
| 02/17 | 4,316 | 4,330 | 4,257 | 4,257 | -2.18% | 1,875,500 | 4兆3847億 | -2.83% | 10.53 | 1.09 |
| 02/14 | 4,400 | 4,407 | 4,350 | 4,352 | -1.27% | 1,758,000 | 4兆4825億 | -0.78% | 10.76 | 1.12 |
| 02/13 | 4,448 | 4,452 | 4,391 | 4,408 | -0.23% | 1,265,000 | 4兆5402億 | +0.55% | 10.9 | 1.13 |
| 02/12 | 4,412 | 4,423 | 4,396 | 4,418 | +0.11% | 1,114,500 | 4兆5505億 | +0.8% | 10.93 | 1.13 |
| 02/10 | 4,417 | 4,425 | 4,382 | 4,413 | -0.41% | 1,113,000 | 4兆5453億 | +0.78% | 10.91 | 1.13 |
| 02/07 | 4,495 | 4,498 | 4,431 | 4,431 | -0.89% | 1,319,000 | 4兆5639億 | +1.21% | 10.96 | 1.14 |
| 02/06 | 4,477 | 4,514 | 4,462 | 4,471 | +0.95% | 2,194,000 | 4兆6051億 | +2.12% | 11.06 | 1.15 |
| 02/05 | 4,412 | 4,444 | 4,409 | 4,429 | +0.82% | 1,438,500 | 4兆5618億 | +1.21% | 10.95 | 1.14 |
| 02/04 | 4,326 | 4,396 | 4,309 | 4,393 | +1.67% | 1,549,000 | 4兆5247億 | +0.41% | 10.86 | 1.13 |
| 02/03 | 4,298 | 4,346 | 4,281 | 4,321 | +0.09% | 1,713,500 | 4兆4506億 | -1.28% | 10.69 | 1.11 |
| 01/31 | 4,306 | 4,384 | 4,283 | 4,317 | -0.28% | 2,019,000 | 4兆4465億 | -1.51% | 10.68 | 1.11 |
| 01/30 | 4,357 | 4,389 | 4,324 | 4,329 | -1.16% | 1,204,000 | 4兆4588億 | -1.39% | 10.71 | 1.11 |
| 01/29 | 4,359 | 4,391 | 4,344 | 4,380 | +1.08% | 1,204,000 | 4兆5114億 | -0.3% | 10.83 | 1.12 |
| 01/28 | 4,351 | 4,359 | 4,314 | 4,333 | -1.05% | 1,629,500 | 4兆4629億 | -1.43% | 10.72 | 1.11 |
| 01/27 | 4,366 | 4,394 | 4,355 | 4,379 | -1.15% | 1,339,000 | 4兆5103億 | -0.48% | 10.83 | 1.12 |
| 01/24 | 4,429 | 4,435 | 4,386 | 4,430 | +1.77% | 1,734,500 | 4兆5629億 | +0.64% | 10.96 | 1.14 |
| 01/23 | 4,357 | 4,377 | 4,345 | 4,353 | -0.87% | 1,417,000 | 4兆4835億 | -1.14% | 10.77 | 1.12 |
| 01/22 | 4,398 | 4,409 | 4,380 | 4,391 | -0.16% | 943,500 | 4兆5227億 | -0.32% | 10.86 | 1.13 |
| 01/21 | 4,433 | 4,439 | 4,393 | 4,398 | -0.72% | 706,500 | 4兆5299億 | -0.16% | 10.88 | 1.13 |
| 01/20 | 4,429 | 4,443 | 4,408 | 4,430 | +0.75% | 880,500 | 4兆5629億 | +0.59% | 10.96 | 1.14 |
| 01/17 | 4,423 | 4,425 | 4,379 | 4,397 | +0.62% | 1,706,500 | 4兆5289億 | -0.16% | 10.87 | 1.13 |
| 01/16 | 4,420 | 4,423 | 4,363 | 4,370 | +0.55% | 1,458,500 | 4兆5011億 | -0.77% | 10.81 | 1.12 |
| 01/15 | 4,369 | 4,389 | 4,336 | 4,346 | -0.98% | 1,478,000 | 4兆4763億 | -1.34% | 10.75 | 1.12 |
| 01/14 | 4,376 | 4,389 | 4,364 | 4,389 | +0.11% | 1,154,000 | 4兆5206億 | -0.41% | 10.85 | 1.13 |
| 01/10 | 4,399 | 4,406 | 4,378 | 4,384 | +0.07% | 941,000 | 4兆5155億 | -0.54% | 10.84 | 1.13 |
| 01/09 | 4,365 | 4,394 | 4,365 | 4,381 | +1.46% | 1,289,000 | 4兆5124億 | -0.68% | 10.83 | 1.13 |
| 01/08 | 4,356 | 4,361 | 4,298 | 4,318 | -1.53% | 1,546,000 | 4兆4475億 | -2.13% | 10.68 | 1.11 |
| 01/07 | 4,306 | 4,386 | 4,297 | 4,385 | +1.95% | 1,509,000 | 4兆5165億 | -0.75% | 10.84 | 1.13 |
| 01/06 | 4,368 | 4,375 | 4,295 | 4,301 | -2.25% | 1,692,500 | 4兆4300億 | -2.76% | 10.64 | 1.1 |
| 2019 |
| 12/30 | 4,426 | 4,434 | 4,398 | 4,400 | -0.83% | 786,000 | 4兆5320億 | -0.74% | 10.88 | 1.13 |
| 12/27 | 4,444 | 4,453 | 4,437 | 4,437 | +0.41% | 678,500 | 4兆5701億 | 0% | 10.97 | 1.14 |
| 12/26 | 4,428 | 4,430 | 4,409 | 4,419 | +0.34% | 635,500 | 4兆5515億 | -0.47% | 10.93 | 1.13 |
| 12/25 | 4,438 | 4,452 | 4,394 | 4,404 | -0.9% | 1,232,000 | 4兆5361億 | -0.86% | 10.89 | 1.13 |
| 12/24 | 4,461 | 4,469 | 4,438 | 4,444 | -0.31% | 738,000 | 4兆5773億 | -0.04% | 10.99 | 1.14 |
| 12/23 | 4,464 | 4,470 | 4,442 | 4,458 | -0.65% | 1,151,000 | 4兆5917億 | +0.25% | 11.03 | 1.14 |
| 12/20 | 4,478 | 4,507 | 4,466 | 4,487 | +1.61% | 2,752,000 | 4兆6216億 | +0.85% | 11.1 | 1.15 |
| 12/19 | 4,422 | 4,434 | 4,397 | 4,416 | -0.92% | 1,461,500 | 4兆5484億 | -0.72% | 10.92 | 1.13 |
| 12/18 | 4,452 | 4,464 | 4,440 | 4,457 | +0.5% | 1,814,500 | 4兆5907億 | +0.16% | 11.02 | 1.14 |
| 12/17 | 4,459 | 4,459 | 4,412 | 4,435 | +0.2% | 1,419,000 | 4兆5680億 | -0.36% | 10.97 | 1.14 |
| 12/16 | 4,455 | 4,466 | 4,425 | 4,426 | -0.65% | 967,500 | 4兆5587億 | -0.61% | 10.95 | 1.14 |
| 12/13 | 4,478 | 4,478 | 4,438 | 4,455 | +1.11% | 2,681,000 | 4兆5886億 | -0.04% | 11.02 | 1.14 |
| 12/12 | 4,422 | 4,433 | 4,402 | 4,406 | +0.34% | 1,055,000 | 4兆5381億 | -1.19% | 10.9 | 1.13 |
| 12/11 | 4,389 | 4,406 | 4,376 | 4,391 | +0.41% | 1,047,500 | 4兆5227億 | -1.64% | 10.86 | 1.13 |
| 12/10 | 4,412 | 4,421 | 4,372 | 4,373 | -1.13% | 1,407,000 | 4兆5041億 | -2.17% | 10.81 | 1.12 |
| 12/09 | 4,420 | 4,431 | 4,399 | 4,423 | +0.55% | 920,500 | 4兆5556億 | -1.18% | 10.94 | 1.14 |
| 12/06 | 4,443 | 4,444 | 4,392 | 4,399 | +0.11% | 1,078,500 | 4兆5309億 | -1.74% | 10.88 | 1.13 |
| 12/05 | 4,401 | 4,408 | 4,375 | 4,394 | -0.23% | 1,123,000 | 4兆5258億 | -1.92% | 10.87 | 1.13 |
| 12/04 | 4,372 | 4,411 | 4,369 | 4,404 | -0.05% | 1,327,000 | 4兆5361億 | -1.78% | 10.89 | 1.13 |
| 12/03 | 4,419 | 4,426 | 4,388 | 4,406 | -0.97% | 1,470,500 | 4兆5381億 | -1.83% | 10.9 | 1.13 |
| 12/02 | 4,452 | 4,499 | 4,441 | 4,449 | +0.68% | 1,294,500 | 4兆5824億 | -0.98% | 11 | 1.14 |
| 11/29 | 4,452 | 4,457 | 4,416 | 4,419 | -0.74% | 1,144,000 | 4兆5515億 | -1.76% | 10.93 | 1.13 |
| 11/28 | 4,505 | 4,512 | 4,446 | 4,452 | -1.55% | 1,338,500 | 4兆5855億 | -1.13% | 11.01 | 1.14 |
| 11/27 | 4,580 | 4,583 | 4,509 | 4,522 | -0.48% | 1,173,000 | 4兆6576億 | +0.31% | 11.18 | 1.16 |
| 11/26 | 4,528 | 4,564 | 4,516 | 4,544 | +0.64% | 1,656,000 | 4兆6803億 | +0.8% | 11.24 | 1.17 |
| 11/25 | 4,518 | 4,528 | 4,497 | 4,515 | +0.4% | 1,064,000 | 4兆6504億 | +0.18% | 11.17 | 1.16 |
| 11/22 | 4,486 | 4,508 | 4,479 | 4,497 | +0.38% | 1,108,500 | 4兆6319億 | -0.24% | 11.12 | 1.15 |
| 11/21 | 4,461 | 4,487 | 4,420 | 4,480 | -0.18% | 1,285,500 | 4兆6144億 | -0.75% | 11.08 | 1.15 |
| 11/20 | 4,466 | 4,497 | 4,465 | 4,488 | +0.18% | 1,034,500 | 4兆6226億 | -0.66% | 11.1 | 1.15 |
| 11/19 | 4,472 | 4,506 | 4,470 | 4,480 | -0.58% | 951,500 | 4兆6144億 | -0.86% | 11.08 | 1.15 |
| 11/18 | 4,487 | 4,506 | 4,462 | 4,506 | +0.69% | 957,500 | 4兆6411億 | -0.31% | 11.14 | 1.16 |
| 11/15 | 4,472 | 4,480 | 4,439 | 4,475 | +0.56% | 1,373,500 | 4兆6092億 | -1% | 11.07 | 1.15 |
| 11/14 | 4,470 | 4,492 | 4,427 | 4,450 | -0.63% | 1,145,500 | 4兆5835億 | -1.59% | 11.01 | 1.14 |
| 11/13 | 4,490 | 4,507 | 4,474 | 4,478 | -0.58% | 1,074,500 | 4兆6123億 | -1.04% | 11.07 | 1.15 |
| 11/12 | 4,503 | 4,519 | 4,479 | 4,504 | -0.16% | 1,164,000 | 4兆6391億 | -0.46% | 11.14 | 1.16 |
| 11/11 | 4,529 | 4,536 | 4,490 | 4,511 | +0.07% | 924,000 | 4兆6463億 | -0.18% | 11.16 | 1.16 |
| 11/08 | 4,567 | 4,567 | 4,488 | 4,508 | -0.4% | 1,657,500 | 4兆6432億 | -0.22% | 11.15 | 1.16 |
| 11/07 | 4,569 | 4,574 | 4,512 | 4,526 | -0.29% | 1,150,000 | 4兆6617億 | +0.22% | 11.19 | 1.16 |
| 11/06 | 4,552 | 4,563 | 4,507 | 4,539 | +0.2% | 1,140,500 | 4兆6751億 | +0.6% | 11.23 | 1.17 |
| 11/05 | 4,514 | 4,542 | 4,468 | 4,530 | +1.66% | 1,665,500 | 4兆6659億 | +0.38% | 11.2 | 1.16 |
| 11/01 | 4,416 | 4,475 | 4,411 | 4,456 | -0.07% | 1,211,000 | 4兆5896億 | -1.28% | 11.02 | 1.14 |
| 10/31 | 4,509 | 4,522 | 4,449 | 4,459 | -1.11% | 1,850,500 | 4兆5927億 | -1.31% | 11.03 | 1.15 |
| 10/30 | 4,494 | 4,582 | 4,494 | 4,509 | +0.54% | 4,808,500 | 4兆6442億 | -0.27% | 11.15 | 1.16 |
| 10/29 | 4,538 | 4,562 | 4,467 | 4,485 | -1.36% | 2,496,500 | 4兆6195億 | -0.75% | 11.09 | 1.15 |
| 10/28 | 4,559 | 4,567 | 4,524 | 4,547 | -0.24% | 1,248,000 | 4兆6834億 | +0.62% | 11.25 | 1.17 |
| 10/25 | 4,559 | 4,563 | 4,523 | 4,558 | -0.07% | 1,292,000 | 4兆6947億 | +0.97% | 11.27 | 1.17 |
| 10/24 | 4,608 | 4,620 | 4,545 | 4,561 | -0.11% | 1,234,000 | 4兆6978億 | +1.13% | 11.28 | 1.17 |
