株価チャート
2019/12/26～2020/05/29
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 |
| 05/29 | 3,710 | 3,746 | 3,678 | 3,687 | -1.07% | 2,706,000 | 3兆7976億 | +5.04% | - | 1 |
| 05/28 | 3,767 | 3,770 | 3,701 | 3,727 | +0.46% | 3,280,500 | 3兆8388億 | +6.49% | - | 1.01 |
| 05/27 | 3,776 | 3,779 | 3,677 | 3,710 | -2.34% | 3,621,500 | 3兆8213億 | +6.24% | - | 1 |
| 05/26 | 3,688 | 3,812 | 3,665 | 3,799 | +5.21% | 4,362,500 | 3兆9129億 | +9.01% | - | 1.03 |
| 05/25 | 3,534 | 3,615 | 3,514 | 3,611 | +3.7% | 2,362,500 | 3兆7193億 | +3.85% | - | 0.98 |
| 05/22 | 3,514 | 3,524 | 3,450 | 3,482 | -0.66% | 1,848,500 | 3兆5864億 | +0.2% | - | 0.94 |
| 05/21 | 3,564 | 3,572 | 3,505 | 3,505 | -1.63% | 1,604,500 | 3兆6101億 | +0.86% | - | 0.95 |
| 05/20 | 3,551 | 3,565 | 3,532 | 3,563 | +0.06% | 1,697,000 | 3兆6698億 | +2.44% | - | 0.96 |
| 05/19 | 3,549 | 3,580 | 3,525 | 3,561 | +2.65% | 1,981,000 | 3兆6678億 | +2.42% | - | 0.96 |
| 05/18 | 3,490 | 3,508 | 3,451 | 3,469 | -1.17% | 1,377,500 | 3兆5730億 | -0.34% | - | 0.94 |
| 05/15 | 3,551 | 3,551 | 3,473 | 3,510 | +0.29% | 1,703,500 | 3兆6153億 | +0.78% | - | 0.95 |
| 05/14 | 3,527 | 3,567 | 3,500 | 3,500 | -1.16% | 1,773,000 | 3兆6050億 | +0.63% | - | 0.95 |
| 05/13 | 3,529 | 3,560 | 3,520 | 3,541 | +0.03% | 2,150,000 | 3兆6472億 | +2.1% | - | 0.96 |
| 05/12 | 3,560 | 3,578 | 3,525 | 3,540 | -1.23% | 2,391,000 | 3兆6462億 | +2.37% | - | 0.96 |
| 05/11 | 3,464 | 3,623 | 3,450 | 3,584 | +4.76% | 3,262,500 | 3兆6915億 | +3.85% | - | 0.97 |
| 05/08 | 3,266 | 3,429 | 3,257 | 3,421 | +6.08% | 3,127,500 | 3兆5236億 | -0.73% | - | 0.92 |
| 05/07 | 3,278 | 3,295 | 3,209 | 3,225 | -3.09% | 2,789,000 | 3兆3217億 | -6.58% | - | 0.87 |
| 05/01 | 3,390 | 3,422 | 3,328 | 3,328 | -2.15% | 2,658,500 | 3兆4278億 | -4.04% | - | 0.9 |
| 04/30 | 3,485 | 3,493 | 3,394 | 3,401 | -0.53% | 3,759,000 | 3兆5030億 | -2.16% | - | 0.92 |
| 04/28 | 3,440 | 3,448 | 3,403 | 3,419 | -1.33% | 2,352,000 | 3兆5215億 | -1.89% | - | 0.92 |
| 04/27 | 3,412 | 3,466 | 3,387 | 3,465 | +1.55% | 1,968,500 | 3兆5689億 | -0.6% | - | 0.94 |
| 04/24 | 3,437 | 3,441 | 3,394 | 3,412 | -1.24% | 1,998,500 | 3兆5143億 | -2.29% | - | 0.92 |
| 04/23 | 3,413 | 3,455 | 3,406 | 3,455 | +0.93% | 1,421,000 | 3兆5586億 | -1.2% | - | 0.93 |
| 04/22 | 3,404 | 3,439 | 3,396 | 3,423 | +0.15% | 1,692,500 | 3兆5256億 | -1.98% | - | 0.92 |
| 04/21 | 3,364 | 3,432 | 3,346 | 3,418 | -0.55% | 2,370,000 | 3兆5205億 | -1.87% | - | 0.92 |
| 04/20 | 3,460 | 3,475 | 3,408 | 3,437 | -2.44% | 2,583,500 | 3兆5401億 | -0.98% | - | 0.93 |
| 04/17 | 3,541 | 3,573 | 3,500 | 3,523 | -0.06% | 2,041,000 | 3兆6286億 | +1.97% | - | 0.95 |
| 04/16 | 3,522 | 3,587 | 3,510 | 3,525 | -2.14% | 2,576,500 | 3兆6307億 | +2.44% | - | 0.95 |
| 04/15 | 3,511 | 3,602 | 3,506 | 3,602 | +1.12% | 2,596,000 | 3兆7100億 | +4.98% | - | 0.97 |
| 04/14 | 3,513 | 3,562 | 3,502 | 3,562 | +1.92% | 2,005,000 | 3兆6688億 | +4.09% | - | 0.96 |
| 04/13 | 3,500 | 3,555 | 3,479 | 3,495 | -1.96% | 1,580,500 | 3兆5998億 | +2.43% | - | 0.94 |
| 04/10 | 3,545 | 3,568 | 3,457 | 3,565 | +0.56% | 1,998,000 | 3兆6719億 | +4.58% | - | 0.96 |
| 04/09 | 3,661 | 3,669 | 3,487 | 3,545 | -3.41% | 2,833,000 | 3兆6513億 | +3.96% | - | 0.96 |
| 04/08 | 3,563 | 3,692 | 3,517 | 3,670 | +4.59% | 4,467,500 | 3兆7801億 | +7.59% | - | 0.99 |
| 04/07 | 3,458 | 3,516 | 3,419 | 3,509 | +3.85% | 3,162,000 | 3兆6142億 | +2.96% | - | 0.95 |
| 04/06 | 3,265 | 3,398 | 3,244 | 3,379 | +3.43% | 3,310,500 | 3兆4803億 | -1.05% | - | 0.91 |
| 04/03 | 3,285 | 3,368 | 3,235 | 3,267 | -0.67% | 2,754,000 | 3兆3650億 | -4.53% | - | 0.88 |
| 04/02 | 3,347 | 3,397 | 3,284 | 3,289 | -2.05% | 2,858,000 | 3兆3876億 | -4.36% | - | 0.89 |
| 04/01 | 3,384 | 3,466 | 3,328 | 3,358 | -3.06% | 3,542,000 | 3兆4587億 | -2.92% | - | 0.91 |
| 03/31 | 3,551 | 3,555 | 3,444 | 3,464 | -3.1% | 3,745,500 | 3兆5679億 | -0.46% | 8.57 | 0.89 |
| 03/30 | 3,529 | 3,585 | 3,467 | 3,575 | -1.35% | 3,769,000 | 3兆6822億 | +1.94% | 8.84 | 0.92 |
| 03/27 | 3,509 | 3,624 | 3,470 | 3,624 | +3.37% | 6,602,000 | 3兆7327億 | +2.66% | 8.96 | 0.93 |
| 03/26 | 3,470 | 3,560 | 3,437 | 3,506 | -3.42% | 4,605,000 | 3兆6111億 | -1.38% | 8.67 | 0.9 |
| 03/25 | 3,588 | 3,633 | 3,482 | 3,630 | +5.03% | 4,107,000 | 3兆7389億 | +1.31% | 8.98 | 0.93 |
| 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 |
