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 |
|---|
| 2020 |
| 03/31 | 2,723 | 2,735 | 2,645 | 2,678 | -1.51% | 2,487,000 | 1兆7841億 | -2.19% | 7.51 | 1.02 |
| 03/30 | 2,670 | 2,738 | 2,610 | 2,719 | -1.34% | 2,456,300 | 1兆8115億 | -1.66% | 7.63 | 1.03 |
| 03/27 | 2,733 | 2,800 | 2,643 | 2,756 | +4.67% | 4,156,200 | 1兆8361億 | -1.15% | 7.73 | 1.05 |
| 03/26 | 2,698 | 2,700 | 2,555 | 2,633 | -2.77% | 2,696,800 | 1兆7542億 | -6.23% | 7.39 | 1 |
| 03/25 | 2,698 | 2,734 | 2,658 | 2,708 | +10.62% | 3,200,200 | 1兆8041億 | -4.55% | 7.6 | 1.03 |
| 03/24 | 2,449 | 2,518 | 2,390 | 2,448 | +3.42% | 2,692,300 | 1兆6309億 | -14.55% | 6.87 | 0.93 |
| 03/23 | 2,320 | 2,388 | 2,262 | 2,367 | +2.03% | 3,796,100 | 1兆5769億 | -18.38% | 6.64 | 0.9 |
| 03/19 | 2,372 | 2,509 | 2,317 | 2,320 | -0.09% | 4,537,200 | 1兆5456億 | -21.3% | 6.51 | 0.88 |
| 03/18 | 2,350 | 2,442 | 2,317 | 2,322 | -1.57% | 3,282,200 | 1兆5470億 | -22.47% | 6.52 | 0.88 |
| 03/17 | 2,310 | 2,388 | 2,231 | 2,359 | -1.34% | 3,889,900 | 1兆5716億 | -22.53% | 6.62 | 0.9 |
| 03/16 | 2,466 | 2,485 | 2,363 | 2,391 | -3.63% | 2,900,500 | 1兆5929億 | -22.75% | 6.71 | 0.91 |
| 03/13 | 2,444 | 2,566 | 2,345 | 2,481 | -7.77% | 4,111,800 | 1兆6529億 | -21.11% | 6.96 | 0.94 |
| 03/12 | 2,659 | 2,720 | 2,639 | 2,690 | -0.7% | 3,045,000 | 1兆7921億 | -15.59% | 7.55 | 1.02 |
| 03/11 | 2,743 | 2,822 | 2,704 | 2,709 | -2.2% | 2,147,300 | 1兆8048億 | -15.84% | 7.6 | 1.03 |
| 03/10 | 2,743 | 2,785 | 2,632 | 2,770 | -0.82% | 2,406,200 | 1兆8454億 | -14.72% | 7.77 | 1.05 |
| 03/09 | 2,762 | 2,802 | 2,726 | 2,793 | -2.58% | 2,821,100 | 1兆8608億 | -14.74% | 7.84 | 1.06 |
| 03/06 | 2,929 | 2,935 | 2,852 | 2,867 | -3.92% | 2,255,500 | 1兆9101億 | -13.15% | 8.04 | 1.09 |
| 03/05 | 3,010 | 3,015 | 2,961 | 2,984 | 0% | 2,421,300 | 1兆9880億 | -10.26% | 8.37 | 1.13 |
| 03/04 | 2,973 | 3,015 | 2,951 | 2,984 | +0.44% | 1,794,600 | 1兆9880億 | -10.79% | 8.37 | 1.13 |
| 03/03 | 3,049 | 3,068 | 2,970 | 2,971 | -0.93% | 2,099,800 | 1兆9793億 | -11.71% | 8.34 | 1.13 |
| 03/02 | 2,929 | 3,041 | 2,929 | 2,999 | +0.64% | 2,443,000 | 1兆9980億 | -11.48% | 8.42 | 1.14 |
| 02/28 | 3,026 | 3,039 | 2,932 | 2,980 | -3.22% | 3,240,800 | 1兆9853億 | -12.58% | 8.36 | 1.13 |
| 02/27 | 3,155 | 3,187 | 3,069 | 3,079 | -3.84% | 1,941,600 | 2兆513億 | -10.29% | 8.64 | 1.17 |
| 02/26 | 3,239 | 3,242 | 3,158 | 3,202 | -1.42% | 1,977,100 | 2兆1332億 | -7.16% | 8.98 | 1.22 |
| 02/25 | 3,227 | 3,314 | 3,219 | 3,248 | -2.67% | 2,491,900 | 2兆1639億 | -6.18% | 9.11 | 1.23 |
| 02/21 | 3,300 | 3,357 | 3,300 | 3,337 | +1.12% | 1,507,900 | 2兆2232億 | -3.86% | 9.36 | 1.27 |
| 02/20 | 3,273 | 3,332 | 3,273 | 3,300 | +1.04% | 1,707,600 | 2兆1985億 | -5.06% | 9.26 | 1.25 |
| 02/19 | 3,320 | 3,330 | 3,244 | 3,266 | -2.3% | 2,100,200 | 2兆1759億 | -6.18% | 9.16 | 1.24 |
| 02/18 | 3,372 | 3,402 | 3,342 | 3,343 | -2.05% | 1,154,200 | 2兆2272億 | -4.16% | 9.38 | 1.27 |
| 02/17 | 3,330 | 3,417 | 3,326 | 3,413 | +2.37% | 1,529,200 | 2兆2738億 | -2.21% | 9.58 | 1.3 |
| 02/14 | 3,500 | 3,507 | 3,323 | 3,334 | -6.24% | 3,190,200 | 2兆2212億 | -4.47% | 9.36 | 1.27 |
| 02/13 | 3,488 | 3,562 | 3,482 | 3,556 | +1.4% | 2,281,300 | 2兆3691億 | +1.8% | 9.98 | 1.35 |
| 02/12 | 3,528 | 3,531 | 3,468 | 3,507 | -1.54% | 1,547,600 | 2兆3364億 | +0.54% | 9.84 | 1.33 |
| 02/10 | 3,580 | 3,584 | 3,557 | 3,562 | -1.06% | 808,400 | 2兆3731億 | +2.24% | 10 | 1.35 |
| 02/07 | 3,629 | 3,632 | 3,591 | 3,600 | -1.1% | 968,800 | 2兆3984億 | +3.54% | 10.1 | 1.37 |
| 02/06 | 3,590 | 3,647 | 3,587 | 3,640 | +2.97% | 1,712,300 | 2兆4251億 | +4.9% | 10.21 | 1.38 |
| 02/05 | 3,529 | 3,537 | 3,502 | 3,535 | +1.43% | 1,044,500 | 2兆3551億 | +2.17% | 9.92 | 1.34 |
| 02/04 | 3,446 | 3,485 | 3,431 | 3,485 | +1.1% | 1,321,300 | 2兆3218億 | +0.9% | 9.78 | 1.32 |
| 02/03 | 3,432 | 3,469 | 3,425 | 3,447 | -0.4% | 871,700 | 2兆2965億 | -0.06% | 9.67 | 1.31 |
| 01/31 | 3,469 | 3,493 | 3,446 | 3,461 | +1.23% | 1,230,700 | 2兆3058億 | +0.41% | 9.71 | 1.31 |
| 01/30 | 3,473 | 3,483 | 3,400 | 3,419 | -1.84% | 1,274,900 | 2兆2778億 | -0.73% | 9.59 | 1.3 |
| 01/29 | 3,470 | 3,492 | 3,446 | 3,483 | +0.26% | 1,108,700 | 2兆3205億 | +1.13% | 9.77 | 1.32 |
| 01/28 | 3,479 | 3,487 | 3,452 | 3,474 | -0.6% | 1,053,900 | 2兆3145億 | +0.93% | 9.75 | 1.32 |
| 01/27 | 3,485 | 3,509 | 3,458 | 3,495 | -0.82% | 993,600 | 2兆3285億 | +1.57% | 9.81 | 1.33 |
| 01/24 | 3,518 | 3,546 | 3,501 | 3,524 | -0.11% | 1,237,500 | 2兆3478億 | +2.47% | 9.89 | 1.34 |
| 01/23 | 3,563 | 3,578 | 3,525 | 3,528 | -0.87% | 1,187,000 | 2兆3504億 | +2.71% | 9.9 | 1.34 |
| 01/22 | 3,501 | 3,560 | 3,496 | 3,559 | +1.66% | 1,167,200 | 2兆3711億 | +3.73% | 9.99 | 1.35 |
| 01/21 | 3,530 | 3,546 | 3,491 | 3,501 | -0.68% | 931,600 | 2兆3324億 | +2.22% | 9.82 | 1.33 |
| 01/20 | 3,500 | 3,527 | 3,492 | 3,525 | +1.15% | 950,900 | 2兆3484億 | +3.01% | 9.89 | 1.34 |
| 01/17 | 3,466 | 3,488 | 3,456 | 3,485 | +1.1% | 1,189,000 | 2兆3218億 | +1.99% | 9.78 | 1.32 |
| 01/16 | 3,463 | 3,478 | 3,416 | 3,447 | +0.41% | 1,051,400 | 2兆2965億 | +0.97% | 9.67 | 1.31 |
| 01/15 | 3,440 | 3,458 | 3,419 | 3,433 | -0.38% | 1,220,900 | 2兆2871億 | +0.62% | 9.63 | 1.3 |
| 01/14 | 3,428 | 3,446 | 3,403 | 3,446 | +1.35% | 1,816,500 | 2兆2958億 | +1.03% | 9.67 | 1.31 |
| 01/10 | 3,415 | 3,416 | 3,395 | 3,400 | -0.41% | 1,458,300 | 2兆2652億 | -0.26% | 9.54 | 1.29 |
| 01/09 | 3,394 | 3,423 | 3,382 | 3,414 | +0.65% | 1,892,100 | 2兆2745億 | +0.18% | 9.58 | 1.3 |
| 01/08 | 3,417 | 3,427 | 3,380 | 3,392 | -1.51% | 1,582,500 | 2兆2598億 | -0.41% | 9.52 | 1.29 |
| 01/07 | 3,413 | 3,450 | 3,398 | 3,444 | +1.5% | 1,849,300 | 2兆2945億 | +1.15% | 9.66 | 1.31 |
| 01/06 | 3,356 | 3,394 | 3,353 | 3,393 | +0.09% | 1,628,200 | 2兆2605億 | -0.32% | 9.52 | 1.29 |
| 2019 |
| 12/30 | 3,408 | 3,416 | 3,385 | 3,390 | -0.91% | 986,700 | 2兆2585億 | -0.38% | 9.51 | 1.29 |
| 12/27 | 3,415 | 3,434 | 3,401 | 3,421 | +0.59% | 905,900 | 2兆2792億 | +0.56% | 9.6 | 1.3 |
| 12/26 | 3,372 | 3,401 | 3,371 | 3,401 | +0.89% | 713,700 | 2兆2658億 | +0.06% | 9.54 | 1.29 |
| 12/25 | 3,400 | 3,400 | 3,367 | 3,371 | -0.06% | 949,900 | 2兆2458億 | -0.74% | 9.46 | 1.28 |
| 12/24 | 3,376 | 3,394 | 3,363 | 3,373 | -0.76% | 793,600 | 2兆2472億 | -0.59% | 9.46 | 1.28 |
| 12/23 | 3,404 | 3,413 | 3,392 | 3,399 | +0.24% | 871,500 | 2兆2645億 | +0.18% | 9.54 | 1.29 |
| 12/20 | 3,417 | 3,425 | 3,380 | 3,391 | -0.29% | 1,488,700 | 2兆2592億 | -0.03% | 9.52 | 1.29 |
| 12/19 | 3,421 | 3,427 | 3,387 | 3,401 | -1.31% | 1,401,700 | 2兆2658億 | +0.27% | 9.54 | 1.29 |
| 12/18 | 3,449 | 3,454 | 3,424 | 3,446 | -0.09% | 1,487,600 | 2兆2958億 | +1.62% | 9.67 | 1.31 |
| 12/17 | 3,452 | 3,469 | 3,427 | 3,449 | +0.41% | 2,003,800 | 2兆2978億 | +1.74% | 9.68 | 1.31 |
| 12/16 | 3,429 | 3,449 | 3,419 | 3,435 | -0.12% | 1,548,200 | 2兆2885億 | +1.27% | 9.64 | 1.3 |
| 12/13 | 3,439 | 3,454 | 3,410 | 3,439 | +0.91% | 3,690,400 | 2兆2911億 | +1.39% | 9.65 | 1.31 |
| 12/12 | 3,421 | 3,430 | 3,400 | 3,408 | -0.26% | 1,980,700 | 2兆2705億 | +0.15% | 9.56 | 1.29 |
| 12/11 | 3,440 | 3,443 | 3,406 | 3,417 | -0.47% | 1,532,200 | 2兆2765億 | 0% | 9.59 | 1.3 |
| 12/10 | 3,421 | 3,441 | 3,408 | 3,433 | +0.97% | 1,754,500 | 2兆2871億 | +0.15% | 9.63 | 1.3 |
| 12/09 | 3,423 | 3,439 | 3,388 | 3,400 | -0.26% | 1,416,800 | 2兆2652億 | -1.13% | 9.54 | 1.29 |
| 12/06 | 3,422 | 3,437 | 3,401 | 3,409 | +0.29% | 1,725,300 | 2兆2712億 | -1.27% | 9.57 | 1.29 |
| 12/05 | 3,400 | 3,420 | 3,364 | 3,399 | -0.06% | 1,768,900 | 2兆2645億 | -1.93% | 9.54 | 1.29 |
| 12/04 | 3,373 | 3,404 | 3,363 | 3,401 | +0.29% | 1,424,900 | 2兆2658億 | -2.24% | 9.54 | 1.29 |
| 12/03 | 3,342 | 3,396 | 3,341 | 3,391 | -0.12% | 1,516,900 | 2兆2592億 | -2.89% | 9.52 | 1.29 |
| 12/02 | 3,371 | 3,403 | 3,367 | 3,395 | +1.37% | 1,226,100 | 2兆2618億 | -3.11% | 9.53 | 1.29 |
| 11/29 | 3,400 | 3,400 | 3,346 | 3,349 | -0.95% | 1,084,200 | 2兆2312億 | -4.8% | 9.4 | 1.27 |
| 11/28 | 3,403 | 3,422 | 3,373 | 3,381 | -0.7% | 1,179,400 | 2兆2525億 | -4.28% | 9.49 | 1.28 |
| 11/27 | 3,396 | 3,416 | 3,386 | 3,405 | +0.83% | 2,179,300 | 2兆2685億 | -3.95% | 9.55 | 1.29 |
| 11/26 | 3,368 | 3,396 | 3,359 | 3,377 | +0.6% | 2,360,500 | 2兆2498億 | -5.03% | 9.48 | 1.28 |
| 11/25 | 3,374 | 3,379 | 3,348 | 3,357 | +0.51% | 1,007,400 | 2兆2365億 | -5.81% | 9.42 | 1.27 |
| 11/22 | 3,355 | 3,373 | 3,327 | 3,340 | +0.18% | 1,605,700 | 2兆2252億 | -6.55% | 9.37 | 1.27 |
| 11/21 | 3,308 | 3,344 | 3,288 | 3,334 | +1.06% | 1,952,100 | 2兆2212億 | -7% | 9.36 | 1.27 |
| 11/20 | 3,317 | 3,319 | 3,270 | 3,299 | -1.87% | 2,224,100 | 2兆1979億 | -8.23% | 9.26 | 1.25 |
| 11/19 | 3,361 | 3,379 | 3,343 | 3,362 | -0.74% | 1,901,700 | 2兆2398億 | -6.71% | 9.43 | 1.28 |
| 11/18 | 3,389 | 3,407 | 3,370 | 3,387 | -0.09% | 1,355,700 | 2兆2565億 | -6.15% | 9.5 | 1.29 |
| 11/15 | 3,386 | 3,415 | 3,375 | 3,390 | +0.44% | 1,496,600 | 2兆2585億 | -6.22% | 9.51 | 1.29 |
| 11/14 | 3,410 | 3,444 | 3,369 | 3,375 | -1.23% | 1,912,000 | 2兆2485億 | -6.79% | 9.47 | 1.28 |
| 11/13 | 3,474 | 3,478 | 3,414 | 3,417 | -2.23% | 2,080,200 | 2兆2765億 | -5.79% | 9.59 | 1.3 |
| 11/12 | 3,499 | 3,500 | 3,451 | 3,495 | +1.6% | 3,242,000 | 2兆3285億 | -3.75% | 9.81 | 1.33 |
| 11/11 | 3,517 | 3,579 | 3,374 | 3,440 | -7.5% | 5,710,100 | 2兆2918億 | -5.26% | 9.65 | 1.31 |
| 11/08 | 3,797 | 3,819 | 3,680 | 3,719 | -1.04% | 3,064,200 | 2兆4777億 | +2.23% | 10.44 | 1.41 |
| 11/07 | 3,710 | 3,758 | 3,693 | 3,758 | +1.82% | 1,651,000 | 2兆5037億 | +3.5% | 10.55 | 1.43 |
| 11/06 | 3,749 | 3,753 | 3,664 | 3,691 | -0.38% | 1,536,500 | 2兆4590億 | +1.93% | 10.36 | 1.4 |
| 11/05 | 3,700 | 3,736 | 3,659 | 3,705 | -1.2% | 2,622,600 | 2兆4684億 | +2.46% | 10.4 | 1.41 |
| 11/01 | 3,686 | 3,753 | 3,664 | 3,750 | +0.4% | 1,808,700 | 2兆4983億 | +3.79% | 10.52 | 1.42 |
| 10/31 | 3,724 | 3,758 | 3,713 | 3,735 | +0.3% | 1,301,900 | 2兆4883億 | +3.55% | 10.48 | 1.42 |
