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 | 2,006 | 2,037 | 1,986 | 2,011 | -0.79% | 2,334,000 | 1兆1043億 | +10.25% | 57.45 | 2.01 |
| 03/30 | 1,941 | 2,028 | 1,928 | 2,027 | +3.31% | 3,565,900 | 1兆1131億 | +11.19% | 57.9 | 2.02 |
| 03/27 | 1,882 | 1,962 | 1,875 | 1,962 | +5.77% | 3,332,200 | 1兆774億 | +7.74% | 56.05 | 1.96 |
| 03/26 | 1,838 | 1,884 | 1,787 | 1,855 | -0.8% | 2,829,000 | 1兆186億 | +1.81% | 52.99 | 1.85 |
| 03/25 | 1,777 | 1,872 | 1,761 | 1,870 | +7.66% | 2,558,300 | 1兆269億 | +2.41% | 53.42 | 1.87 |
| 03/24 | 1,777 | 1,806 | 1,710 | 1,737 | +0.75% | 2,436,900 | 9538億9674万 | -5.08% | 49.62 | 1.73 |
| 03/23 | 1,726 | 1,778 | 1,674 | 1,724 | -1.03% | 4,172,000 | 9467億5762万 | -6.3% | 49.25 | 1.72 |
| 03/19 | 1,803 | 1,822 | 1,742 | 1,742 | +0.29% | 4,151,100 | 9566億4256万 | -5.84% | 49.76 | 1.74 |
| 03/18 | 1,774 | 1,820 | 1,734 | 1,737 | -0.52% | 2,978,800 | 9538億9674万 | -6.61% | 49.62 | 1.73 |
| 03/17 | 1,670 | 1,766 | 1,633 | 1,746 | +4.36% | 3,251,500 | 9588億3921万 | -6.53% | 49.88 | 1.74 |
| 03/16 | 1,691 | 1,742 | 1,671 | 1,673 | -0.95% | 2,931,800 | 9187億5029万 | -10.87% | 47.79 | 1.67 |
| 03/13 | 1,638 | 1,755 | 1,626 | 1,689 | -2.99% | 5,414,800 | 9275億3690万 | -10.59% | 48.25 | 1.69 |
| 03/12 | 1,720 | 1,769 | 1,696 | 1,741 | -0.06% | 2,985,900 | 9560億9339万 | -8.32% | 49.73 | 1.74 |
| 03/11 | 1,752 | 1,783 | 1,737 | 1,742 | -0.29% | 2,325,200 | 9566億4256万 | -8.65% | 49.76 | 1.74 |
| 03/10 | 1,754 | 1,769 | 1,692 | 1,747 | -1.85% | 2,354,500 | 9593億8837万 | -8.73% | 49.91 | 1.74 |
| 03/09 | 1,799 | 1,805 | 1,761 | 1,780 | -3.31% | 1,958,500 | 9775億1077万 | -7.15% | 50.85 | 1.78 |
| 03/06 | 1,857 | 1,868 | 1,831 | 1,841 | -2.49% | 1,667,300 | 1兆110億 | -3.91% | 52.59 | 1.84 |
| 03/05 | 1,883 | 1,898 | 1,863 | 1,888 | +2.55% | 1,798,000 | 1兆368億 | -1.41% | 53.93 | 1.88 |
| 03/04 | 1,862 | 1,871 | 1,838 | 1,841 | -1.87% | 1,696,100 | 1兆110億 | -3.66% | 52.59 | 1.84 |
| 03/03 | 1,900 | 1,917 | 1,870 | 1,876 | -0.27% | 2,786,900 | 1兆302億 | -1.73% | 53.59 | 1.87 |
| 03/02 | 1,798 | 1,900 | 1,793 | 1,881 | +3.81% | 3,431,700 | 1兆329億 | -1.31% | 53.73 | 1.88 |
| 02/28 | 1,847 | 1,855 | 1,806 | 1,812 | -3.97% | 3,286,400 | 9950億8399万 | -4.78% | 51.76 | 1.81 |
| 02/27 | 1,900 | 1,912 | 1,882 | 1,887 | -0.58% | 2,215,500 | 1兆362億 | -0.84% | 53.91 | 1.88 |
| 02/26 | 1,899 | 1,914 | 1,882 | 1,898 | -0.37% | 1,721,300 | 1兆423億 | -0.11% | 54.22 | 1.89 |
| 02/25 | 1,907 | 1,922 | 1,895 | 1,905 | -3.25% | 2,738,400 | 1兆461億 | +0.42% | 54.42 | 1.9 |
| 02/21 | 1,980 | 1,988 | 1,965 | 1,969 | -0.91% | 1,826,400 | 1兆813億 | +4.01% | 56.25 | 1.97 |
| 02/20 | 1,980 | 1,994 | 1,974 | 1,987 | +0.3% | 1,863,500 | 1兆911億 | +5.3% | 56.76 | 1.98 |
| 02/19 | 1,976 | 1,993 | 1,960 | 1,981 | +1.12% | 2,017,700 | 1兆878億 | +5.32% | 56.59 | 1.98 |
| 02/18 | 1,961 | 1,982 | 1,953 | 1,959 | -0.25% | 2,225,500 | 1兆758億 | +4.54% | 55.96 | 1.96 |
| 02/17 | 1,975 | 1,980 | 1,961 | 1,964 | -1.55% | 1,546,800 | 1兆785億 | +5.08% | 56.11 | 1.96 |
| 02/14 | 1,956 | 1,999 | 1,950 | 1,995 | +1.22% | 1,977,400 | 1兆955億 | +7.09% | 56.99 | 1.99 |
| 02/13 | 1,954 | 1,974 | 1,946 | 1,971 | -0.71% | 1,677,700 | 1兆824億 | +6.31% | 56.31 | 1.97 |
| 02/12 | 1,962 | 1,985 | 1,953 | 1,985 | +1.74% | 2,113,200 | 1兆900億 | +7.47% | 56.71 | 1.98 |
| 02/10 | 1,957 | 1,961 | 1,940 | 1,951 | -0.31% | 1,621,000 | 1兆714億 | +6.15% | 55.73 | 1.95 |
| 02/07 | 1,982 | 1,996 | 1,950 | 1,957 | -1.26% | 1,693,800 | 1兆747億 | +6.76% | 55.91 | 1.95 |
| 02/06 | 1,977 | 2,020 | 1,974 | 1,982 | +1.8% | 3,188,500 | 1兆884億 | +8.42% | 56.62 | 1.98 |
| 02/05 | 1,942 | 1,953 | 1,936 | 1,947 | +0.31% | 1,907,300 | 1兆692億 | +6.86% | 55.62 | 1.94 |
| 02/04 | 1,902 | 1,944 | 1,898 | 1,941 | +1.36% | 2,797,200 | 1兆659億 | +6.82% | 55.45 | 1.94 |
| 02/03 | 1,885 | 1,942 | 1,867 | 1,915 | +6.09% | 5,456,500 | 1兆516億 | +5.68% | 54.71 | 1.91 |
| 01/31 | 1,799 | 1,806 | 1,789 | 1,805 | +1.8% | 2,299,500 | 9912億3985万 | -0.22% | 51.56 | 1.8 |
| 01/30 | 1,784 | 1,792 | 1,768 | 1,773 | -1.17% | 1,209,300 | 9736億6662万 | -2.04% | 50.65 | 1.77 |
| 01/29 | 1,784 | 1,796 | 1,782 | 1,794 | +0.39% | 764,600 | 9851億9905万 | -0.99% | 51.25 | 1.79 |
| 01/28 | 1,793 | 1,795 | 1,780 | 1,787 | -0.5% | 904,000 | 9813億5491万 | -1.43% | 51.05 | 1.78 |
| 01/27 | 1,782 | 1,797 | 1,773 | 1,796 | -0.5% | 1,203,100 | 9862億9738万 | -0.99% | 51.31 | 1.79 |
| 01/24 | 1,809 | 1,814 | 1,801 | 1,805 | -0.28% | 828,500 | 9912億3985万 | -0.5% | 51.56 | 1.8 |
| 01/23 | 1,803 | 1,813 | 1,799 | 1,810 | -0.55% | 940,000 | 9939億8567万 | -0.28% | 51.71 | 1.81 |
| 01/22 | 1,803 | 1,825 | 1,802 | 1,820 | +1.17% | 1,074,000 | 9994億7730万 | +0.28% | 51.99 | 1.82 |
| 01/21 | 1,822 | 1,824 | 1,798 | 1,799 | -0.99% | 1,126,500 | 9879億4487万 | -0.88% | 51.39 | 1.8 |
| 01/20 | 1,820 | 1,828 | 1,817 | 1,817 | +0.28% | 650,500 | 9978億2981万 | +0.11% | 51.91 | 1.81 |
| 01/17 | 1,826 | 1,830 | 1,808 | 1,812 | -0.98% | 1,684,400 | 9950億8399万 | -0.17% | 51.76 | 1.81 |
| 01/16 | 1,835 | 1,849 | 1,822 | 1,830 | +0.22% | 1,011,300 | 1兆49億 | +0.83% | 52.28 | 1.83 |
| 01/15 | 1,801 | 1,830 | 1,794 | 1,826 | +0.27% | 1,214,800 | 1兆27億 | +0.61% | 52.16 | 1.82 |
| 01/14 | 1,823 | 1,825 | 1,811 | 1,821 | +0.05% | 1,070,000 | 1兆2646万 | +0.33% | 52.02 | 1.82 |
| 01/10 | 1,812 | 1,822 | 1,807 | 1,820 | +0.44% | 1,249,100 | 9994億7730万 | +0.28% | 51.99 | 1.82 |
| 01/09 | 1,781 | 1,815 | 1,778 | 1,812 | +2.26% | 1,477,200 | 9950億8399万 | -0.17% | 51.76 | 1.81 |
| 01/08 | 1,766 | 1,779 | 1,750 | 1,772 | -1.45% | 1,816,600 | 9731億1746万 | -2.42% | 50.62 | 1.77 |
| 01/07 | 1,767 | 1,803 | 1,762 | 1,798 | +1.7% | 1,504,200 | 9873億9571万 | -1.1% | 51.36 | 1.8 |
| 01/06 | 1,795 | 1,799 | 1,768 | 1,768 | -2.59% | 1,765,700 | 9709億2080万 | -2.8% | 50.51 | 1.77 |
| 2019 |
| 12/30 | 1,835 | 1,839 | 1,815 | 1,815 | -1.04% | 1,088,600 | 9967億3148万 | -0.38% | 51.85 | 1.81 |
| 12/27 | 1,842 | 1,853 | 1,834 | 1,834 | -0.43% | 1,027,600 | 1兆71億 | +0.6% | 52.39 | 1.83 |
| 12/26 | 1,816 | 1,843 | 1,815 | 1,842 | +2.16% | 1,578,700 | 1兆115億 | +1.1% | 52.62 | 1.84 |
| 12/25 | 1,823 | 1,829 | 1,802 | 1,803 | -1.74% | 1,225,100 | 9901億4152万 | -1.04% | 51.51 | 1.8 |
| 12/24 | 1,830 | 1,842 | 1,825 | 1,835 | +0.38% | 1,267,900 | 1兆77億 | +0.66% | 52.42 | 1.83 |
| 12/23 | 1,832 | 1,832 | 1,821 | 1,828 | +0.11% | 1,087,900 | 1兆38億 | +0.27% | 52.22 | 1.83 |
| 12/20 | 1,829 | 1,834 | 1,820 | 1,826 | +0.44% | 2,144,900 | 1兆27億 | +0.16% | 52.16 | 1.82 |
| 12/19 | 1,820 | 1,826 | 1,817 | 1,818 | -0.11% | 1,111,900 | 9983億7897万 | -0.27% | 51.93 | 1.82 |
| 12/18 | 1,826 | 1,829 | 1,819 | 1,820 | 0% | 1,225,100 | 9994億7730万 | -0.05% | 51.99 | 1.82 |
| 12/17 | 1,825 | 1,830 | 1,815 | 1,820 | +0.5% | 1,467,700 | 9994億7730万 | -0.05% | 51.99 | 1.82 |
| 12/16 | 1,822 | 1,828 | 1,811 | 1,811 | -0.88% | 1,247,700 | 9945億3483万 | -0.55% | 51.73 | 1.81 |
| 12/13 | 1,827 | 1,829 | 1,816 | 1,827 | +1.22% | 2,574,200 | 1兆33億 | +0.11% | 52.19 | 1.82 |
| 12/12 | 1,806 | 1,813 | 1,801 | 1,805 | -0.17% | 1,273,000 | 9912億3985万 | -1.1% | 51.56 | 1.8 |
| 12/11 | 1,804 | 1,811 | 1,793 | 1,808 | +0.22% | 2,033,000 | 9928億8734万 | -1.09% | 51.65 | 1.81 |
| 12/10 | 1,825 | 1,827 | 1,804 | 1,804 | -0.99% | 1,901,500 | 9906億9069万 | -1.64% | 51.53 | 1.8 |
| 12/09 | 1,823 | 1,827 | 1,817 | 1,822 | +0.05% | 976,500 | 1兆5億 | -1.25% | 52.05 | 1.82 |
| 12/06 | 1,825 | 1,826 | 1,811 | 1,821 | +0.22% | 1,141,200 | 1兆2646万 | -1.83% | 52.02 | 1.82 |
| 12/05 | 1,820 | 1,823 | 1,803 | 1,817 | -0.55% | 1,928,300 | 9978億2981万 | -2.57% | 51.91 | 1.81 |
| 12/04 | 1,822 | 1,830 | 1,816 | 1,827 | +0.61% | 1,105,100 | 1兆33億 | -2.56% | 52.19 | 1.82 |
| 12/03 | 1,826 | 1,828 | 1,816 | 1,816 | -1.09% | 1,177,100 | 9972億8065万 | -3.61% | 51.88 | 1.81 |
| 12/02 | 1,833 | 1,840 | 1,829 | 1,836 | +0.66% | 838,800 | 1兆82億 | -2.96% | 52.45 | 1.83 |
| 11/29 | 1,833 | 1,837 | 1,819 | 1,824 | +0.11% | 1,261,500 | 1兆16億 | -4% | 52.11 | 1.82 |
| 11/28 | 1,817 | 1,830 | 1,814 | 1,822 | -0.44% | 1,018,800 | 1兆5億 | -4.56% | 52.05 | 1.82 |
| 11/27 | 1,838 | 1,845 | 1,822 | 1,830 | -0.65% | 1,380,800 | 1兆49億 | -4.54% | 52.28 | 1.83 |
| 11/26 | 1,842 | 1,844 | 1,828 | 1,842 | +0.22% | 2,133,600 | 1兆115億 | -4.31% | 52.62 | 1.84 |
| 11/25 | 1,833 | 1,838 | 1,822 | 1,838 | +1.32% | 1,139,100 | 1兆93億 | -4.87% | 52.51 | 1.84 |
| 11/22 | 1,831 | 1,837 | 1,813 | 1,814 | -1.36% | 1,597,100 | 9961億8232万 | -6.49% | 51.82 | 1.81 |
| 11/21 | 1,833 | 1,842 | 1,827 | 1,839 | +0.33% | 1,862,200 | 1兆99億 | -5.64% | 52.53 | 1.84 |
| 11/20 | 1,830 | 1,839 | 1,821 | 1,833 | +0.27% | 1,312,300 | 1兆66億 | -6.38% | 52.36 | 1.83 |
| 11/19 | 1,826 | 1,834 | 1,820 | 1,828 | -0.05% | 1,478,800 | 1兆38億 | -6.92% | 52.22 | 1.83 |
| 11/18 | 1,813 | 1,834 | 1,800 | 1,829 | +0.49% | 2,077,800 | 1兆44億 | -7.2% | 52.25 | 1.83 |
| 11/15 | 1,796 | 1,826 | 1,786 | 1,820 | +2.02% | 2,697,000 | 9994億7730万 | -7.99% | 51.99 | 1.82 |
| 11/14 | 1,801 | 1,807 | 1,782 | 1,784 | -1.27% | 2,757,800 | 9797億742万 | -10.13% | 50.96 | 1.78 |
| 11/13 | 1,830 | 1,834 | 1,805 | 1,807 | -1.26% | 2,901,200 | 9923億3818万 | -9.42% | 51.62 | 1.8 |
| 11/12 | 1,874 | 1,875 | 1,830 | 1,830 | -3.28% | 3,453,300 | 1兆49億 | -8.64% | 52.28 | 1.83 |
| 11/11 | 1,873 | 1,909 | 1,863 | 1,892 | +2.33% | 2,436,500 | 1兆390億 | -5.82% | 54.05 | 1.89 |
| 11/08 | 1,890 | 1,891 | 1,844 | 1,849 | -1.44% | 4,043,900 | 1兆154億 | -8.24% | 52.82 | 1.85 |
| 11/07 | 1,906 | 1,913 | 1,845 | 1,876 | -4.33% | 4,874,900 | 1兆302億 | -7.31% | 53.59 | 1.87 |
| 11/06 | 2,082 | 2,088 | 1,907 | 1,961 | -5.68% | 4,217,700 | 1兆769億 | -3.4% | 56.02 | 1.96 |
| 11/05 | 2,084 | 2,086 | 2,041 | 2,079 | +0.29% | 2,122,100 | 1兆1417億 | +2.21% | 59.39 | 2.08 |
| 11/01 | 2,063 | 2,074 | 2,056 | 2,073 | +0.63% | 927,100 | 1兆1384億 | +1.92% | 59.22 | 2.07 |
| 10/31 | 2,077 | 2,083 | 2,055 | 2,060 | -0.68% | 1,198,800 | 1兆1312億 | +1.33% | 58.85 | 2.06 |
