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 | 5,450 | 5,478 | 5,310 | 5,317 | -2.01% | 1,955,000 | 1兆6843億 | +0.3% | 13.22 | 2.14 |
| 03/30 | 5,379 | 5,492 | 5,161 | 5,426 | +2.84% | 1,909,700 | 1兆7188億 | +1.5% | 13.49 | 2.19 |
| 03/27 | 5,054 | 5,276 | 4,985 | 5,276 | +7.37% | 1,904,800 | 1兆6713億 | -2.08% | 13.12 | 2.13 |
| 03/26 | 5,000 | 5,035 | 4,833 | 4,914 | -2.44% | 1,118,300 | 1兆5566億 | -9.65% | 12.22 | 1.98 |
| 03/25 | 5,140 | 5,189 | 4,820 | 5,037 | +6.31% | 1,968,200 | 1兆5956億 | -8.45% | 12.52 | 2.03 |
| 03/24 | 4,887 | 4,981 | 4,581 | 4,738 | -0.19% | 2,979,900 | 1兆5009億 | -14.72% | 11.78 | 1.91 |
| 03/23 | 4,409 | 4,800 | 4,388 | 4,747 | +5.82% | 2,976,600 | 1兆5037億 | -15.61% | 11.8 | 1.91 |
| 03/19 | 4,600 | 4,694 | 4,379 | 4,486 | +1.93% | 4,390,100 | 1兆4211億 | -21.2% | 11.15 | 1.81 |
| 03/18 | 4,738 | 4,744 | 4,389 | 4,401 | -5.86% | 2,722,400 | 1兆3941億 | -23.78% | 10.94 | 1.77 |
| 03/17 | 4,610 | 4,888 | 4,487 | 4,675 | +0.75% | 2,521,100 | 1兆4809億 | -20.3% | 11.62 | 1.88 |
| 03/16 | 4,792 | 4,878 | 4,617 | 4,640 | -2.73% | 1,563,500 | 1兆4698億 | -22.02% | 11.54 | 1.87 |
| 03/13 | 4,685 | 4,915 | 4,521 | 4,770 | -6.73% | 2,730,800 | 1兆5110億 | -20.88% | 11.86 | 1.92 |
| 03/12 | 5,221 | 5,252 | 5,075 | 5,114 | -3.51% | 1,672,600 | 1兆6200億 | -16.11% | 12.71 | 2.06 |
| 03/11 | 5,363 | 5,380 | 5,283 | 5,300 | -2.23% | 1,318,200 | 1兆6789億 | -13.78% | 13.18 | 2.14 |
| 03/10 | 5,476 | 5,491 | 5,290 | 5,421 | -0.22% | 1,618,000 | 1兆7172億 | -12.51% | 13.48 | 2.18 |
| 03/09 | 5,475 | 5,512 | 5,324 | 5,433 | -2.67% | 1,917,400 | 1兆7210億 | -12.95% | 13.51 | 2.19 |
| 03/06 | 5,643 | 5,671 | 5,539 | 5,582 | -3.09% | 1,417,400 | 1兆7683億 | -11.21% | 13.88 | 2.25 |
| 03/05 | 5,748 | 5,801 | 5,712 | 5,760 | +0.7% | 1,232,100 | 1兆8246億 | -9.06% | 14.32 | 2.32 |
| 03/04 | 5,623 | 5,763 | 5,590 | 5,720 | +0.65% | 1,099,800 | 1兆8120億 | -10.23% | 14.22 | 2.31 |
| 03/03 | 5,832 | 5,838 | 5,670 | 5,683 | -1.98% | 1,562,400 | 1兆8002億 | -11.36% | 14.13 | 2.29 |
| 03/02 | 5,646 | 5,813 | 5,580 | 5,798 | -0.8% | 2,546,800 | 1兆8367億 | -10.14% | 14.41 | 2.34 |
| 02/28 | 5,985 | 5,996 | 5,793 | 5,845 | -3.94% | 2,038,800 | 1兆8516億 | -9.91% | 14.53 | 2.36 |
| 02/27 | 6,053 | 6,143 | 6,046 | 6,085 | -0.47% | 1,368,700 | 1兆9276億 | -6.8% | 15.13 | 2.45 |
| 02/26 | 6,210 | 6,224 | 6,065 | 6,114 | -1.97% | 1,723,300 | 1兆9368億 | -6.93% | 15.2 | 2.46 |
| 02/25 | 6,187 | 6,292 | 6,172 | 6,237 | -3.45% | 1,538,400 | 1兆9757億 | -5.59% | 15.51 | 2.51 |
| 02/21 | 6,505 | 6,578 | 6,434 | 6,460 | +0.02% | 1,237,700 | 2兆464億 | -2.74% | 16.06 | 2.6 |
| 02/20 | 6,518 | 6,522 | 6,427 | 6,459 | -1.4% | 1,397,800 | 2兆461億 | -3.08% | 16.06 | 2.6 |
| 02/19 | 6,514 | 6,604 | 6,492 | 6,551 | +0.72% | 1,589,900 | 2兆752億 | -1.95% | 16.29 | 2.64 |
| 02/18 | 6,404 | 6,519 | 6,378 | 6,504 | +2.09% | 1,295,300 | 2兆603億 | -2.88% | 16.17 | 2.62 |
| 02/17 | 6,391 | 6,408 | 6,333 | 6,371 | -1.44% | 802,400 | 2兆182億 | -5.11% | 15.84 | 2.57 |
| 02/14 | 6,431 | 6,474 | 6,390 | 6,464 | +0.06% | 1,303,900 | 2兆477億 | -3.97% | 16.07 | 2.61 |
| 02/13 | 6,486 | 6,499 | 6,411 | 6,460 | -0.77% | 1,313,100 | 2兆464億 | -4.14% | 16.06 | 2.6 |
| 02/12 | 6,672 | 6,672 | 6,456 | 6,510 | -2.79% | 1,321,500 | 2兆622億 | -3.54% | 16.18 | 2.62 |
| 02/10 | 6,716 | 6,733 | 6,636 | 6,697 | -1.12% | 1,038,100 | 2兆1215億 | -0.83% | 16.65 | 2.7 |
| 02/07 | 6,691 | 6,796 | 6,650 | 6,773 | +2.59% | 1,424,900 | 2兆1455億 | +0.27% | 16.84 | 2.73 |
| 02/06 | 6,592 | 6,647 | 6,535 | 6,602 | +2.12% | 1,365,400 | 2兆914億 | -2.28% | 16.41 | 2.66 |
| 02/05 | 6,401 | 6,490 | 6,368 | 6,465 | +1.33% | 1,219,400 | 2兆480億 | -4.39% | 16.07 | 2.61 |
| 02/04 | 6,397 | 6,438 | 6,261 | 6,380 | -2.06% | 2,293,100 | 2兆210億 | -5.86% | 15.86 | 2.57 |
| 02/03 | 6,572 | 6,775 | 6,473 | 6,514 | -0.78% | 3,326,200 | 2兆635億 | -4.15% | 16.19 | 2.63 |
| 01/31 | 6,550 | 6,655 | 6,530 | 6,565 | -0.2% | 1,716,100 | 2兆797億 | -3.56% | 16.32 | 2.65 |
| 01/30 | 6,660 | 6,699 | 6,540 | 6,578 | -2.5% | 1,307,400 | 2兆838億 | -3.55% | 16.35 | 2.65 |
| 01/29 | 6,714 | 6,747 | 6,673 | 6,747 | +0.36% | 1,109,400 | 2兆1373億 | -1.2% | 16.77 | 2.72 |
| 01/28 | 6,690 | 6,744 | 6,627 | 6,723 | +0.48% | 1,339,900 | 2兆1297億 | -1.52% | 16.71 | 2.71 |
| 01/27 | 6,580 | 6,701 | 6,561 | 6,691 | -0.22% | 986,400 | 2兆1196億 | -1.89% | 16.63 | 2.7 |
| 01/24 | 6,635 | 6,737 | 6,616 | 6,706 | 0% | 1,320,900 | 2兆1243億 | -1.51% | 16.67 | 2.7 |
| 01/23 | 6,757 | 6,806 | 6,657 | 6,706 | -2.2% | 1,854,600 | 2兆1243億 | -1.41% | 16.67 | 2.7 |
| 01/22 | 6,943 | 7,026 | 6,855 | 6,857 | -3.14% | 1,954,200 | 2兆1722億 | +0.99% | 17.05 | 2.76 |
| 01/21 | 7,043 | 7,095 | 7,034 | 7,079 | +0.28% | 727,900 | 2兆2425億 | +4.47% | 17.6 | 2.85 |
| 01/20 | 7,052 | 7,081 | 7,020 | 7,059 | -0.93% | 686,600 | 2兆2361億 | +4.55% | 17.55 | 2.84 |
| 01/17 | 7,056 | 7,133 | 7,048 | 7,125 | +1.48% | 1,158,300 | 2兆2571億 | +5.93% | 17.71 | 2.87 |
| 01/16 | 6,950 | 7,032 | 6,947 | 7,021 | +1.93% | 1,128,600 | 2兆2241億 | +4.87% | 17.45 | 2.83 |
| 01/15 | 6,969 | 6,982 | 6,877 | 6,888 | -0.58% | 630,300 | 2兆1820億 | +3.22% | 17.12 | 2.78 |
| 01/14 | 6,956 | 6,989 | 6,860 | 6,928 | -0.01% | 941,100 | 2兆1946億 | +4.12% | 17.22 | 2.79 |
| 01/10 | 6,880 | 6,932 | 6,856 | 6,929 | +1.73% | 1,314,300 | 2兆1950億 | +4.43% | 17.23 | 2.79 |
| 01/09 | 6,821 | 6,832 | 6,718 | 6,811 | +2.19% | 1,057,000 | 2兆1576億 | +2.9% | 16.93 | 2.74 |
| 01/08 | 6,650 | 6,705 | 6,601 | 6,665 | -0.52% | 1,081,500 | 2兆1113億 | +0.92% | 16.57 | 2.69 |
| 01/07 | 6,626 | 6,715 | 6,611 | 6,700 | +1.44% | 1,282,800 | 2兆1224億 | +1.56% | 16.66 | 2.7 |
| 01/06 | 6,632 | 6,682 | 6,574 | 6,605 | -2.39% | 1,553,900 | 2兆923億 | +0.26% | 16.42 | 2.66 |
| 2019 |
| 12/30 | 6,790 | 6,835 | 6,749 | 6,767 | -0.29% | 598,500 | 2兆1436億 | +2.81% | 16.82 | 2.73 |
| 12/27 | 6,716 | 6,803 | 6,716 | 6,787 | +0.33% | 627,800 | 2兆1500億 | +3.26% | 16.87 | 2.74 |
| 12/26 | 6,829 | 6,834 | 6,749 | 6,765 | -1% | 685,800 | 2兆1430億 | +3.17% | 16.82 | 2.73 |
| 12/25 | 6,842 | 6,863 | 6,824 | 6,833 | -0.15% | 430,000 | 2兆1645億 | +4.46% | 16.99 | 2.75 |
| 12/24 | 6,783 | 6,857 | 6,783 | 6,843 | +0.81% | 718,100 | 2兆1677億 | +4.87% | 17.01 | 2.76 |
| 12/23 | 6,801 | 6,834 | 6,730 | 6,788 | -1.64% | 1,611,500 | 2兆1503億 | +4.35% | 16.88 | 2.74 |
| 12/20 | 6,847 | 6,937 | 6,826 | 6,901 | +1.46% | 1,866,800 | 2兆1861億 | +6.35% | 17.16 | 2.78 |
| 12/19 | 6,725 | 6,825 | 6,710 | 6,802 | +1.67% | 1,436,600 | 2兆1547億 | +5.23% | 16.91 | 2.74 |
| 12/18 | 6,607 | 6,700 | 6,599 | 6,690 | +2.14% | 1,685,100 | 2兆1192億 | +3.88% | 16.63 | 2.7 |
| 12/17 | 6,487 | 6,571 | 6,449 | 6,550 | +1.91% | 1,147,700 | 2兆749億 | +1.98% | 16.28 | 2.64 |
| 12/16 | 6,450 | 6,497 | 6,425 | 6,427 | -1.4% | 1,103,800 | 2兆359億 | +0.2% | 15.98 | 2.59 |
| 12/13 | 6,480 | 6,547 | 6,432 | 6,518 | +1.75% | 1,803,300 | 2兆648億 | +1.7% | 16.2 | 2.63 |
| 12/12 | 6,468 | 6,468 | 6,394 | 6,406 | -1.79% | 824,200 | 2兆293億 | +0.06% | 15.93 | 2.58 |
| 12/11 | 6,500 | 6,532 | 6,472 | 6,523 | +0.65% | 1,031,900 | 2兆663億 | +1.92% | 16.22 | 2.63 |
| 12/10 | 6,428 | 6,482 | 6,408 | 6,481 | +1.2% | 1,017,900 | 2兆530億 | +1.33% | 16.11 | 2.61 |
| 12/09 | 6,382 | 6,411 | 6,358 | 6,404 | +0.82% | 985,200 | 2兆286億 | +0.2% | 15.92 | 2.58 |
| 12/06 | 6,424 | 6,441 | 6,336 | 6,352 | -1.76% | 1,287,500 | 2兆122億 | -0.56% | 15.79 | 2.56 |
| 12/05 | 6,425 | 6,483 | 6,400 | 6,466 | +1.03% | 823,600 | 2兆483億 | +1.11% | 16.08 | 2.61 |
| 12/04 | 6,366 | 6,440 | 6,360 | 6,400 | -1.02% | 818,000 | 2兆274億 | +0.22% | 15.91 | 2.58 |
| 12/03 | 6,433 | 6,513 | 6,431 | 6,466 | -0.78% | 933,100 | 2兆483億 | +1.33% | 16.08 | 2.61 |
| 12/02 | 6,475 | 6,524 | 6,442 | 6,517 | +1.23% | 682,900 | 2兆644億 | +2.24% | 16.2 | 2.63 |
| 11/29 | 6,510 | 6,524 | 6,429 | 6,438 | -0.94% | 713,300 | 2兆394億 | +1.18% | 16.01 | 2.59 |
| 11/28 | 6,451 | 6,501 | 6,422 | 6,499 | +0.37% | 698,100 | 2兆587億 | +2.33% | 16.16 | 2.62 |
| 11/27 | 6,488 | 6,547 | 6,464 | 6,475 | +0.47% | 1,280,900 | 2兆511億 | +2.23% | 16.1 | 2.61 |
| 11/26 | 6,530 | 6,532 | 6,422 | 6,445 | -1.47% | 1,498,700 | 2兆416億 | +2.06% | 16.02 | 2.6 |
| 11/25 | 6,471 | 6,554 | 6,435 | 6,541 | +2.24% | 1,198,100 | 2兆720億 | +3.81% | 16.26 | 2.64 |
| 11/22 | 6,356 | 6,428 | 6,352 | 6,398 | +0.72% | 985,300 | 2兆267億 | +1.85% | 15.91 | 2.58 |
| 11/21 | 6,435 | 6,464 | 6,313 | 6,352 | -1.29% | 1,238,100 | 2兆122億 | +1.37% | 15.79 | 2.56 |
| 11/20 | 6,370 | 6,435 | 6,353 | 6,435 | +1.13% | 869,400 | 2兆385億 | +3.03% | 16 | 2.59 |
| 11/19 | 6,415 | 6,420 | 6,344 | 6,363 | -0.09% | 668,400 | 2兆157億 | +2.23% | 15.82 | 2.56 |
| 11/18 | 6,349 | 6,371 | 6,312 | 6,369 | +1.27% | 750,600 | 2兆176億 | +2.64% | 15.83 | 2.57 |
| 11/15 | 6,205 | 6,312 | 6,205 | 6,289 | +1.45% | 938,100 | 1兆9922億 | +1.67% | 15.64 | 2.53 |
| 11/14 | 6,237 | 6,253 | 6,162 | 6,199 | -0.96% | 835,300 | 1兆9637億 | +0.39% | 15.41 | 2.5 |
| 11/13 | 6,324 | 6,347 | 6,253 | 6,259 | -1.03% | 876,300 | 1兆9827億 | +1.48% | 15.56 | 2.52 |
| 11/12 | 6,307 | 6,351 | 6,274 | 6,324 | +0.16% | 959,200 | 2兆33億 | +2.71% | 15.72 | 2.55 |
| 11/11 | 6,336 | 6,367 | 6,300 | 6,314 | -0.35% | 718,500 | 2兆1億 | +2.8% | 15.7 | 2.54 |
| 11/08 | 6,415 | 6,420 | 6,313 | 6,336 | -0.38% | 1,186,600 | 2兆71億 | +3.33% | 15.75 | 2.55 |
| 11/07 | 6,389 | 6,447 | 6,343 | 6,360 | -0.89% | 988,600 | 2兆147億 | +3.89% | 15.81 | 2.56 |
| 11/06 | 6,382 | 6,445 | 6,363 | 6,417 | +1.06% | 1,190,200 | 2兆328億 | +5.06% | 15.95 | 2.59 |
| 11/05 | 6,393 | 6,393 | 6,255 | 6,350 | +0.13% | 1,456,500 | 2兆115億 | +4.35% | 15.79 | 2.56 |
| 11/01 | 6,455 | 6,488 | 6,327 | 6,342 | -2.7% | 1,164,400 | 2兆90億 | +4.5% | 15.77 | 2.56 |
| 10/31 | 6,273 | 6,541 | 6,251 | 6,518 | +4.51% | 2,086,000 | 2兆648億 | +7.65% | 16.2 | 2.63 |
