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 | 845 | 868 | 841 | 846 | -0.59% | 9,800,300 | 3兆8070億 | -1.28% | 7.07 | 0.31 |
| 03/30 | 830 | 851 | 820 | 851 | -4.38% | 9,453,100 | 3兆8295億 | -1.39% | 7.11 | 0.31 |
| 03/27 | 887 | 894 | 864 | 890 | +2.53% | 11,241,400 | 4兆50億 | +2.3% | 7.44 | 0.33 |
| 03/26 | 870 | 876 | 850 | 868 | -0.57% | 9,265,100 | 3兆9060億 | -0.69% | 7.26 | 0.32 |
| 03/25 | 841 | 873 | 831 | 873 | +7.64% | 9,250,800 | 3兆9285億 | -0.8% | 7.3 | 0.32 |
| 03/24 | 804 | 813 | 791 | 811 | +4.78% | 10,388,700 | 3兆6495億 | -8.36% | 6.78 | 0.3 |
| 03/23 | 755 | 780 | 742 | 774 | +1.71% | 13,589,000 | 3兆4830億 | -13.33% | 6.47 | 0.29 |
| 03/19 | 793 | 809 | 750 | 761 | -0.65% | 13,987,600 | 3兆4245億 | -15.63% | 6.36 | 0.28 |
| 03/18 | 787 | 812 | 762 | 766 | -1.03% | 10,254,100 | 3兆4470億 | -16.01% | 6.4 | 0.28 |
| 03/17 | 733 | 779 | 731 | 774 | +3.61% | 13,825,600 | 3兆4830億 | -16.14% | 6.47 | 0.29 |
| 03/16 | 760 | 777 | 745 | 747 | -1.71% | 9,229,900 | 3兆3615億 | -19.94% | 6.24 | 0.28 |
| 03/13 | 744 | 789 | 729 | 760 | -4.76% | 14,860,300 | 3兆4200億 | -19.58% | 6.35 | 0.28 |
| 03/12 | 807 | 813 | 787 | 798 | -2.92% | 12,589,600 | 3兆5910億 | -16.44% | 6.67 | 0.3 |
| 03/11 | 818 | 845 | 816 | 822 | -0.48% | 8,964,200 | 3兆6990億 | -14.64% | 6.87 | 0.3 |
| 03/10 | 800 | 833 | 778 | 826 | +0.24% | 16,403,500 | 3兆7170億 | -14.85% | 6.9 | 0.31 |
| 03/09 | 856 | 862 | 822 | 824 | -6.89% | 13,364,300 | 3兆7080億 | -15.66% | 6.89 | 0.3 |
| 03/06 | 901 | 902 | 885 | 885 | -3.28% | 13,158,500 | 3兆9825億 | -10.06% | 7.4 | 0.33 |
| 03/05 | 915 | 921 | 910 | 915 | +0.77% | 7,709,800 | 4兆1175億 | -7.39% | 7.65 | 0.34 |
| 03/04 | 905 | 916 | 901 | 908 | -1.3% | 9,324,200 | 4兆860億 | -8.47% | 7.59 | 0.34 |
| 03/03 | 944 | 945 | 920 | 920 | -1.39% | 9,065,800 | 4兆1400億 | -7.54% | 7.69 | 0.34 |
| 03/02 | 930 | 945 | 926 | 933 | -0.85% | 11,453,000 | 4兆1985億 | -6.61% | 7.8 | 0.35 |
| 02/28 | 945 | 952 | 936 | 941 | -2.49% | 12,655,100 | 4兆2345億 | -6.18% | 7.87 | 0.35 |
| 02/27 | 977 | 977 | 962 | 965 | -1.73% | 11,085,700 | 4兆3425億 | -4.08% | 8.07 | 0.36 |
| 02/26 | 984 | 986 | 977 | 982 | -0.41% | 8,558,800 | 4兆4190億 | -2.58% | 8.21 | 0.36 |
| 02/25 | 989 | 991 | 978 | 986 | -1.79% | 11,405,100 | 4兆4370億 | -2.38% | 8.24 | 0.36 |
| 02/21 | 1,002 | 1,010 | 1,001 | 1,004 | -0.1% | 3,187,400 | 4兆5180億 | -0.79% | 8.39 | 0.37 |
| 02/20 | 1,009 | 1,017 | 1,003 | 1,005 | -0.1% | 3,579,300 | 4兆5225億 | -0.69% | 8.4 | 0.37 |
| 02/19 | 1,013 | 1,014 | 1,006 | 1,006 | -0.59% | 4,243,700 | 4兆5270億 | -0.69% | 8.41 | 0.37 |
| 02/18 | 1,004 | 1,013 | 1,004 | 1,012 | +0.6% | 4,145,500 | 4兆5540億 | -0.2% | 8.46 | 0.37 |
| 02/17 | 1,010 | 1,016 | 1,006 | 1,006 | +0.4% | 4,284,600 | 4兆5270億 | -0.79% | 8.41 | 0.37 |
| 02/14 | 1,006 | 1,007 | 1,001 | 1,002 | -0.79% | 4,065,700 | 4兆5090億 | -1.28% | 8.38 | 0.37 |
| 02/13 | 1,012 | 1,014 | 1,005 | 1,010 | -0.1% | 3,551,700 | 4兆5450億 | -0.59% | 8.44 | 0.37 |
| 02/12 | 1,020 | 1,021 | 1,009 | 1,011 | -0.98% | 6,407,500 | 4兆5495億 | -0.59% | 8.45 | 0.37 |
| 02/10 | 1,026 | 1,027 | 1,019 | 1,021 | -0.97% | 3,974,300 | 4兆5945億 | +0.39% | 8.53 | 0.38 |
| 02/07 | 1,041 | 1,041 | 1,030 | 1,031 | -0.96% | 3,816,300 | 4兆6395億 | +1.38% | 8.62 | 0.38 |
| 02/06 | 1,036 | 1,049 | 1,036 | 1,041 | +1.96% | 8,321,900 | 4兆6845億 | +2.26% | 8.7 | 0.38 |
| 02/05 | 1,010 | 1,024 | 1,008 | 1,021 | +1.39% | 6,430,500 | 4兆5945億 | +0.39% | 8.53 | 0.38 |
| 02/04 | 992 | 1,007 | 991 | 1,007 | +1% | 4,987,900 | 4兆5315億 | -0.89% | 8.42 | 0.37 |
| 02/03 | 990 | 1,002 | 987 | 997 | +0.1% | 7,132,500 | 4兆4865億 | -1.97% | 8.33 | 0.37 |
| 01/31 | 994 | 1,005 | 993 | 996 | +0.2% | 7,538,500 | 4兆4820億 | -2.16% | 8.33 | 0.37 |
| 01/30 | 996 | 998 | 990 | 994 | -0.2% | 8,151,700 | 4兆4730億 | -2.55% | 8.31 | 0.37 |
| 01/29 | 995 | 999 | 992 | 996 | +0.2% | 9,989,100 | 4兆4820億 | -2.45% | 8.33 | 0.37 |
| 01/28 | 1,000 | 1,002 | 994 | 994 | -1.19% | 17,071,800 | 4兆4730億 | -2.83% | 8.31 | 0.37 |
| 01/27 | 1,006 | 1,010 | 1,004 | 1,006 | -0.59% | 5,650,800 | 4兆5270億 | -1.95% | 8.41 | 0.37 |
| 01/24 | 1,017 | 1,018 | 1,011 | 1,012 | -0.88% | 5,407,600 | 4兆5540億 | -1.56% | 8.46 | 0.37 |
| 01/23 | 1,023 | 1,026 | 1,020 | 1,021 | -0.2% | 4,344,900 | 4兆5945億 | -0.87% | 8.53 | 0.38 |
| 01/22 | 1,019 | 1,025 | 1,018 | 1,023 | +0.39% | 3,948,800 | 4兆6035億 | -0.78% | 8.55 | 0.38 |
| 01/21 | 1,025 | 1,027 | 1,019 | 1,019 | -0.97% | 5,177,500 | 4兆5855億 | -1.26% | 8.52 | 0.38 |
| 01/20 | 1,026 | 1,033 | 1,026 | 1,029 | +0.19% | 3,345,900 | 4兆6305億 | -0.39% | 8.6 | 0.38 |
| 01/17 | 1,024 | 1,027 | 1,022 | 1,027 | +0.59% | 4,571,800 | 4兆6215億 | -0.68% | 8.58 | 0.38 |
| 01/16 | 1,016 | 1,022 | 1,014 | 1,021 | -0.2% | 4,344,200 | 4兆5945億 | -1.35% | 8.53 | 0.38 |
| 01/15 | 1,024 | 1,027 | 1,021 | 1,023 | -0.78% | 6,640,800 | 4兆6035億 | -1.25% | 8.55 | 0.38 |
| 01/14 | 1,032 | 1,034 | 1,025 | 1,031 | +0.98% | 5,650,200 | 4兆6395億 | -0.58% | 8.62 | 0.38 |
| 01/10 | 1,026 | 1,027 | 1,020 | 1,021 | -0.58% | 5,431,600 | 4兆5945億 | -1.54% | 8.53 | 0.38 |
| 01/09 | 1,026 | 1,033 | 1,026 | 1,027 | +0.49% | 5,699,700 | 4兆6215億 | -0.96% | 8.58 | 0.38 |
| 01/08 | 1,015 | 1,028 | 1,013 | 1,022 | -0.87% | 6,784,600 | 4兆5990億 | -1.45% | 8.54 | 0.38 |
| 01/07 | 1,020 | 1,035 | 1,019 | 1,031 | +1.48% | 5,396,900 | 4兆6395億 | -0.67% | 8.62 | 0.38 |
| 01/06 | 1,016 | 1,019 | 1,013 | 1,016 | -0.97% | 5,920,500 | 4兆5720億 | -2.12% | 8.49 | 0.38 |
| 2019 |
| 12/30 | 1,037 | 1,038 | 1,026 | 1,026 | -1.06% | 5,513,200 | 4兆6170億 | -1.25% | 8.58 | 0.38 |
| 12/27 | 1,027 | 1,039 | 1,026 | 1,037 | +1.67% | 4,731,200 | 4兆6665億 | -0.19% | 8.67 | 0.38 |
| 12/26 | 1,017 | 1,027 | 1,016 | 1,020 | +0.69% | 5,530,000 | 4兆5900億 | -1.73% | 8.53 | 0.38 |
| 12/25 | 1,020 | 1,022 | 1,012 | 1,013 | -0.78% | 4,200,600 | 4兆5585億 | -2.41% | 8.47 | 0.37 |
| 12/24 | 1,030 | 1,032 | 1,019 | 1,021 | -1.26% | 5,531,200 | 4兆5945億 | -1.64% | 8.53 | 0.38 |
| 12/23 | 1,049 | 1,049 | 1,033 | 1,034 | -0.48% | 7,434,500 | 4兆6530億 | -0.48% | 8.64 | 0.38 |
| 12/20 | 1,030 | 1,043 | 1,028 | 1,039 | +1.27% | 7,873,700 | 4兆6755億 | 0% | 8.68 | 0.38 |
| 12/19 | 1,040 | 1,041 | 1,026 | 1,026 | -2.1% | 7,087,600 | 4兆6170億 | -1.25% | 8.58 | 0.38 |
| 12/18 | 1,050 | 1,054 | 1,044 | 1,048 | -0.47% | 5,278,000 | 4兆7160億 | +0.96% | 8.76 | 0.39 |
| 12/17 | 1,056 | 1,059 | 1,043 | 1,053 | -0.66% | 6,583,800 | 4兆7385億 | +1.54% | 8.8 | 0.39 |
| 12/16 | 1,057 | 1,063 | 1,054 | 1,060 | -0.09% | 4,171,800 | 4兆7700億 | +2.42% | 8.86 | 0.39 |
| 12/13 | 1,061 | 1,063 | 1,056 | 1,061 | +1.14% | 7,342,900 | 4兆7745億 | +2.61% | 8.87 | 0.39 |
| 12/12 | 1,045 | 1,049 | 1,043 | 1,049 | -0.1% | 4,218,200 | 4兆7205億 | +1.65% | 8.77 | 0.39 |
| 12/11 | 1,048 | 1,053 | 1,045 | 1,050 | +0.29% | 4,464,500 | 4兆7250億 | +1.94% | 8.78 | 0.39 |
| 12/10 | 1,055 | 1,056 | 1,046 | 1,047 | -1.13% | 5,075,800 | 4兆7115億 | +1.75% | 8.75 | 0.39 |
| 12/09 | 1,054 | 1,059 | 1,053 | 1,059 | +1.24% | 4,963,300 | 4兆7655億 | +3.12% | 8.85 | 0.39 |
| 12/06 | 1,046 | 1,048 | 1,044 | 1,046 | +0.48% | 3,745,900 | 4兆7070億 | +2.05% | 8.74 | 0.39 |
| 12/05 | 1,042 | 1,044 | 1,037 | 1,041 | +0.48% | 4,585,800 | 4兆6845億 | +1.76% | 8.7 | 0.38 |
| 12/04 | 1,027 | 1,036 | 1,026 | 1,036 | +0.19% | 3,969,300 | 4兆6620億 | +1.47% | 8.66 | 0.38 |
| 12/03 | 1,033 | 1,035 | 1,028 | 1,034 | -0.29% | 3,792,100 | 4兆6530億 | +1.37% | 8.64 | 0.38 |
| 12/02 | 1,028 | 1,043 | 1,028 | 1,037 | +0.78% | 5,264,800 | 4兆6665億 | +1.77% | 8.67 | 0.38 |
| 11/29 | 1,030 | 1,034 | 1,027 | 1,029 | 0% | 3,499,200 | 4兆6305億 | +1.18% | 8.6 | 0.38 |
| 11/28 | 1,030 | 1,035 | 1,025 | 1,029 | -0.19% | 2,938,300 | 4兆6305億 | +1.28% | 8.6 | 0.38 |
| 11/27 | 1,034 | 1,035 | 1,028 | 1,031 | -0.96% | 5,086,200 | 4兆6395億 | +1.58% | 8.62 | 0.38 |
| 11/26 | 1,040 | 1,042 | 1,030 | 1,041 | +0.97% | 11,199,100 | 4兆6845億 | +2.76% | 8.7 | 0.38 |
| 11/25 | 1,025 | 1,031 | 1,021 | 1,031 | +1.38% | 4,214,400 | 4兆6395億 | +1.98% | 8.62 | 0.38 |
| 11/22 | 1,020 | 1,022 | 1,015 | 1,017 | -0.2% | 3,484,900 | 4兆5765億 | +0.79% | 8.5 | 0.38 |
| 11/21 | 1,017 | 1,019 | 1,006 | 1,019 | +0.3% | 4,623,200 | 4兆5855億 | +1.09% | 8.52 | 0.38 |
| 11/20 | 1,022 | 1,029 | 1,015 | 1,016 | -1.36% | 4,186,600 | 4兆5720億 | +0.89% | 8.49 | 0.38 |
| 11/19 | 1,042 | 1,043 | 1,027 | 1,030 | -0.96% | 3,284,600 | 4兆6350億 | +2.39% | 8.61 | 0.38 |
| 11/18 | 1,045 | 1,046 | 1,029 | 1,040 | -1.33% | 5,266,700 | 4兆6800億 | +3.59% | 8.69 | 0.38 |
| 11/15 | 1,008 | 1,059 | 1,008 | 1,054 | +5.19% | 15,476,100 | 4兆7430億 | +5.29% | 8.81 | 0.39 |
| 11/14 | 1,006 | 1,008 | 998 | 1,002 | -0.5% | 6,577,300 | 4兆5090億 | +0.3% | 8.38 | 0.37 |
| 11/13 | 1,011 | 1,013 | 1,007 | 1,007 | -0.59% | 5,384,200 | 4兆5315億 | +0.9% | 8.42 | 0.37 |
| 11/12 | 1,021 | 1,021 | 1,009 | 1,013 | -0.69% | 6,752,300 | 4兆5585億 | +1.6% | 8.47 | 0.37 |
| 11/11 | 1,023 | 1,027 | 1,020 | 1,020 | +0.29% | 4,211,100 | 4兆5900億 | +2.41% | 8.53 | 0.38 |
| 11/08 | 1,016 | 1,023 | 1,011 | 1,017 | +0.49% | 5,474,500 | 4兆5765億 | +2.31% | 8.5 | 0.38 |
| 11/07 | 1,012 | 1,014 | 1,009 | 1,012 | -0.3% | 4,201,700 | 4兆5540億 | +1.91% | 8.46 | 0.37 |
| 11/06 | 1,010 | 1,015 | 1,008 | 1,015 | +0.69% | 5,266,100 | 4兆5675億 | +2.22% | 8.48 | 0.38 |
| 11/05 | 998 | 1,008 | 997 | 1,008 | +1% | 6,078,400 | 4兆5360億 | +1.61% | 8.43 | 0.37 |
| 11/01 | 995 | 998 | 993 | 998 | +0.2% | 5,387,700 | 4兆4910億 | +0.5% | 8.34 | 0.37 |
| 10/31 | 999 | 1,003 | 995 | 996 | -0.5% | 9,309,500 | 4兆4820億 | +0.1% | 8.33 | 0.37 |
