株価チャート
2019/12/19~2020/05/22
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 |
05/22 | 2,090 | 2,100 | 2,068 | 2,077 | -1.1% | 5,492,500 | 2兆200億 | +3.85% | 18.47 | 1.03 |
05/21 | 2,120 | 2,132 | 2,099 | 2,100 | -0.1% | 3,415,000 | 2兆424億 | +5.47% | 18.67 | 1.04 |
05/20 | 2,090 | 2,114 | 2,087 | 2,102 | -0.47% | 3,866,200 | 2兆443億 | +6.05% | 18.69 | 1.04 |
05/19 | 2,050 | 2,120 | 2,043 | 2,112 | +3.83% | 6,997,300 | 2兆540億 | +7.1% | 18.78 | 1.04 |
05/18 | 2,030 | 2,044 | 2,014 | 2,034 | -0.29% | 3,535,300 | 1兆9782億 | +3.78% | 18.09 | 1 |
05/15 | 2,042 | 2,056 | 2,025 | 2,040 | +1.8% | 4,403,700 | 1兆9840億 | +4.62% | 18.14 | 1.01 |
05/14 | 2,017 | 2,033 | 2,004 | 2,004 | -1.76% | 3,111,700 | 1兆9490億 | +3.35% | 17.82 | 0.99 |
05/13 | 2,012 | 2,046 | 1,995 | 2,040 | -0.1% | 3,989,500 | 1兆9840億 | +5.81% | 18.14 | 1.01 |
05/12 | 2,084 | 2,093 | 2,022 | 2,042 | -2.72% | 5,264,300 | 1兆9860億 | +6.74% | 18.16 | 1.01 |
05/11 | 2,070 | 2,101 | 2,067 | 2,099 | +3.14% | 4,094,000 | 2兆414億 | +10.53% | 18.66 | 1.04 |
05/08 | 2,017 | 2,042 | 2,003 | 2,035 | +2.93% | 4,273,000 | 1兆9792億 | +7.9% | 18.1 | 1.01 |
05/07 | 1,950 | 1,989 | 1,944 | 1,977 | +0.15% | 4,602,200 | 1兆9227億 | +5.16% | 17.58 | 0.98 |
05/01 | 2,041 | 2,047 | 1,959 | 1,974 | -4.31% | 4,326,500 | 1兆9198億 | +4.94% | 17.55 | 0.98 |
04/30 | 2,075 | 2,078 | 2,049 | 2,063 | +3.46% | 5,343,200 | 2兆64億 | +9.79% | 18.34 | 1.02 |
04/28 | 1,999 | 2,005 | 1,974 | 1,994 | +0.81% | 3,665,400 | 1兆9393億 | +6.46% | 17.73 | 0.99 |
04/27 | 1,931 | 1,979 | 1,921 | 1,978 | +1.7% | 5,352,900 | 1兆9237億 | +6.23% | 17.59 | 0.98 |
04/24 | 1,902 | 1,947 | 1,892 | 1,945 | +1.89% | 5,619,500 | 1兆8916億 | +5.31% | 17.29 | 0.96 |
04/23 | 1,900 | 1,924 | 1,894 | 1,909 | +1.33% | 5,455,800 | 1兆8566億 | +4.37% | 16.97 | 0.94 |
04/22 | 1,877 | 1,900 | 1,859 | 1,884 | -0.95% | 3,783,900 | 1兆8323億 | +3.69% | 16.75 | 0.93 |
04/21 | 1,938 | 1,939 | 1,892 | 1,902 | -3.06% | 7,005,000 | 1兆8498億 | +5.37% | 16.91 | 0.94 |
04/20 | 1,956 | 1,984 | 1,954 | 1,962 | -1.16% | 4,070,100 | 1兆9082億 | +9.24% | 17.45 | 0.97 |
04/17 | 1,974 | 2,021 | 1,966 | 1,985 | +4.04% | 6,488,900 | 1兆9305億 | +11.2% | 17.65 | 0.98 |
04/16 | 1,918 | 1,925 | 1,898 | 1,908 | -0.93% | 6,193,700 | 1兆8556億 | +7.31% | 16.97 | 0.94 |
04/15 | 1,908 | 1,937 | 1,885 | 1,926 | +1% | 5,777,500 | 1兆8731億 | +8.32% | 17.13 | 0.95 |
04/14 | 1,853 | 1,923 | 1,844 | 1,907 | +3.3% | 5,888,500 | 1兆8547億 | +7.32% | 16.96 | 0.94 |
04/13 | 1,866 | 1,888 | 1,846 | 1,846 | -1.86% | 4,427,100 | 1兆7953億 | +3.82% | 16.41 | 0.91 |
04/10 | 1,874 | 1,884 | 1,831 | 1,881 | +2.17% | 3,617,500 | 1兆8294億 | +5.2% | 16.73 | 0.93 |
04/09 | 1,819 | 1,852 | 1,813 | 1,841 | +1.6% | 4,635,700 | 1兆7905億 | +2.33% | 16.37 | 0.91 |
04/08 | 1,834 | 1,844 | 1,785 | 1,812 | +1% | 8,433,200 | 1兆7623億 | +0.06% | 16.11 | 0.9 |
04/07 | 1,841 | 1,860 | 1,749 | 1,794 | +1.3% | 7,052,400 | 1兆7448億 | -1.7% | 15.95 | 0.89 |
04/06 | 1,715 | 1,785 | 1,701 | 1,771 | +2.61% | 7,288,800 | 1兆7224億 | -3.75% | 15.75 | 0.87 |
04/03 | 1,690 | 1,727 | 1,690 | 1,726 | +3.17% | 7,616,400 | 1兆6786億 | -7.05% | 15.35 | 0.85 |
04/02 | 1,650 | 1,718 | 1,650 | 1,673 | -0.36% | 7,183,300 | 1兆6271億 | -10.82% | 14.88 | 0.83 |
04/01 | 1,750 | 1,783 | 1,653 | 1,679 | -5.62% | 8,500,000 | 1兆6329億 | -11.59% | 14.93 | 0.83 |
03/31 | 1,869 | 1,882 | 1,777 | 1,779 | -5.27% | 10,029,800 | 1兆7302億 | -7.44% | 10.92 | 0.95 |
03/30 | 1,883 | 1,899 | 1,834 | 1,878 | -6.94% | 8,950,600 | 1兆8265億 | -3.3% | 11.53 | 1 |
03/27 | 2,004 | 2,058 | 1,947 | 2,018 | +5.1% | 13,970,500 | 1兆9626億 | +3.01% | 12.39 | 1.08 |
03/26 | 1,860 | 1,936 | 1,854 | 1,920 | +0.84% | 8,664,400 | 1兆8673億 | -2.54% | 11.79 | 1.02 |
03/25 | 1,884 | 1,905 | 1,827 | 1,904 | +10.44% | 11,177,600 | 1兆8517億 | -4.08% | 11.69 | 1.02 |
03/24 | 1,629 | 1,730 | 1,608 | 1,724 | +8.22% | 11,421,700 | 1兆6767億 | -13.89% | 10.59 | 0.92 |
03/23 | 1,549 | 1,610 | 1,544 | 1,593 | +5.5% | 10,476,700 | 1兆5493億 | -21.37% | 9.78 | 0.85 |
03/19 | 1,635 | 1,636 | 1,507 | 1,510 | -5.33% | 16,851,700 | 1兆4685億 | -26.56% | 9.27 | 0.81 |
03/18 | 1,609 | 1,657 | 1,592 | 1,595 | +0.63% | 11,568,400 | 1兆5512億 | -23.68% | 9.79 | 0.85 |
03/17 | 1,650 | 1,667 | 1,579 | 1,585 | -5.2% | 21,482,500 | 1兆5415億 | -25.24% | 9.73 | 0.85 |
03/16 | 1,743 | 1,764 | 1,670 | 1,672 | -2.22% | 13,014,500 | 1兆6261億 | -22.34% | 10.27 | 0.89 |
03/13 | 1,681 | 1,770 | 1,672 | 1,710 | -5.05% | 18,978,900 | 1兆6631億 | -21.7% | 10.5 | 0.91 |
03/12 | 1,855 | 1,868 | 1,796 | 1,801 | -5.16% | 14,564,900 | 1兆7516億 | -18.58% | 11.06 | 0.96 |
03/11 | 1,904 | 1,948 | 1,896 | 1,899 | -0.05% | 9,170,300 | 1兆8469億 | -15.07% | 11.66 | 1.01 |
03/10 | 1,890 | 1,916 | 1,841 | 1,900 | -2.16% | 11,952,700 | 1兆8479億 | -15.78% | 11.67 | 1.01 |
03/09 | 2,000 | 2,009 | 1,928 | 1,942 | -6.86% | 10,610,500 | 1兆8887億 | -14.79% | 11.92 | 1.04 |
03/06 | 2,125 | 2,135 | 2,074 | 2,085 | -3.65% | 7,742,400 | 2兆278億 | -9.35% | 12.8 | 1.11 |
03/05 | 2,179 | 2,181 | 2,159 | 2,164 | +0.56% | 5,377,200 | 2兆1046億 | -6.64% | 13.29 | 1.15 |
03/04 | 2,124 | 2,160 | 2,117 | 2,152 | +0.09% | 6,279,700 | 2兆929億 | -7.72% | 13.21 | 1.15 |
03/03 | 2,215 | 2,216 | 2,150 | 2,150 | -1.47% | 6,225,000 | 2兆910億 | -8.43% | 13.2 | 1.15 |
03/02 | 2,155 | 2,201 | 2,146 | 2,182 | -0.05% | 9,834,000 | 2兆1221億 | -7.82% | 13.4 | 1.16 |
02/28 | 2,178 | 2,190 | 2,163 | 2,183 | -1.4% | 12,938,900 | 2兆1231億 | -8.43% | 13.4 | 1.16 |
02/27 | 2,230 | 2,235 | 2,202 | 2,214 | -1.03% | 7,405,900 | 2兆1532億 | -7.83% | 13.59 | 1.18 |
02/26 | 2,216 | 2,240 | 2,212 | 2,237 | -0.22% | 6,942,600 | 2兆1756億 | -7.56% | 13.74 | 1.19 |
02/25 | 2,219 | 2,260 | 2,215 | 2,242 | -1.8% | 7,963,800 | 2兆1805億 | -7.96% | 13.77 | 1.2 |
02/21 | 2,285 | 2,305 | 2,277 | 2,283 | -0.74% | 3,691,600 | 2兆2204億 | -6.93% | 14.02 | 1.22 |
02/20 | 2,320 | 2,342 | 2,298 | 2,300 | +0.13% | 3,562,400 | 2兆2369億 | -6.73% | 14.12 | 1.23 |
02/19 | 2,310 | 2,314 | 2,295 | 2,297 | -0.13% | 3,866,500 | 2兆2340億 | -7.34% | 14.1 | 1.22 |
02/18 | 2,318 | 2,328 | 2,300 | 2,300 | -1.03% | 4,134,800 | 2兆2369億 | -7.74% | 14.12 | 1.23 |
02/17 | 2,331 | 2,332 | 2,309 | 2,324 | -0.56% | 2,741,500 | 2兆2602億 | -7.26% | 14.27 | 1.24 |
02/14 | 2,320 | 2,337 | 2,315 | 2,337 | +0.3% | 4,485,800 | 2兆2729億 | -7.11% | 14.35 | 1.25 |
02/13 | 2,325 | 2,343 | 2,319 | 2,330 | -1.1% | 7,857,600 | 2兆2661億 | -7.72% | 14.31 | 1.24 |
02/12 | 2,383 | 2,386 | 2,349 | 2,356 | -0.38% | 4,374,900 | 2兆2914億 | -7.13% | 14.47 | 1.26 |
02/10 | 2,355 | 2,369 | 2,352 | 2,365 | -1.42% | 5,802,200 | 2兆3001億 | -7.15% | 14.52 | 1.26 |
02/07 | 2,410 | 2,412 | 2,377 | 2,399 | -1.88% | 7,506,300 | 2兆3332億 | -6.22% | 14.73 | 1.28 |
02/06 | 2,463 | 2,466 | 2,442 | 2,445 | +1.33% | 6,913,400 | 2兆3779億 | -4.79% | 15.01 | 1.3 |
02/05 | 2,418 | 2,436 | 2,407 | 2,413 | +1% | 4,801,500 | 2兆3468億 | -6.36% | 14.82 | 1.29 |
02/04 | 2,369 | 2,402 | 2,352 | 2,389 | -1.2% | 6,491,600 | 2兆3234億 | -7.62% | 14.67 | 1.27 |
02/03 | 2,397 | 2,428 | 2,387 | 2,418 | -1.99% | 5,171,800 | 2兆3517億 | -6.89% | 14.85 | 1.29 |
01/31 | 2,472 | 2,505 | 2,467 | 2,467 | -0.04% | 3,306,800 | 2兆3993億 | -5.33% | 15.15 | 1.32 |
01/30 | 2,501 | 2,505 | 2,458 | 2,468 | -2.41% | 5,192,600 | 2兆4003億 | -5.55% | 15.15 | 1.32 |
01/29 | 2,515 | 2,532 | 2,506 | 2,529 | +0.52% | 2,594,300 | 2兆4596億 | -3.55% | 15.53 | 1.35 |
01/28 | 2,501 | 2,524 | 2,464 | 2,516 | -1.99% | 5,257,800 | 2兆4470億 | -4.3% | 15.45 | 1.34 |
01/27 | 2,550 | 2,594 | 2,538 | 2,567 | -1.72% | 3,982,600 | 2兆4966億 | -2.65% | 15.76 | 1.37 |
01/24 | 2,625 | 2,630 | 2,607 | 2,612 | +0.27% | 1,729,900 | 2兆5403億 | -1.14% | 16.04 | 1.39 |
01/23 | 2,605 | 2,620 | 2,595 | 2,605 | -1.48% | 2,862,300 | 2兆5335億 | -1.62% | 16 | 1.39 |
01/22 | 2,630 | 2,653 | 2,617 | 2,644 | -0.11% | 2,091,500 | 2兆5715億 | -0.26% | 16.24 | 1.41 |
01/21 | 2,663 | 2,672 | 2,639 | 2,647 | -0.45% | 2,246,200 | 2兆5744億 | -0.19% | 16.25 | 1.41 |
01/20 | 2,650 | 2,662 | 2,643 | 2,659 | +0.26% | 2,560,200 | 2兆5860億 | +0.19% | 16.33 | 1.42 |
01/17 | 2,644 | 2,674 | 2,641 | 2,652 | +1.26% | 3,816,700 | 2兆5792億 | -0.11% | 16.28 | 1.41 |
01/16 | 2,642 | 2,642 | 2,600 | 2,619 | -0.04% | 2,954,900 | 2兆5471億 | -1.39% | 16.08 | 1.4 |
01/15 | 2,612 | 2,620 | 2,599 | 2,620 | -0.83% | 3,534,400 | 2兆5481億 | -1.36% | 16.09 | 1.4 |
01/14 | 2,638 | 2,649 | 2,629 | 2,642 | +0.99% | 2,931,200 | 2兆5695億 | -0.45% | 16.22 | 1.41 |
01/10 | 2,604 | 2,625 | 2,601 | 2,616 | +1.2% | 3,330,800 | 2兆5442億 | -1.36% | 16.06 | 1.39 |
01/09 | 2,600 | 2,609 | 2,581 | 2,585 | +0.74% | 2,601,400 | 2兆5141億 | -2.49% | 15.87 | 1.38 |
01/08 | 2,573 | 2,576 | 2,537 | 2,566 | -1.91% | 4,472,600 | 2兆4956億 | -3.17% | 15.76 | 1.37 |
01/07 | 2,600 | 2,622 | 2,588 | 2,616 | +0.31% | 2,780,800 | 2兆5442億 | -1.28% | 16.06 | 1.39 |
01/06 | 2,598 | 2,610 | 2,577 | 2,608 | -1.29% | 3,746,600 | 2兆5364億 | -1.55% | 16.01 | 1.39 |
2019 |
12/30 | 2,651 | 2,657 | 2,623 | 2,642 | -0.71% | 2,164,100 | 2兆5695億 | -0.23% | 16.22 | 1.41 |
12/27 | 2,677 | 2,682 | 2,661 | 2,661 | -0.19% | 1,670,800 | 2兆5880億 | +0.53% | 16.34 | 1.42 |
12/26 | 2,650 | 2,678 | 2,646 | 2,666 | +0.79% | 2,659,600 | 2兆5929億 | +0.91% | 16.37 | 1.42 |
12/25 | 2,652 | 2,661 | 2,641 | 2,645 | -0.15% | 1,316,300 | 2兆5724億 | +0.27% | 16.24 | 1.41 |
12/24 | 2,669 | 2,670 | 2,646 | 2,649 | -0.08% | 1,680,300 | 2兆5763億 | +0.53% | 16.27 | 1.41 |
12/23 | 2,684 | 2,690 | 2,647 | 2,651 | -0.04% | 2,271,100 | 2兆5783億 | +0.68% | 16.28 | 1.41 |
12/20 | 2,699 | 2,699 | 2,641 | 2,652 | -1.12% | 4,241,000 | 2兆5792億 | +0.8% | 16.28 | 1.41 |
12/19 | 2,685 | 2,693 | 2,668 | 2,682 | -0.67% | 2,481,700 | 2兆6084億 | +1.98% | 16.47 | 1.43 |