株価チャート
2019/10/23~2020/03/23
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 |
03/23 | 2,026 | 2,288 | 1,982 | 2,189 | +8.05% | 4,151,600 | 9959億9500万 | -23.57% | - | 1.06 |
03/19 | 2,297 | 2,314 | 1,988 | 2,026 | -10.39% | 7,438,900 | 9218億3000万 | -30.57% | - | 0.98 |
03/18 | 2,326 | 2,377 | 2,253 | 2,261 | -2.79% | 3,530,200 | 1兆287億 | -24.15% | - | 1.09 |
03/17 | 2,300 | 2,395 | 2,272 | 2,326 | -2.47% | 4,675,400 | 1兆583億 | -23.41% | - | 1.12 |
03/16 | 2,440 | 2,495 | 2,370 | 2,385 | +0.89% | 3,730,200 | 1兆851億 | -22.87% | - | 1.15 |
03/13 | 2,243 | 2,469 | 2,243 | 2,364 | -5.14% | 5,844,300 | 1兆756億 | -24.81% | - | 1.14 |
03/12 | 2,550 | 2,613 | 2,452 | 2,492 | -5.1% | 3,782,000 | 1兆1338億 | -21.91% | - | 1.2 |
03/11 | 2,720 | 2,760 | 2,626 | 2,626 | -2.74% | 3,106,200 | 1兆1948億 | -18.72% | - | 1.27 |
03/10 | 2,598 | 2,733 | 2,564 | 2,700 | +0.41% | 4,839,800 | 1兆2285億 | -17.33% | - | 1.3 |
03/09 | 2,789 | 2,821 | 2,672 | 2,689 | -8.19% | 4,179,100 | 1兆2234億 | -18.47% | - | 1.3 |
03/06 | 2,950 | 2,950 | 2,875 | 2,929 | -2.37% | 3,352,200 | 1兆3326億 | -12.07% | - | 1.41 |
03/05 | 3,035 | 3,045 | 2,947 | 3,000 | -0.83% | 2,426,300 | 1兆3650億 | -10.66% | - | 1.45 |
03/04 | 2,985 | 3,095 | 2,966 | 3,025 | +0.5% | 3,504,900 | 1兆3763億 | -10.58% | - | 1.46 |
03/03 | 3,100 | 3,130 | 3,010 | 3,010 | 0% | 4,032,900 | 1兆3695億 | -11.7% | - | 1.45 |
03/02 | 2,888 | 3,065 | 2,881 | 3,010 | +2.91% | 4,516,300 | 1兆3695億 | -12.45% | - | 1.45 |
02/28 | 2,980 | 2,991 | 2,903 | 2,925 | -3.62% | 12,442,400 | 1兆3308億 | -15.61% | - | 1.41 |
02/27 | 3,100 | 3,115 | 3,015 | 3,035 | -2.25% | 2,340,700 | 1兆3809億 | -13.16% | - | 1.46 |
02/26 | 3,100 | 3,120 | 3,065 | 3,105 | -0.64% | 2,365,200 | 1兆4127億 | -11.84% | - | 1.5 |
02/25 | 3,040 | 3,180 | 3,025 | 3,125 | -3.85% | 3,416,900 | 1兆4218億 | -12% | - | 1.51 |
02/21 | 3,285 | 3,310 | 3,230 | 3,250 | -1.07% | 1,592,400 | 1兆4787億 | -9.32% | - | 1.57 |
02/20 | 3,380 | 3,380 | 3,285 | 3,285 | -1.65% | 2,008,300 | 1兆4946億 | -9.05% | - | 1.59 |
02/19 | 3,375 | 3,390 | 3,330 | 3,340 | -1.33% | 1,892,100 | 1兆5197億 | -8.24% | - | 1.61 |
02/18 | 3,460 | 3,475 | 3,345 | 3,385 | -3.42% | 2,723,500 | 1兆5401億 | -7.59% | - | 1.63 |
02/17 | 3,550 | 3,580 | 3,415 | 3,505 | -2.91% | 4,173,100 | 1兆5947億 | -4.76% | - | 1.69 |
02/14 | 3,500 | 3,665 | 3,470 | 3,610 | +2.27% | 6,194,500 | 1兆6425億 | -2.19% | - | 1.74 |
02/13 | 3,575 | 3,580 | 3,520 | 3,530 | -2.22% | 2,793,700 | 1兆6061億 | -4.49% | - | 1.7 |
02/12 | 3,700 | 3,700 | 3,580 | 3,610 | -1.77% | 2,120,300 | 1兆6425億 | -2.59% | - | 1.74 |
02/10 | 3,660 | 3,685 | 3,630 | 3,675 | -0.14% | 1,092,000 | 1兆6721億 | -0.97% | - | 1.77 |
02/07 | 3,675 | 3,705 | 3,650 | 3,680 | -0.54% | 1,524,500 | 1兆6744億 | -0.86% | - | 1.78 |
02/06 | 3,600 | 3,775 | 3,595 | 3,700 | +4.82% | 5,032,700 | 1兆6835億 | -0.38% | - | 1.79 |
02/05 | 3,550 | 3,550 | 3,505 | 3,530 | +0.86% | 1,137,400 | 1兆6061億 | -4.95% | - | 1.7 |
02/04 | 3,510 | 3,515 | 3,475 | 3,500 | 0% | 803,700 | 1兆5925億 | -5.96% | - | 1.69 |
02/03 | 3,445 | 3,515 | 3,430 | 3,500 | 0% | 1,464,100 | 1兆5925億 | -6.22% | - | 1.69 |
01/31 | 3,500 | 3,515 | 3,460 | 3,500 | -0.57% | 2,564,300 | 1兆5925億 | -6.49% | - | 1.69 |
01/30 | 3,595 | 3,595 | 3,490 | 3,520 | -2.22% | 2,833,400 | 1兆6016億 | -6.26% | - | 1.7 |
01/29 | 3,630 | 3,650 | 3,590 | 3,600 | -0.55% | 1,578,100 | 1兆6380億 | -4.43% | - | 1.74 |
01/28 | 3,660 | 3,665 | 3,595 | 3,620 | -1.36% | 2,068,800 | 1兆6471億 | -4.08% | - | 1.75 |
01/27 | 3,635 | 3,690 | 3,620 | 3,670 | -1.74% | 2,213,800 | 1兆6698億 | -2.88% | - | 1.77 |
01/24 | 3,750 | 3,825 | 3,725 | 3,735 | +0.54% | 3,295,100 | 1兆6994億 | -1.27% | - | 1.8 |
01/23 | 3,660 | 3,760 | 3,655 | 3,715 | +1.5% | 2,885,500 | 1兆6903億 | -1.77% | - | 1.79 |
01/22 | 3,725 | 3,770 | 3,630 | 3,660 | -1.35% | 3,682,800 | 1兆6653億 | -3.2% | - | 1.77 |
01/21 | 3,815 | 3,815 | 3,685 | 3,710 | -2.75% | 4,143,500 | 1兆6880億 | -1.93% | - | 1.79 |
01/20 | 3,750 | 3,825 | 3,735 | 3,815 | -3.54% | 5,674,600 | 1兆7358億 | +0.85% | - | 1.84 |
01/17 | 4,000 | 4,005 | 3,940 | 3,955 | +0.25% | 1,567,400 | 1兆7995億 | +4.63% | - | 1.91 |
01/16 | 3,995 | 4,030 | 3,940 | 3,945 | -0.88% | 2,355,400 | 1兆7949億 | +4.56% | - | 1.9 |
01/15 | 3,940 | 4,000 | 3,895 | 3,980 | +1.66% | 2,056,100 | 1兆8109億 | +5.68% | - | 1.92 |
01/14 | 3,860 | 3,995 | 3,860 | 3,915 | +2.49% | 3,187,400 | 1兆7813億 | +4.18% | - | 1.89 |
01/10 | 3,790 | 3,820 | 3,785 | 3,820 | +1.33% | 1,103,900 | 1兆7381億 | +1.73% | - | 1.84 |
01/09 | 3,785 | 3,825 | 3,765 | 3,770 | +0.94% | 1,932,100 | 1兆7153億 | +0.29% | - | 1.82 |
01/08 | 3,740 | 3,745 | 3,665 | 3,735 | -1.58% | 2,437,200 | 1兆6994億 | -0.8% | - | 1.8 |
01/07 | 3,730 | 3,825 | 3,710 | 3,795 | +1.74% | 1,786,100 | 1兆7267億 | +0.72% | - | 1.83 |
01/06 | 3,705 | 3,750 | 3,700 | 3,730 | +0.67% | 1,261,000 | 1兆6971億 | -0.85% | - | 1.8 |
2019 |
12/30 | 3,715 | 3,730 | 3,690 | 3,705 | -0.4% | 1,056,200 | 1兆6857億 | -1.25% | - | 1.79 |
12/27 | 3,705 | 3,735 | 3,700 | 3,720 | +0.4% | 751,100 | 1兆6926億 | -0.61% | - | 1.8 |
12/26 | 3,720 | 3,735 | 3,700 | 3,705 | -0.54% | 640,900 | 1兆6857億 | -0.62% | - | 1.79 |
12/25 | 3,725 | 3,755 | 3,710 | 3,725 | -0.67% | 642,700 | 1兆6948億 | +0.27% | - | 1.8 |
12/24 | 3,740 | 3,750 | 3,715 | 3,750 | -0.79% | 959,400 | 1兆7062億 | +1.21% | - | 1.81 |
12/23 | 3,780 | 3,800 | 3,745 | 3,780 | -0.66% | 992,500 | 1兆7199億 | +2.27% | - | 1.82 |
12/20 | 3,800 | 3,835 | 3,785 | 3,805 | -0.13% | 3,755,200 | 1兆7312億 | +3.14% | - | 1.84 |
12/19 | 3,750 | 3,810 | 3,750 | 3,810 | +1.06% | 1,988,100 | 1兆7335億 | +3.45% | - | 1.84 |
12/18 | 3,750 | 3,815 | 3,745 | 3,770 | +0.53% | 1,697,800 | 1兆7153億 | +2.42% | - | 1.82 |
12/17 | 3,775 | 3,775 | 3,730 | 3,750 | -0.4% | 1,450,400 | 1兆7062億 | +1.87% | - | 1.81 |
12/16 | 3,740 | 3,815 | 3,730 | 3,765 | +1.21% | 2,152,200 | 1兆7130億 | +2.25% | - | 1.82 |
12/13 | 3,750 | 3,750 | 3,695 | 3,720 | +0.54% | 1,921,700 | 1兆6926億 | +1.14% | - | 1.8 |
12/12 | 3,725 | 3,730 | 3,680 | 3,700 | -0.13% | 1,184,000 | 1兆6835億 | +0.74% | - | 1.79 |
12/11 | 3,750 | 3,785 | 3,700 | 3,705 | 0% | 2,201,700 | 1兆6857億 | +0.98% | - | 1.79 |
12/10 | 3,720 | 3,720 | 3,685 | 3,705 | -0.94% | 1,196,500 | 1兆6857億 | +1.12% | - | 1.79 |
12/09 | 3,790 | 3,795 | 3,710 | 3,740 | -1.32% | 1,694,300 | 1兆7017億 | +2.16% | - | 1.8 |
12/06 | 3,765 | 3,790 | 3,735 | 3,790 | +0.8% | 1,329,600 | 1兆7244億 | +3.64% | - | 1.83 |
12/05 | 3,800 | 3,825 | 3,740 | 3,760 | -0.66% | 1,705,000 | 1兆7108億 | +2.9% | - | 1.81 |
12/04 | 3,760 | 3,805 | 3,735 | 3,785 | -1.3% | 2,948,100 | 1兆7221億 | +3.64% | - | 1.83 |
12/03 | 3,840 | 3,880 | 3,810 | 3,835 | -1.92% | 2,376,000 | 1兆7449億 | +5.07% | - | 1.85 |
12/02 | 3,920 | 3,935 | 3,855 | 3,910 | -0.51% | 3,320,900 | 1兆8807億 | +7.27% | - | 1.96 |
11/29 | 3,865 | 3,970 | 3,845 | 3,930 | +3.01% | 5,175,200 | 1兆8903億 | +8.06% | - | 1.97 |
11/28 | 3,670 | 3,815 | 3,635 | 3,815 | +5.1% | 5,084,000 | 1兆8350億 | +5.15% | - | 1.91 |
11/27 | 3,625 | 3,665 | 3,590 | 3,630 | +4.01% | 4,983,900 | 1兆7460億 | +0.17% | - | 1.82 |
11/26 | 3,685 | 3,685 | 3,475 | 3,490 | +0.58% | 7,179,600 | 1兆6786億 | -3.75% | - | 1.75 |
11/25 | 3,420 | 3,525 | 3,395 | 3,470 | +3.58% | 4,401,300 | 1兆6690億 | -4.51% | - | 1.74 |
11/22 | 3,360 | 3,395 | 3,340 | 3,350 | -0.89% | 1,587,600 | 1兆6113億 | -8.04% | - | 1.68 |
11/21 | 3,470 | 3,485 | 3,365 | 3,380 | -2.87% | 2,420,000 | 1兆6257億 | -7.52% | - | 1.69 |
11/20 | 3,500 | 3,535 | 3,450 | 3,480 | -1% | 1,938,000 | 1兆6738億 | -5.07% | - | 1.74 |
11/19 | 3,580 | 3,590 | 3,485 | 3,515 | -3.03% | 3,279,900 | 1兆6907億 | -4.3% | - | 1.76 |
11/18 | 3,615 | 3,640 | 3,540 | 3,625 | -0.68% | 2,964,900 | 1兆7436億 | -1.44% | - | 1.81 |
11/15 | 3,720 | 3,740 | 3,610 | 3,650 | -2.8% | 2,790,500 | 1兆7556億 | -0.76% | - | 1.83 |
11/14 | 3,760 | 3,875 | 3,715 | 3,755 | -0.4% | 4,182,100 | 1兆8061億 | +2.12% | - | 1.88 |
11/13 | 3,765 | 3,795 | 3,740 | 3,770 | -0.26% | 2,026,000 | 1兆8133億 | +2.78% | - | 1.89 |
11/12 | 3,645 | 3,785 | 3,645 | 3,780 | +3.14% | 3,119,000 | 1兆8181億 | +3.36% | - | 1.89 |
11/11 | 3,615 | 3,700 | 3,600 | 3,665 | +1.81% | 2,020,800 | 1兆7628億 | +0.58% | - | 1.83 |
11/08 | 3,605 | 3,625 | 3,585 | 3,600 | +0.14% | 1,782,200 | 1兆7316億 | -0.94% | - | 1.8 |
11/07 | 3,580 | 3,610 | 3,560 | 3,595 | +0.42% | 2,463,200 | 1兆7291億 | -0.83% | - | 1.8 |
11/06 | 3,650 | 3,675 | 3,575 | 3,580 | -1.38% | 3,089,400 | 1兆7219億 | -0.91% | - | 1.79 |
11/05 | 3,640 | 3,655 | 3,625 | 3,630 | -0.27% | 2,229,800 | 1兆7460億 | +0.78% | - | 1.82 |
11/01 | 3,680 | 3,700 | 3,605 | 3,640 | -1.75% | 2,789,000 | 1兆7508億 | +1.39% | - | 1.82 |
10/31 | 3,700 | 3,725 | 3,670 | 3,705 | -0.4% | 1,745,200 | 1兆7821億 | +3.52% | - | 1.85 |
10/30 | 3,725 | 3,750 | 3,720 | 3,720 | -0.53% | 1,366,000 | 1兆7893億 | +4.29% | - | 1.86 |
10/29 | 3,700 | 3,750 | 3,695 | 3,740 | +1.08% | 1,671,500 | 1兆7989億 | +5.23% | - | 1.87 |
10/28 | 3,700 | 3,715 | 3,690 | 3,700 | 0% | 1,468,400 | 1兆7797億 | +4.52% | - | 1.85 |
10/25 | 3,725 | 3,750 | 3,670 | 3,700 | -0.67% | 2,151,700 | 1兆7797億 | +4.91% | - | 1.85 |
10/24 | 3,710 | 3,750 | 3,710 | 3,725 | +0.4% | 1,249,400 | 1兆7917億 | +5.91% | - | 1.86 |
10/23 | 3,700 | 3,745 | 3,700 | 3,710 | +0.68% | 1,891,400 | 1兆7845億 | +5.85% | - | 1.86 |