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 | 35,790 | 36,280 | 34,570 | 34,830 | -1.61% | 875,500 | 8兆4709億 | +3.96% | 42.64 | 4.8 |
03/30 | 34,440 | 35,480 | 33,950 | 35,400 | +0.74% | 977,800 | 8兆6095億 | +5.19% | 43.33 | 4.88 |
03/27 | 34,020 | 35,140 | 33,730 | 35,140 | +3.96% | 1,291,800 | 8兆5463億 | +4.05% | 43.02 | 4.85 |
03/26 | 33,350 | 33,900 | 32,570 | 33,800 | -2.17% | 1,248,500 | 8兆2204億 | -0.23% | 41.38 | 4.66 |
03/25 | 33,790 | 34,560 | 33,460 | 34,550 | +6.67% | 1,036,900 | 8兆4028億 | +1.53% | 42.29 | 4.77 |
03/24 | 33,070 | 33,640 | 31,740 | 32,390 | -0.55% | 1,086,800 | 7兆8774億 | -5.26% | 39.65 | 4.47 |
03/23 | 31,060 | 32,710 | 30,540 | 32,570 | +3.17% | 1,489,400 | 7兆9212億 | -5.4% | 39.87 | 4.49 |
03/19 | 32,220 | 32,590 | 30,070 | 31,570 | -1% | 1,996,200 | 7兆6780億 | -8.97% | 38.65 | 4.36 |
03/18 | 31,080 | 32,830 | 30,770 | 31,890 | +4.08% | 1,157,800 | 7兆7558億 | -8.8% | 39.04 | 4.4 |
03/17 | 28,915 | 30,930 | 28,905 | 30,640 | +2.36% | 1,548,600 | 7兆4518億 | -12.98% | 37.51 | 4.23 |
03/16 | 32,200 | 32,550 | 29,800 | 29,935 | -4.27% | 1,338,200 | 7兆2804億 | -15.72% | 36.64 | 4.13 |
03/13 | 29,860 | 32,360 | 29,085 | 31,270 | +1.26% | 1,549,100 | 7兆6051億 | -12.83% | 38.28 | 4.31 |
03/12 | 31,660 | 31,930 | 30,510 | 30,880 | -5.42% | 978,100 | 7兆5102億 | -14.53% | 37.8 | 4.26 |
03/11 | 32,830 | 33,650 | 32,500 | 32,650 | -0.12% | 932,800 | 7兆9407億 | -10.19% | 39.97 | 4.5 |
03/10 | 31,850 | 33,090 | 30,600 | 32,690 | +2.41% | 1,348,300 | 7兆9504億 | -10.52% | 40.02 | 4.51 |
03/09 | 32,320 | 32,440 | 31,320 | 31,920 | -5.2% | 826,700 | 7兆7631億 | -13.08% | 39.07 | 4.4 |
03/06 | 33,910 | 34,080 | 33,330 | 33,670 | -1.61% | 519,900 | 8兆1888億 | -8.84% | 41.22 | 4.64 |
03/05 | 34,850 | 34,880 | 34,050 | 34,220 | -0.03% | 661,200 | 8兆3225億 | -7.8% | 41.89 | 4.72 |
03/04 | 34,090 | 34,500 | 33,970 | 34,230 | -0.78% | 526,900 | 8兆3249億 | -8.15% | 41.9 | 4.72 |
03/03 | 35,370 | 35,730 | 34,460 | 34,500 | -0.49% | 841,500 | 8兆3906億 | -7.91% | 42.23 | 4.76 |
03/02 | 33,920 | 35,040 | 33,200 | 34,670 | +0.76% | 950,200 | 8兆4320億 | -8% | 42.44 | 4.78 |
02/28 | 34,580 | 34,860 | 34,110 | 34,410 | -3.64% | 927,800 | 8兆3687億 | -9.17% | 42.12 | 4.75 |
02/27 | 36,300 | 36,480 | 35,490 | 35,710 | -2.94% | 749,800 | 8兆6849億 | -6.28% | 43.71 | 4.93 |
02/26 | 36,800 | 37,000 | 36,200 | 36,790 | -1.31% | 707,600 | 8兆9476億 | -3.81% | 45.04 | 5.08 |
02/25 | 37,480 | 38,370 | 37,280 | 37,280 | -3.27% | 908,500 | 9兆667億 | -2.84% | 45.63 | 5.14 |
02/21 | 38,390 | 38,880 | 38,300 | 38,540 | +0.5% | 397,700 | 9兆3732億 | +0.22% | 47.18 | 5.32 |
02/20 | 38,250 | 38,620 | 38,030 | 38,350 | +1.46% | 473,400 | 9兆3270億 | -0.35% | 46.94 | 5.29 |
02/19 | 38,030 | 38,130 | 37,650 | 37,800 | +0.53% | 335,700 | 9兆1932億 | -1.95% | 46.27 | 5.21 |
02/18 | 38,100 | 38,240 | 37,530 | 37,600 | -2.44% | 421,200 | 9兆1446億 | -2.73% | 46.03 | 5.19 |
02/17 | 38,700 | 38,830 | 38,350 | 38,540 | +0.44% | 329,500 | 9兆3732億 | -0.53% | 47.18 | 5.32 |
02/14 | 38,530 | 38,690 | 38,180 | 38,370 | -1.44% | 335,300 | 9兆3318億 | -1.1% | 46.97 | 5.29 |
02/13 | 38,590 | 38,940 | 38,470 | 38,930 | +0.59% | 364,700 | 9兆4680億 | +0.27% | 47.65 | 5.37 |
02/12 | 38,350 | 38,700 | 38,120 | 38,700 | +1.87% | 426,200 | 9兆4121億 | -0.36% | 47.37 | 5.34 |
02/10 | 38,190 | 38,340 | 37,820 | 37,990 | -0.86% | 238,200 | 9兆2394億 | -2.21% | 46.5 | 5.24 |
02/07 | 38,640 | 38,700 | 38,190 | 38,320 | -1.16% | 317,700 | 9兆3197億 | -1.41% | 46.91 | 5.29 |
02/06 | 38,340 | 39,020 | 37,890 | 38,770 | +2.81% | 696,700 | 9兆4291億 | -0.28% | 47.46 | 5.35 |
02/05 | 37,740 | 37,920 | 37,320 | 37,710 | +3.2% | 622,000 | 9兆1713億 | -3% | 46.16 | 5.2 |
02/04 | 36,750 | 36,960 | 36,360 | 36,540 | -1.56% | 585,600 | 8兆8868億 | -6.11% | 44.73 | 5.04 |
02/03 | 36,000 | 37,370 | 35,990 | 37,120 | -0.67% | 728,200 | 9兆278億 | -4.82% | 45.44 | 5.12 |
01/31 | 37,120 | 37,630 | 36,950 | 37,370 | +0.19% | 540,700 | 9兆886億 | -4.31% | 45.75 | 5.16 |
01/30 | 37,980 | 38,140 | 37,040 | 37,300 | -2.1% | 559,300 | 9兆716億 | -4.63% | 45.66 | 5.15 |
01/29 | 37,900 | 38,260 | 37,820 | 38,100 | +0.18% | 439,800 | 9兆2662億 | -2.75% | 46.64 | 5.26 |
01/28 | 38,170 | 38,270 | 37,940 | 38,030 | -2.79% | 693,300 | 9兆2491億 | -3.06% | 46.55 | 5.25 |
01/27 | 39,330 | 39,720 | 39,070 | 39,120 | -2.27% | 642,300 | 9兆5142億 | -0.5% | 47.89 | 5.4 |
01/24 | 39,950 | 40,170 | 39,690 | 40,030 | +0.86% | 361,800 | 9兆7356億 | +1.72% | 49 | 5.52 |
01/23 | 39,720 | 39,820 | 39,500 | 39,690 | -0.35% | 345,200 | 9兆6529億 | +0.85% | 48.59 | 5.48 |
01/22 | 39,760 | 39,830 | 39,450 | 39,830 | +1.22% | 420,500 | 9兆6869億 | +1.3% | 48.76 | 5.49 |
01/21 | 39,760 | 39,840 | 39,270 | 39,350 | -1.25% | 212,400 | 9兆5702億 | +0.21% | 48.17 | 5.43 |
01/20 | 39,840 | 39,950 | 39,440 | 39,850 | +1.01% | 345,700 | 9兆6918億 | +1.5% | 48.78 | 5.5 |
01/17 | 39,370 | 39,670 | 39,220 | 39,450 | +0.46% | 421,300 | 9兆5945億 | +0.51% | 48.29 | 5.44 |
01/16 | 40,050 | 40,140 | 39,190 | 39,270 | -1.78% | 512,600 | 9兆5507億 | +0.14% | 48.07 | 5.42 |
01/15 | 40,440 | 40,470 | 39,830 | 39,980 | -1.21% | 433,700 | 9兆7234億 | +2.01% | 48.94 | 5.52 |
01/14 | 40,240 | 40,470 | 39,900 | 40,470 | +1.73% | 579,900 | 9兆8426億 | +3.45% | 49.54 | 5.58 |
01/10 | 40,000 | 40,200 | 39,510 | 39,780 | -0.1% | 405,300 | 9兆6748億 | +1.94% | 48.7 | 5.49 |
01/09 | 39,680 | 39,870 | 39,610 | 39,820 | +1.92% | 443,100 | 9兆6845億 | +2.23% | 48.74 | 5.49 |
01/08 | 38,800 | 39,240 | 38,170 | 39,070 | -0.64% | 700,100 | 9兆5021億 | +0.55% | 47.83 | 5.39 |
01/07 | 39,350 | 39,780 | 39,220 | 39,320 | +0.9% | 511,300 | 9兆5629億 | +1.35% | 48.13 | 5.42 |
01/06 | 38,500 | 38,970 | 38,330 | 38,970 | +1.25% | 708,700 | 9兆4778億 | +0.58% | 47.7 | 5.38 |
2019 |
12/30 | 38,520 | 38,700 | 38,240 | 38,490 | -0.21% | 293,200 | 9兆3610億 | -0.55% | 47.12 | 5.31 |
12/27 | 38,900 | 38,940 | 38,530 | 38,570 | -0.41% | 268,600 | 9兆3805億 | -0.24% | 47.21 | 5.32 |
12/26 | 38,720 | 38,920 | 38,600 | 38,730 | +0.03% | 198,100 | 9兆4194億 | +0.33% | 47.41 | 5.34 |
12/25 | 38,570 | 38,820 | 38,490 | 38,720 | +0.44% | 153,100 | 9兆4170億 | +0.51% | 47.4 | 5.34 |
12/24 | 38,500 | 38,610 | 38,340 | 38,550 | +0.08% | 219,800 | 9兆3756億 | +0.28% | 47.19 | 5.32 |
12/23 | 39,010 | 39,050 | 38,440 | 38,520 | -0.57% | 363,000 | 9兆3683億 | +0.41% | 47.15 | 5.31 |
12/20 | 38,760 | 38,860 | 38,290 | 38,740 | -0.59% | 603,600 | 9兆4218億 | +1.13% | 47.42 | 5.34 |
12/19 | 39,010 | 39,250 | 38,650 | 38,970 | -1.27% | 554,300 | 9兆4778億 | +1.92% | 47.7 | 5.38 |
12/18 | 39,500 | 39,990 | 39,400 | 39,470 | -1.6% | 660,300 | 9兆5994億 | +3.43% | 48.32 | 5.44 |
12/17 | 40,480 | 40,520 | 39,700 | 40,110 | +0.02% | 684,300 | 9兆7550億 | +5.34% | 49.1 | 5.53 |
12/16 | 39,990 | 40,520 | 39,870 | 40,100 | +0.12% | 546,400 | 9兆7526億 | +5.65% | 49.09 | 5.53 |
12/13 | 39,510 | 40,070 | 39,220 | 40,050 | +3.2% | 864,400 | 9兆7404億 | +5.88% | 49.03 | 5.52 |
12/12 | 39,000 | 39,230 | 38,630 | 38,810 | +0.81% | 548,900 | 9兆4388億 | +2.94% | 47.51 | 5.35 |
12/11 | 39,100 | 39,160 | 38,420 | 38,500 | -1.74% | 567,600 | 9兆3634億 | +2.26% | 47.13 | 5.31 |
12/10 | 39,400 | 39,620 | 39,030 | 39,180 | -0.99% | 520,200 | 9兆5288億 | +4.22% | 47.96 | 5.4 |
12/09 | 39,360 | 39,570 | 38,810 | 39,570 | +2.35% | 590,900 | 9兆6237億 | +5.43% | 48.44 | 5.46 |
12/06 | 38,560 | 38,730 | 38,450 | 38,660 | +0.03% | 405,400 | 9兆4024億 | +3.26% | 47.32 | 5.33 |
12/05 | 38,270 | 38,680 | 38,230 | 38,650 | +1.26% | 503,300 | 9兆3999億 | +3.71% | 47.31 | 5.33 |
12/04 | 38,000 | 38,170 | 37,920 | 38,170 | +0.34% | 328,300 | 9兆2832億 | +2.97% | 46.72 | 5.27 |
12/03 | 37,400 | 38,040 | 37,380 | 38,040 | +0.18% | 326,600 | 9兆2516億 | +3.09% | 46.57 | 5.25 |
12/02 | 37,670 | 38,200 | 37,400 | 37,970 | +1.42% | 400,800 | 9兆2345億 | +3.4% | 46.48 | 5.24 |
11/29 | 37,700 | 37,820 | 37,310 | 37,440 | -0.43% | 289,300 | 9兆1056億 | +2.44% | 45.83 | 5.16 |
11/28 | 38,020 | 38,030 | 37,540 | 37,600 | -1.13% | 310,700 | 9兆1446億 | +3.37% | 46.03 | 5.19 |
11/27 | 37,730 | 38,170 | 37,720 | 38,030 | +0.29% | 442,600 | 9兆2491億 | +5% | 46.55 | 5.25 |
11/26 | 37,920 | 38,090 | 37,690 | 37,920 | +1.17% | 759,200 | 9兆2224億 | +5.23% | 46.42 | 5.23 |
11/25 | 37,140 | 37,580 | 37,130 | 37,480 | +1.02% | 475,900 | 9兆1154億 | +4.52% | 45.88 | 5.17 |
11/22 | 36,840 | 37,250 | 36,820 | 37,100 | +0.92% | 481,200 | 9兆230億 | +3.95% | 45.41 | 5.12 |
11/21 | 36,300 | 36,830 | 36,290 | 36,760 | +0.16% | 587,600 | 8兆9403億 | +3.43% | 45 | 5.07 |
11/21 | 株式分割 1→2 |
11/20 | 36,470 | 36,700 | 36,340 | 36,700 | +0.38% | 377,800 | 8兆9257億 | +3.73% | 44.92 | 5.06 |
11/19 | 37,100 | 37,100 | 36,510 | 36,560 | -1.48% | 386,500 | 8兆8916億 | +3.88% | 44.75 | 5.04 |
11/18 | 37,010 | 37,135 | 36,775 | 37,110 | +0.49% | 374,600 | 9兆254億 | +5.96% | 45.43 | 5.12 |
11/15 | 37,185 | 37,345 | 36,790 | 36,930 | -0.46% | 550,800 | 8兆9816億 | +6.04% | 45.21 | 5.09 |
11/14 | 37,440 | 37,445 | 36,965 | 37,100 | -0.63% | 470,200 | 9兆230億 | +7.06% | 45.41 | 5.12 |
11/13 | 37,120 | 37,640 | 37,115 | 37,335 | +0.58% | 638,800 | 9兆801億 | +8.34% | 45.7 | 5.15 |
11/12 | 36,975 | 37,155 | 36,725 | 37,120 | +0.65% | 516,800 | 9兆278億 | +8.3% | 45.44 | 5.12 |
11/11 | 37,145 | 37,250 | 36,710 | 36,880 | -0.18% | 639,800 | 8兆9694億 | +8.19% | 45.15 | 5.09 |
11/08 | 38,110 | 38,185 | 36,800 | 36,945 | -1.49% | 1,125,600 | 8兆9853億 | +8.9% | 45.23 | 5.1 |
11/07 | 37,500 | 37,640 | 37,100 | 37,505 | +1.11% | 671,600 | 9兆1215億 | +10.94% | 45.91 | 5.17 |
11/06 | 37,800 | 37,885 | 36,875 | 37,095 | -1.36% | 763,600 | 9兆217億 | +10.26% | 45.41 | 5.12 |
11/05 | 38,250 | 38,735 | 37,500 | 37,605 | +0.99% | 1,702,800 | 9兆1458億 | +12.24% | 46.03 | 5.19 |
11/01 | 36,885 | 37,735 | 36,035 | 37,235 | +8.21% | 1,850,400 | 9兆558億 | +11.69% | 45.58 | 5.14 |
10/31 | 33,900 | 34,410 | 33,810 | 34,410 | +2.11% | 847,200 | 8兆3687億 | +3.69% | 42.12 | 4.75 |