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 | 1,000 | 1,034 | 988 | 997 | -2.06% | 4,354,900 | 4兆4865億 | +4.4% | 13.67 | 0.42 |
| 03/30 | 981 | 1,020 | 976 | 1,018 | -2.21% | 5,085,700 | 4兆5810億 | +6.49% | 13.96 | 0.42 |
| 03/27 | 1,050 | 1,060 | 1,026 | 1,041 | +0.48% | 5,189,000 | 4兆6845億 | +9.01% | 14.27 | 0.43 |
| 03/26 | 1,000 | 1,047 | 992 | 1,036 | +1.47% | 4,791,700 | 4兆6620億 | +8.6% | 14.2 | 0.43 |
| 03/25 | 1,010 | 1,033 | 995 | 1,021 | +2.61% | 4,435,900 | 4兆5945億 | +7.14% | 14 | 0.43 |
| 03/24 | 1,030 | 1,034 | 991 | 995 | -0.2% | 4,525,100 | 4兆4775億 | +4.52% | 13.64 | 0.41 |
| 03/23 | 1,015 | 1,044 | 997 | 997 | -0.1% | 8,115,400 | 4兆4865億 | +4.51% | 13.67 | 0.42 |
| 03/19 | 998 | 1,000 | 922 | 998 | +2.25% | 9,590,800 | 4兆4910億 | +4.5% | 13.68 | 0.42 |
| 03/18 | 936 | 1,006 | 928 | 976 | +5.97% | 8,595,400 | 4兆3920億 | +2.09% | 13.38 | 0.41 |
| 03/17 | 840 | 930 | 834 | 921 | +8.35% | 10,644,800 | 4兆1445億 | -3.96% | 12.63 | 0.38 |
| 03/16 | 852 | 885 | 848 | 850 | -0.23% | 5,700,300 | 3兆8250億 | -11.83% | 11.65 | 0.35 |
| 03/13 | 842 | 878 | 826 | 852 | -5.54% | 8,685,600 | 3兆8340億 | -12.35% | 11.68 | 0.36 |
| 03/12 | 889 | 909 | 883 | 902 | +0.22% | 7,131,600 | 4兆590億 | -7.87% | 12.37 | 0.38 |
| 03/11 | 900 | 927 | 894 | 900 | +1.12% | 5,399,600 | 4兆500億 | -8.54% | 12.34 | 0.38 |
| 03/10 | 842 | 895 | 827 | 890 | +3.85% | 6,733,300 | 4兆50億 | -10.01% | 12.2 | 0.37 |
| 03/09 | 894 | 897 | 853 | 857 | -7.15% | 6,625,100 | 3兆8565億 | -13.78% | 11.75 | 0.36 |
| 03/06 | 928 | 931 | 918 | 923 | -2.02% | 3,529,900 | 4兆1535億 | -7.7% | 12.65 | 0.38 |
| 03/05 | 938 | 948 | 933 | 942 | +0.75% | 2,233,300 | 4兆2390億 | -6.18% | 12.91 | 0.39 |
| 03/04 | 937 | 941 | 931 | 935 | -1.58% | 2,603,100 | 4兆2075億 | -7.15% | 12.82 | 0.39 |
| 03/03 | 965 | 967 | 950 | 950 | -0.42% | 2,845,100 | 4兆2750億 | -5.94% | 13.02 | 0.4 |
| 03/02 | 949 | 964 | 937 | 954 | -1.04% | 4,465,100 | 4兆2930億 | -5.73% | 13.08 | 0.4 |
| 02/28 | 960 | 964 | 952 | 964 | -1.83% | 5,385,200 | 4兆3380億 | -5.02% | 13.22 | 0.4 |
| 02/27 | 984 | 988 | 980 | 982 | -0.81% | 2,834,500 | 4兆4190億 | -3.54% | 13.46 | 0.41 |
| 02/26 | 984 | 994 | 982 | 990 | -0.1% | 3,038,400 | 4兆4550億 | -2.94% | 13.57 | 0.41 |
| 02/25 | 993 | 999 | 990 | 991 | -1.78% | 3,666,900 | 4兆4595億 | -3.03% | 13.59 | 0.41 |
| 02/21 | 1,008 | 1,018 | 1,008 | 1,009 | +0.1% | 1,491,600 | 4兆5405億 | -1.37% | 13.83 | 0.42 |
| 02/20 | 1,011 | 1,016 | 1,003 | 1,008 | +0.4% | 1,857,000 | 4兆5360億 | -1.56% | 13.82 | 0.42 |
| 02/19 | 1,011 | 1,011 | 1,003 | 1,004 | -0.4% | 1,454,500 | 4兆5180億 | -2.05% | 13.76 | 0.42 |
| 02/18 | 1,010 | 1,010 | 1,003 | 1,008 | -0.3% | 1,827,000 | 4兆5360億 | -1.75% | 13.82 | 0.42 |
| 02/17 | 1,022 | 1,025 | 1,010 | 1,011 | -1.56% | 1,918,300 | 4兆5495億 | -1.56% | 13.86 | 0.42 |
| 02/14 | 1,028 | 1,030 | 1,020 | 1,027 | -0.1% | 1,325,300 | 4兆6215億 | -0.1% | 14.08 | 0.43 |
| 02/13 | 1,033 | 1,035 | 1,025 | 1,028 | -0.96% | 1,516,700 | 4兆6260億 | 0% | 14.09 | 0.43 |
| 02/12 | 1,044 | 1,045 | 1,036 | 1,038 | -0.86% | 1,514,500 | 4兆6710億 | +0.87% | 14.23 | 0.43 |
| 02/10 | 1,043 | 1,051 | 1,040 | 1,047 | 0% | 1,145,900 | 4兆7115億 | +1.75% | 14.35 | 0.44 |
| 02/07 | 1,050 | 1,054 | 1,045 | 1,047 | 0% | 1,735,200 | 4兆7115億 | +1.75% | 14.35 | 0.44 |
| 02/06 | 1,045 | 1,056 | 1,045 | 1,047 | +1.45% | 2,515,300 | 4兆7115億 | +1.75% | 14.35 | 0.44 |
| 02/05 | 1,031 | 1,037 | 1,027 | 1,032 | +0.98% | 1,783,300 | 4兆6440億 | +0.29% | 14.15 | 0.43 |
| 02/04 | 1,011 | 1,024 | 1,011 | 1,022 | +0.59% | 1,418,500 | 4兆5990億 | -0.68% | 14.01 | 0.43 |
| 02/03 | 1,004 | 1,021 | 1,003 | 1,016 | 0% | 1,415,000 | 4兆5720億 | -1.36% | 13.93 | 0.42 |
| 01/31 | 1,022 | 1,024 | 1,016 | 1,016 | +0.1% | 1,634,200 | 4兆5720億 | -1.45% | 13.93 | 0.42 |
| 01/30 | 1,006 | 1,015 | 1,005 | 1,015 | +0.1% | 2,104,800 | 4兆5675億 | -1.74% | 13.92 | 0.42 |
| 01/29 | 1,008 | 1,017 | 1,008 | 1,014 | +0.5% | 1,127,100 | 4兆5630億 | -2.03% | 13.9 | 0.42 |
| 01/28 | 1,005 | 1,011 | 1,001 | 1,009 | -0.2% | 1,961,100 | 4兆5405億 | -2.7% | 13.83 | 0.42 |
| 01/27 | 1,009 | 1,017 | 1,004 | 1,011 | -0.98% | 1,775,800 | 4兆5495億 | -2.69% | 13.86 | 0.42 |
| 01/24 | 1,021 | 1,024 | 1,018 | 1,021 | -0.39% | 1,204,900 | 4兆5945億 | -2.02% | 14 | 0.43 |
| 01/23 | 1,026 | 1,031 | 1,025 | 1,025 | -0.58% | 1,262,800 | 4兆6125億 | -1.82% | 14.05 | 0.43 |
| 01/22 | 1,025 | 1,033 | 1,024 | 1,031 | -0.1% | 1,034,200 | 4兆6395億 | -1.34% | 14.13 | 0.43 |
| 01/21 | 1,033 | 1,035 | 1,027 | 1,032 | -0.29% | 1,105,100 | 4兆6440億 | -1.34% | 14.15 | 0.43 |
| 01/20 | 1,038 | 1,041 | 1,035 | 1,035 | +0.19% | 1,283,800 | 4兆6575億 | -1.24% | 14.19 | 0.43 |
| 01/17 | 1,037 | 1,037 | 1,024 | 1,033 | +1.27% | 1,870,700 | 4兆6485億 | -1.62% | 14.16 | 0.43 |
| 01/16 | 1,024 | 1,025 | 1,018 | 1,020 | -0.78% | 1,567,400 | 4兆5900億 | -2.95% | 13.98 | 0.43 |
| 01/15 | 1,030 | 1,032 | 1,026 | 1,028 | -0.48% | 1,612,000 | 4兆6260億 | -2.37% | 14.09 | 0.43 |
| 01/14 | 1,035 | 1,039 | 1,032 | 1,033 | -0.19% | 2,010,200 | 4兆6485億 | -2.09% | 14.16 | 0.43 |
| 01/10 | 1,037 | 1,042 | 1,034 | 1,035 | -0.19% | 1,051,100 | 4兆6575億 | -1.99% | 14.19 | 0.43 |
| 01/09 | 1,045 | 1,049 | 1,037 | 1,037 | +0.29% | 1,473,500 | 4兆6665億 | -1.89% | 14.22 | 0.43 |
| 01/08 | 1,037 | 1,043 | 1,034 | 1,034 | -1.34% | 2,840,400 | 4兆6530億 | -2.27% | 14.18 | 0.43 |
| 01/07 | 1,039 | 1,051 | 1,038 | 1,048 | +1.95% | 2,193,800 | 4兆7160億 | -1.04% | 14.37 | 0.44 |
| 01/06 | 1,039 | 1,045 | 1,028 | 1,028 | -2.1% | 2,771,500 | 4兆6260億 | -3.02% | 14.09 | 0.43 |
| 2019 |
| 12/30 | 1,056 | 1,059 | 1,050 | 1,050 | -0.57% | 1,084,700 | 4兆7250億 | -1.04% | 14.4 | 0.44 |
| 12/27 | 1,046 | 1,058 | 1,046 | 1,056 | +1.54% | 1,043,900 | 4兆7520億 | -0.56% | 14.48 | 0.44 |
| 12/26 | 1,030 | 1,044 | 1,030 | 1,040 | +0.48% | 1,597,500 | 4兆6800億 | -2.07% | 14.26 | 0.43 |
| 12/25 | 1,044 | 1,044 | 1,035 | 1,035 | -0.86% | 1,446,300 | 4兆6575億 | -2.54% | 14.19 | 0.43 |
| 12/24 | 1,060 | 1,060 | 1,043 | 1,044 | -1.14% | 1,465,500 | 4兆6980億 | -1.69% | 14.31 | 0.44 |
| 12/23 | 1,054 | 1,060 | 1,054 | 1,056 | +0.19% | 1,220,200 | 4兆7520億 | -0.66% | 14.48 | 0.44 |
| 12/20 | 1,060 | 1,061 | 1,054 | 1,054 | -0.38% | 2,111,500 | 4兆7430億 | -0.85% | 14.45 | 0.44 |
| 12/19 | 1,065 | 1,072 | 1,058 | 1,058 | -1.21% | 1,561,000 | 4兆7610億 | -0.56% | 14.51 | 0.44 |
| 12/18 | 1,068 | 1,074 | 1,066 | 1,071 | +0.47% | 1,739,800 | 4兆8195億 | +0.66% | 14.68 | 0.45 |
| 12/17 | 1,071 | 1,074 | 1,060 | 1,066 | -0.56% | 1,834,900 | 4兆7970億 | +0.19% | 14.61 | 0.44 |
| 12/16 | 1,069 | 1,075 | 1,068 | 1,072 | 0% | 1,391,900 | 4兆8240億 | +0.66% | 14.7 | 0.45 |
| 12/13 | 1,071 | 1,078 | 1,067 | 1,072 | +1.04% | 4,107,200 | 4兆8240億 | +0.56% | 14.7 | 0.45 |
| 12/12 | 1,069 | 1,070 | 1,056 | 1,061 | -0.28% | 1,476,300 | 4兆7745億 | -0.56% | 14.55 | 0.44 |
| 12/11 | 1,077 | 1,077 | 1,060 | 1,064 | -0.65% | 2,023,400 | 4兆7880億 | -0.28% | 14.59 | 0.44 |
| 12/10 | 1,078 | 1,079 | 1,067 | 1,071 | -0.74% | 1,850,600 | 4兆8195億 | +0.28% | 14.68 | 0.45 |
| 12/09 | 1,078 | 1,081 | 1,073 | 1,079 | +0.84% | 1,291,300 | 4兆8555億 | +0.94% | 14.79 | 0.45 |
| 12/06 | 1,073 | 1,077 | 1,069 | 1,070 | +0.09% | 1,213,100 | 4兆8150億 | +0.09% | 14.67 | 0.45 |
| 12/05 | 1,069 | 1,071 | 1,065 | 1,069 | +0.09% | 1,215,500 | 4兆8105億 | -0.09% | 14.66 | 0.45 |
| 12/04 | 1,056 | 1,069 | 1,051 | 1,068 | +0.66% | 1,233,400 | 4兆8060億 | -0.28% | 14.64 | 0.45 |
| 12/03 | 1,060 | 1,067 | 1,058 | 1,061 | -0.84% | 1,304,200 | 4兆7745億 | -1.03% | 14.55 | 0.44 |
| 12/02 | 1,061 | 1,070 | 1,060 | 1,070 | +0.94% | 1,039,400 | 4兆8150億 | -0.19% | 14.67 | 0.45 |
| 11/29 | 1,070 | 1,072 | 1,060 | 1,060 | -0.38% | 1,228,600 | 4兆7700億 | -1.21% | 14.53 | 0.44 |
| 11/28 | 1,067 | 1,072 | 1,057 | 1,064 | +0.38% | 1,019,600 | 4兆7880億 | -0.84% | 14.59 | 0.44 |
| 11/27 | 1,065 | 1,067 | 1,058 | 1,060 | -0.56% | 1,324,000 | 4兆7700億 | -1.21% | 14.53 | 0.44 |
| 11/26 | 1,061 | 1,068 | 1,055 | 1,066 | +0.66% | 3,342,100 | 4兆7970億 | -0.65% | 14.61 | 0.44 |
| 11/25 | 1,061 | 1,063 | 1,054 | 1,059 | +1.05% | 999,800 | 4兆7655億 | -1.21% | 14.52 | 0.44 |
| 11/22 | 1,048 | 1,055 | 1,043 | 1,048 | -0.29% | 1,012,000 | 4兆7160億 | -2.24% | 14.37 | 0.44 |
| 11/21 | 1,050 | 1,054 | 1,038 | 1,051 | +0.77% | 1,452,300 | 4兆7295億 | -1.96% | 14.41 | 0.44 |
| 11/20 | 1,060 | 1,060 | 1,041 | 1,043 | -1.7% | 1,526,800 | 4兆6935億 | -2.71% | 14.3 | 0.43 |
| 11/19 | 1,063 | 1,067 | 1,058 | 1,061 | -0.66% | 869,800 | 4兆7745億 | -1.03% | 14.55 | 0.44 |
| 11/18 | 1,060 | 1,071 | 1,059 | 1,068 | +1.14% | 1,506,800 | 4兆8060億 | -0.19% | 14.64 | 0.45 |
| 11/15 | 1,046 | 1,059 | 1,033 | 1,056 | -0.66% | 3,842,000 | 4兆7520億 | -1.22% | 14.48 | 0.44 |
| 11/14 | 1,068 | 1,075 | 1,061 | 1,063 | -1.85% | 2,064,000 | 4兆7835億 | -0.47% | 14.57 | 0.44 |
| 11/13 | 1,090 | 1,091 | 1,083 | 1,083 | -0.64% | 1,494,500 | 4兆8735億 | +1.59% | 14.85 | 0.45 |
| 11/12 | 1,095 | 1,097 | 1,085 | 1,090 | -0.55% | 1,416,200 | 4兆9050億 | +2.44% | 14.94 | 0.45 |
| 11/11 | 1,091 | 1,097 | 1,086 | 1,096 | +0.92% | 1,731,900 | 4兆9320億 | +3.2% | 15.03 | 0.46 |
| 11/08 | 1,089 | 1,089 | 1,076 | 1,086 | +0.56% | 1,755,400 | 4兆8870億 | +2.36% | 14.89 | 0.45 |
| 11/07 | 1,083 | 1,086 | 1,076 | 1,080 | -0.64% | 1,241,100 | 4兆8600億 | +1.98% | 14.81 | 0.45 |
| 11/06 | 1,097 | 1,099 | 1,082 | 1,087 | -0.46% | 1,665,200 | 4兆8915億 | +2.74% | 14.9 | 0.45 |
| 11/05 | 1,094 | 1,098 | 1,084 | 1,092 | +1.02% | 2,000,100 | 4兆9140億 | +3.31% | 14.97 | 0.46 |
| 11/01 | 1,075 | 1,083 | 1,073 | 1,081 | -0.09% | 1,428,200 | 4兆8645億 | +2.27% | 14.82 | 0.45 |
| 10/31 | 1,082 | 1,083 | 1,067 | 1,082 | -0.82% | 2,172,500 | 4兆8690億 | +2.37% | 14.83 | 0.45 |
