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 | 9,760 | 9,765 | 9,200 | 9,200 | -4.68% | 1,727,100 | 3兆4808億 | -0.93% | 30.11 | 5.35 |
| 03/30 | 9,753 | 9,765 | 9,225 | 9,652 | -5% | 2,191,700 | 3兆6518億 | +3.51% | 31.59 | 5.61 |
| 03/27 | 9,666 | 10,160 | 9,450 | 10,160 | +10.2% | 2,002,100 | 3兆8440億 | +8.7% | 33.25 | 5.91 |
| 03/26 | 8,873 | 9,322 | 8,611 | 9,220 | +2.68% | 1,582,000 | 3兆4883億 | -1.46% | 30.17 | 5.36 |
| 03/25 | 8,684 | 8,990 | 8,500 | 8,979 | +9.05% | 1,737,900 | 3兆3972億 | -4.38% | 29.38 | 5.22 |
| 03/24 | 8,440 | 8,714 | 8,138 | 8,234 | -3.13% | 2,529,100 | 3兆1153億 | -12.78% | 26.95 | 4.79 |
| 03/23 | 8,815 | 9,350 | 8,261 | 8,500 | -6.46% | 2,711,500 | 3兆2159億 | -10.71% | 27.82 | 4.94 |
| 03/19 | 9,036 | 9,457 | 9,019 | 9,087 | +2.2% | 2,758,100 | 3兆4380億 | -5.23% | 29.74 | 5.28 |
| 03/18 | 8,641 | 9,429 | 8,513 | 8,891 | +4.24% | 2,738,200 | 3兆3639億 | -7.71% | 29.1 | 5.17 |
| 03/17 | 8,328 | 8,796 | 8,190 | 8,529 | +0.16% | 2,818,700 | 3兆2269億 | -11.93% | 27.91 | 4.96 |
| 03/16 | 8,667 | 8,945 | 8,459 | 8,515 | +1.77% | 1,913,700 | 3兆2216億 | -12.67% | 27.87 | 4.95 |
| 03/13 | 7,994 | 8,651 | 7,737 | 8,367 | -2.9% | 2,471,500 | 3兆1656億 | -14.84% | 27.38 | 4.86 |
| 03/12 | 8,948 | 8,999 | 8,572 | 8,617 | -6.58% | 2,342,400 | 3兆2602億 | -12.92% | 28.2 | 5.01 |
| 03/11 | 9,386 | 9,459 | 9,192 | 9,224 | -1.31% | 1,603,200 | 3兆4899億 | -7.41% | 30.19 | 5.36 |
| 03/10 | 9,214 | 9,469 | 8,825 | 9,346 | +0.34% | 2,238,000 | 3兆5360億 | -6.7% | 30.59 | 5.43 |
| 03/09 | 9,600 | 9,706 | 9,172 | 9,314 | -4.9% | 1,545,400 | 3兆5239億 | -7.48% | 30.48 | 5.41 |
| 03/06 | 9,661 | 9,816 | 9,655 | 9,794 | -0.17% | 1,175,900 | 3兆7055億 | -3.15% | 32.05 | 5.69 |
| 03/05 | 9,807 | 9,838 | 9,670 | 9,811 | +1.59% | 833,300 | 3兆7120億 | -3.35% | 32.11 | 5.7 |
| 03/04 | 9,655 | 9,800 | 9,590 | 9,657 | +0.01% | 1,109,700 | 3兆6537億 | -5.23% | 31.6 | 5.61 |
| 03/03 | 9,981 | 10,125 | 9,656 | 9,656 | -1.78% | 1,428,900 | 3兆6533億 | -5.74% | 31.6 | 5.61 |
| 03/02 | 9,310 | 9,831 | 9,284 | 9,831 | +2.31% | 2,065,300 | 3兆7195億 | -4.53% | 32.17 | 5.72 |
| 02/28 | 9,680 | 9,717 | 9,497 | 9,609 | -2.25% | 2,168,200 | 3兆6355億 | -7.12% | 31.45 | 5.59 |
| 02/27 | 10,155 | 10,165 | 9,765 | 9,830 | -2.29% | 1,334,400 | 3兆7191億 | -5.52% | 32.17 | 5.71 |
| 02/26 | 10,195 | 10,220 | 9,965 | 10,060 | -0.1% | 1,637,100 | 3兆8062億 | -3.7% | 32.92 | 5.85 |
| 02/25 | 9,725 | 10,110 | 9,638 | 10,070 | -1.03% | 1,922,100 | 3兆8099億 | -3.85% | 32.96 | 5.85 |
| 02/21 | 10,185 | 10,280 | 10,115 | 10,175 | -0.2% | 1,002,800 | 3兆8497億 | -3.03% | 33.3 | 5.92 |
| 02/20 | 10,460 | 10,480 | 10,155 | 10,195 | -2.02% | 1,251,800 | 3兆8572億 | -2.99% | 33.36 | 5.93 |
| 02/19 | 10,190 | 10,470 | 10,120 | 10,405 | +3.38% | 1,333,900 | 3兆9367億 | -1.17% | 34.05 | 6.05 |
| 02/18 | 10,185 | 10,200 | 9,853 | 10,065 | -1.85% | 1,316,700 | 3兆8081億 | -4.52% | 32.94 | 5.85 |
| 02/17 | 10,150 | 10,310 | 10,085 | 10,255 | +0.64% | 1,032,600 | 3兆8799億 | -2.93% | 33.56 | 5.96 |
| 02/14 | 10,085 | 10,210 | 10,010 | 10,190 | -0.2% | 809,900 | 3兆8553億 | -3.69% | 33.35 | 5.92 |
| 02/13 | 10,170 | 10,290 | 10,055 | 10,210 | -0.34% | 902,600 | 3兆8629億 | -3.6% | 33.41 | 5.94 |
| 02/12 | 10,305 | 10,310 | 10,055 | 10,245 | +1.09% | 1,235,600 | 3兆8762億 | -3.46% | 33.53 | 5.96 |
| 02/10 | 10,155 | 10,285 | 10,100 | 10,135 | -0.39% | 720,100 | 3兆8345億 | -4.51% | 33.17 | 5.89 |
| 02/07 | 10,450 | 10,470 | 10,100 | 10,175 | -2.07% | 951,800 | 3兆8497億 | -4.25% | 33.3 | 5.92 |
| 02/06 | 10,330 | 10,515 | 10,140 | 10,390 | +2.67% | 1,514,900 | 3兆9310億 | -2.36% | 34 | 6.04 |
| 02/05 | 10,535 | 10,540 | 10,030 | 10,120 | -1.65% | 1,930,000 | 3兆8289億 | -4.91% | 33.12 | 5.88 |
| 02/04 | 10,615 | 10,680 | 10,005 | 10,290 | -2.83% | 2,161,400 | 3兆8932億 | -3.35% | 33.68 | 5.98 |
| 02/03 | 10,480 | 10,690 | 10,390 | 10,590 | -0.09% | 1,432,700 | 4兆67億 | -0.51% | 34.66 | 6.16 |
| 01/31 | 10,615 | 10,790 | 10,600 | 10,600 | +1.24% | 1,120,900 | 4兆105億 | -0.26% | 34.69 | 6.16 |
| 01/30 | 10,770 | 10,770 | 10,390 | 10,470 | -2.6% | 1,247,600 | 3兆9613億 | -1.35% | 34.26 | 6.09 |
| 01/29 | 10,680 | 10,760 | 10,640 | 10,750 | -0.23% | 1,029,200 | 4兆672億 | +1.4% | 35.18 | 6.25 |
| 01/28 | 10,850 | 10,935 | 10,750 | 10,775 | -2.13% | 1,166,000 | 4兆767億 | +1.8% | 35.26 | 6.26 |
| 01/27 | 10,850 | 11,070 | 10,820 | 11,010 | +0.05% | 871,000 | 4兆1656億 | +4.18% | 36.03 | 6.4 |
| 01/24 | 11,150 | 11,195 | 10,975 | 11,005 | -0.14% | 1,262,400 | 4兆1637億 | +4.64% | 36.02 | 6.4 |
| 01/23 | 10,985 | 11,100 | 10,895 | 11,020 | -0.41% | 880,700 | 4兆1694億 | +5.23% | 36.06 | 6.41 |
| 01/22 | 10,960 | 11,065 | 10,875 | 11,065 | +1.56% | 901,600 | 4兆1864億 | +6.19% | 36.21 | 6.43 |
| 01/21 | 10,835 | 10,940 | 10,770 | 10,895 | +1.54% | 760,600 | 4兆1221億 | +5.07% | 35.66 | 6.33 |
| 01/20 | 10,645 | 10,755 | 10,615 | 10,730 | +1.47% | 483,700 | 4兆597億 | +3.87% | 35.12 | 6.24 |
| 01/17 | 10,590 | 10,605 | 10,505 | 10,575 | +0.19% | 766,200 | 4兆10億 | +2.68% | 34.61 | 6.15 |
| 01/16 | 10,690 | 10,705 | 10,540 | 10,555 | -1.12% | 1,051,600 | 3兆9934億 | +2.74% | 34.54 | 6.14 |
| 01/15 | 10,930 | 10,990 | 10,665 | 10,675 | -0.51% | 924,300 | 4兆388億 | +4.17% | 34.94 | 6.21 |
| 01/14 | 10,670 | 10,805 | 10,625 | 10,730 | +0.75% | 818,500 | 4兆597億 | +5% | 35.12 | 6.24 |
| 01/10 | 10,700 | 10,730 | 10,605 | 10,650 | +0.09% | 636,400 | 4兆294億 | +4.52% | 34.85 | 6.19 |
| 01/09 | 10,650 | 10,690 | 10,540 | 10,640 | +1.67% | 937,300 | 4兆256億 | +4.68% | 34.82 | 6.19 |
| 01/08 | 10,450 | 10,545 | 10,370 | 10,465 | -2.65% | 1,193,000 | 3兆9594億 | +3.23% | 34.25 | 6.08 |
| 01/07 | 10,515 | 10,820 | 10,425 | 10,750 | +4.47% | 1,606,100 | 4兆672億 | +6.2% | 35.18 | 6.25 |
| 01/06 | 10,265 | 10,415 | 10,220 | 10,290 | -1.53% | 974,600 | 3兆8932億 | +1.92% | 33.68 | 5.98 |
| 2019 |
| 12/30 | 10,460 | 10,500 | 10,395 | 10,450 | -0.76% | 537,700 | 3兆9537億 | +3.64% | 34.2 | 6.08 |
| 12/27 | 10,475 | 10,590 | 10,420 | 10,530 | +0.91% | 1,151,400 | 3兆9840億 | +4.74% | 34.46 | 6.12 |
| 12/26 | 10,330 | 10,475 | 10,320 | 10,435 | +2.1% | 679,000 | 3兆9480億 | +4.08% | 34.15 | 6.07 |
| 12/25 | 10,160 | 10,250 | 10,155 | 10,220 | 0% | 274,100 | 3兆8667億 | +2.17% | 33.45 | 5.94 |
| 12/24 | 10,190 | 10,245 | 10,160 | 10,220 | +0.34% | 269,200 | 3兆8667億 | +2.35% | 33.45 | 5.94 |
| 12/23 | 10,300 | 10,310 | 10,125 | 10,185 | -0.39% | 508,900 | 3兆8535億 | +2.21% | 33.33 | 5.92 |
| 12/20 | 10,165 | 10,365 | 10,160 | 10,225 | +0.1% | 1,053,000 | 3兆8686億 | +2.76% | 33.46 | 5.94 |
| 12/19 | 10,285 | 10,390 | 10,115 | 10,215 | -0.63% | 809,300 | 3兆8648億 | +2.91% | 33.43 | 5.94 |
| 12/18 | 10,250 | 10,395 | 10,220 | 10,280 | -1.11% | 1,091,300 | 3兆8894億 | +3.9% | 33.64 | 5.98 |
| 12/17 | 10,100 | 10,395 | 10,080 | 10,395 | +6.92% | 1,680,300 | 3兆9329億 | +5.48% | 34.02 | 6.04 |
| 12/16 | 9,761 | 9,811 | 9,662 | 9,722 | -1.75% | 1,068,400 | 3兆6783億 | -0.9% | 31.82 | 5.65 |
| 12/13 | 9,799 | 10,090 | 9,727 | 9,895 | +2.04% | 1,560,600 | 3兆7437億 | +1.02% | 32.38 | 5.75 |
| 12/12 | 9,699 | 9,789 | 9,618 | 9,697 | -1.05% | 1,293,300 | 3兆6688億 | -0.7% | 31.73 | 5.64 |
| 12/11 | 9,978 | 10,035 | 9,793 | 9,800 | -1.25% | 984,000 | 3兆7078億 | +0.5% | 32.07 | 5.7 |
| 12/10 | 9,955 | 10,020 | 9,900 | 9,924 | -0.18% | 747,200 | 3兆7547億 | +1.98% | 32.48 | 5.77 |
| 12/09 | 9,967 | 9,967 | 9,864 | 9,942 | -0.25% | 514,200 | 3兆7615億 | +2.31% | 32.54 | 5.78 |
| 12/06 | 9,881 | 9,967 | 9,841 | 9,967 | +0.59% | 655,700 | 3兆7710億 | +2.78% | 32.62 | 5.79 |
| 12/05 | 9,948 | 10,010 | 9,866 | 9,909 | -0.38% | 717,300 | 3兆7490億 | +2.34% | 32.43 | 5.76 |
| 12/04 | 9,866 | 9,979 | 9,851 | 9,947 | -0.18% | 618,500 | 3兆7634億 | +2.81% | 32.55 | 5.78 |
| 12/03 | 9,900 | 10,020 | 9,890 | 9,965 | -0.6% | 662,900 | 3兆7702億 | +3.19% | 32.61 | 5.79 |
| 12/02 | 10,025 | 10,050 | 9,951 | 10,025 | +0.35% | 578,500 | 3兆8239億 | +4.17% | 32.98 | 5.86 |
| 11/29 | 10,100 | 10,100 | 9,973 | 9,990 | -0.89% | 607,900 | 3兆8105億 | +4.24% | 32.87 | 5.84 |
| 11/28 | 10,070 | 10,135 | 9,984 | 10,080 | 0% | 782,100 | 3兆8448億 | +5.68% | 33.17 | 5.89 |
| 11/27 | 9,953 | 10,130 | 9,925 | 10,080 | +1.15% | 771,100 | 3兆8448億 | +6.21% | 33.17 | 5.89 |
| 11/26 | 9,817 | 10,085 | 9,817 | 9,965 | +2.56% | 3,236,100 | 3兆8010億 | +5.39% | 32.79 | 5.82 |
| 11/25 | 9,912 | 9,921 | 9,650 | 9,716 | -1.25% | 994,100 | 3兆7060億 | +3.1% | 31.97 | 5.68 |
| 11/22 | 9,878 | 9,920 | 9,708 | 9,839 | -0.39% | 1,076,100 | 3兆7529億 | +4.67% | 32.37 | 5.75 |
| 11/21 | 9,743 | 9,888 | 9,663 | 9,878 | +1.12% | 1,365,500 | 3兆7678億 | +5.34% | 32.5 | 5.77 |
| 11/20 | 9,723 | 9,802 | 9,649 | 9,769 | +0.46% | 1,092,700 | 3兆7262億 | +4.57% | 32.14 | 5.71 |
| 11/19 | 9,750 | 9,765 | 9,620 | 9,724 | -0.9% | 1,640,100 | 3兆7090億 | +4.46% | 31.99 | 5.68 |
| 11/18 | 9,670 | 9,813 | 9,649 | 9,812 | +1.93% | 1,664,400 | 3兆7426億 | +5.85% | 32.28 | 5.74 |
| 11/15 | 9,488 | 9,652 | 9,443 | 9,626 | +2.26% | 1,699,500 | 3兆6717億 | +4.27% | 31.67 | 5.63 |
| 11/14 | 9,421 | 9,520 | 9,343 | 9,413 | +1.16% | 1,350,500 | 3兆5904億 | +2.3% | 30.97 | 5.5 |
| 11/13 | 9,250 | 9,345 | 9,211 | 9,305 | +0.58% | 1,688,600 | 3兆5492億 | +1.52% | 30.62 | 5.44 |
| 11/12 | 9,351 | 9,351 | 9,207 | 9,251 | -1.18% | 1,133,700 | 3兆5286億 | +1.27% | 30.44 | 5.41 |
| 11/11 | 9,269 | 9,429 | 9,262 | 9,361 | +2.29% | 1,338,400 | 3兆5706億 | +2.78% | 30.8 | 5.47 |
| 11/08 | 9,287 | 9,300 | 9,031 | 9,151 | -1.86% | 1,808,600 | 3兆4905億 | +0.77% | 30.11 | 5.35 |
| 11/07 | 9,374 | 9,401 | 9,296 | 9,324 | +0.14% | 1,334,800 | 3兆5565億 | +2.79% | 30.68 | 5.45 |
| 11/06 | 9,650 | 9,660 | 9,308 | 9,311 | -3.01% | 1,463,900 | 3兆5515億 | +2.88% | 30.64 | 5.44 |
| 11/05 | 9,450 | 9,660 | 9,450 | 9,600 | +2.04% | 1,300,500 | 3兆6617億 | +6.24% | 31.59 | 5.61 |
| 11/01 | 9,480 | 9,512 | 9,382 | 9,408 | -2.03% | 1,185,200 | 3兆5885億 | +4.45% | 30.95 | 5.5 |
| 10/31 | 9,677 | 9,843 | 9,599 | 9,603 | -1.25% | 1,039,800 | 3兆6629億 | +6.81% | 31.6 | 5.61 |
