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 | 1,269 | 1,273 | 1,230 | 1,239 | -3.65% | 5,511,900 | 1兆5499億 | -9.03% | 9.03 | 0.61 |
| 03/30 | 1,254 | 1,287 | 1,237 | 1,286 | -3.6% | 7,261,800 | 1兆6087億 | -6.74% | 9.38 | 0.63 |
| 03/27 | 1,338 | 1,339 | 1,293 | 1,334 | +3.09% | 9,344,200 | 1兆6688億 | -4.24% | 9.73 | 0.66 |
| 03/26 | 1,302 | 1,313 | 1,266 | 1,294 | -3.93% | 7,905,300 | 1兆6187億 | -7.97% | 9.43 | 0.64 |
| 03/25 | 1,310 | 1,349 | 1,304 | 1,347 | +8.37% | 7,833,400 | 1兆6850億 | -5.14% | 9.82 | 0.66 |
| 03/24 | 1,221 | 1,245 | 1,209 | 1,243 | +3.67% | 8,109,300 | 1兆5549億 | -13.26% | 9.06 | 0.61 |
| 03/23 | 1,176 | 1,201 | 1,156 | 1,199 | +1.87% | 8,655,000 | 1兆4999億 | -17.37% | 8.74 | 0.59 |
| 03/19 | 1,193 | 1,208 | 1,165 | 1,177 | +0.17% | 10,076,900 | 1兆4724億 | -19.93% | 8.58 | 0.58 |
| 03/18 | 1,180 | 1,218 | 1,165 | 1,175 | 0% | 9,302,900 | 1兆4699億 | -21.19% | 8.57 | 0.58 |
| 03/17 | 1,149 | 1,201 | 1,137 | 1,175 | +0.34% | 10,303,500 | 1兆4699億 | -22.29% | 8.57 | 0.58 |
| 03/16 | 1,208 | 1,218 | 1,166 | 1,171 | -3.62% | 11,352,600 | 1兆4649億 | -23.61% | 8.54 | 0.58 |
| 03/13 | 1,197 | 1,268 | 1,188 | 1,215 | -7.32% | 15,464,900 | 1兆5199億 | -21.76% | 8.86 | 0.6 |
| 03/12 | 1,340 | 1,349 | 1,293 | 1,311 | -3.67% | 8,217,800 | 1兆6400億 | -16.6% | 9.56 | 0.64 |
| 03/11 | 1,354 | 1,396 | 1,351 | 1,361 | +0.29% | 7,104,400 | 1兆7025億 | -14.13% | 9.92 | 0.67 |
| 03/10 | 1,334 | 1,366 | 1,292 | 1,357 | -1.88% | 9,640,300 | 1兆6975億 | -14.97% | 9.89 | 0.67 |
| 03/09 | 1,412 | 1,422 | 1,370 | 1,383 | -5.21% | 7,000,100 | 1兆7301億 | -13.99% | 10.08 | 0.68 |
| 03/06 | 1,478 | 1,482 | 1,455 | 1,459 | -2.6% | 5,546,400 | 1兆8251億 | -9.77% | 10.64 | 0.72 |
| 03/05 | 1,499 | 1,503 | 1,487 | 1,498 | +1.01% | 4,138,600 | 1兆8739億 | -7.82% | 10.92 | 0.74 |
| 03/04 | 1,493 | 1,496 | 1,482 | 1,483 | -1.2% | 5,132,600 | 1兆8552億 | -9.02% | 10.81 | 0.73 |
| 03/03 | 1,541 | 1,546 | 1,501 | 1,501 | -1.51% | 5,231,100 | 1兆8777億 | -8.31% | 10.94 | 0.74 |
| 03/02 | 1,511 | 1,536 | 1,493 | 1,524 | -1.36% | 6,564,500 | 1兆9065億 | -7.3% | 11.11 | 0.75 |
| 02/28 | 1,541 | 1,549 | 1,527 | 1,545 | -2.03% | 9,029,600 | 1兆9327億 | -6.31% | 11.26 | 0.76 |
| 02/27 | 1,585 | 1,591 | 1,569 | 1,577 | -1.44% | 5,976,100 | 1兆9728億 | -4.66% | 11.5 | 0.77 |
| 02/26 | 1,587 | 1,603 | 1,578 | 1,600 | -0.12% | 5,503,800 | 2兆15億 | -3.44% | 11.66 | 0.79 |
| 02/25 | 1,579 | 1,613 | 1,574 | 1,602 | -2.79% | 6,738,800 | 2兆40億 | -3.49% | 11.68 | 0.79 |
| 02/21 | 1,651 | 1,662 | 1,645 | 1,648 | -0.12% | 2,588,800 | 2兆616億 | -0.78% | 12.01 | 0.81 |
| 02/20 | 1,651 | 1,664 | 1,647 | 1,650 | +0.24% | 3,094,800 | 2兆641億 | -0.6% | 12.03 | 0.81 |
| 02/19 | 1,649 | 1,655 | 1,643 | 1,646 | -0.12% | 2,924,100 | 2兆591億 | -0.78% | 12 | 0.81 |
| 02/18 | 1,666 | 1,672 | 1,647 | 1,648 | -1.73% | 3,828,400 | 2兆616億 | -0.6% | 12.01 | 0.81 |
| 02/17 | 1,675 | 1,680 | 1,663 | 1,677 | -0.47% | 3,564,900 | 2兆979億 | +1.21% | 12.23 | 0.82 |
| 02/14 | 1,680 | 1,686 | 1,670 | 1,685 | -0.47% | 3,959,300 | 2兆1079億 | +1.87% | 12.28 | 0.83 |
| 02/13 | 1,695 | 1,702 | 1,685 | 1,693 | +0.3% | 3,459,800 | 2兆1179億 | +2.54% | 12.34 | 0.83 |
| 02/12 | 1,701 | 1,709 | 1,685 | 1,688 | -0.41% | 4,305,600 | 2兆1116億 | +2.43% | 12.31 | 0.83 |
| 02/10 | 1,686 | 1,702 | 1,680 | 1,695 | -0.35% | 3,842,900 | 2兆1204億 | +3.04% | 12.36 | 0.83 |
| 02/07 | 1,689 | 1,710 | 1,670 | 1,701 | +0.71% | 6,401,600 | 2兆1279億 | +3.59% | 12.4 | 0.84 |
| 02/06 | 1,689 | 1,697 | 1,677 | 1,689 | +1.32% | 6,778,500 | 2兆1129億 | +2.99% | 12.31 | 0.83 |
| 02/05 | 1,668 | 1,670 | 1,656 | 1,667 | +0.91% | 4,335,100 | 2兆853億 | +1.77% | 12.15 | 0.82 |
| 02/04 | 1,637 | 1,653 | 1,634 | 1,652 | +0.79% | 3,491,900 | 2兆666億 | +0.98% | 12.04 | 0.81 |
| 02/03 | 1,612 | 1,644 | 1,610 | 1,639 | +0.06% | 4,509,900 | 2兆503億 | +0.18% | 11.95 | 0.8 |
| 01/31 | 1,625 | 1,656 | 1,625 | 1,638 | +0.92% | 4,783,800 | 2兆491億 | +0.18% | 11.94 | 0.8 |
| 01/30 | 1,641 | 1,642 | 1,619 | 1,623 | -1.76% | 4,052,100 | 2兆303億 | -0.79% | 11.83 | 0.8 |
| 01/29 | 1,643 | 1,652 | 1,636 | 1,652 | +0.79% | 2,709,400 | 2兆666億 | +0.92% | 12.04 | 0.81 |
| 01/28 | 1,632 | 1,644 | 1,619 | 1,639 | -0.43% | 4,857,100 | 2兆503億 | +0.06% | 11.95 | 0.8 |
| 01/27 | 1,644 | 1,657 | 1,641 | 1,646 | -1.14% | 3,353,600 | 2兆591億 | +0.37% | 12 | 0.81 |
| 01/24 | 1,663 | 1,669 | 1,659 | 1,665 | +0.6% | 2,413,500 | 2兆828億 | +1.46% | 12.14 | 0.82 |
| 01/23 | 1,665 | 1,675 | 1,653 | 1,655 | -0.78% | 3,890,300 | 2兆703億 | +0.85% | 12.07 | 0.81 |
| 01/22 | 1,655 | 1,669 | 1,655 | 1,668 | +0.36% | 3,131,600 | 2兆866億 | +1.71% | 12.16 | 0.82 |
| 01/21 | 1,673 | 1,675 | 1,658 | 1,662 | +0.12% | 3,719,300 | 2兆791億 | +1.34% | 12.12 | 0.82 |
| 01/20 | 1,649 | 1,660 | 1,645 | 1,660 | +1.22% | 2,764,500 | 2兆766億 | +1.22% | 12.1 | 0.82 |
| 01/17 | 1,630 | 1,642 | 1,629 | 1,640 | +0.74% | 3,483,400 | 2兆516億 | 0% | 11.96 | 0.81 |
| 01/16 | 1,622 | 1,629 | 1,613 | 1,628 | +0.56% | 3,209,600 | 2兆366億 | -0.73% | 11.87 | 0.8 |
| 01/15 | 1,621 | 1,627 | 1,613 | 1,619 | -0.31% | 2,969,300 | 2兆253億 | -1.34% | 11.8 | 0.8 |
| 01/14 | 1,606 | 1,624 | 1,606 | 1,624 | +0.62% | 4,745,500 | 2兆316億 | -1.1% | 11.84 | 0.8 |
| 01/10 | 1,620 | 1,621 | 1,608 | 1,614 | 0% | 4,335,700 | 2兆190億 | -1.71% | 11.77 | 0.79 |
| 01/09 | 1,616 | 1,620 | 1,608 | 1,614 | +0.88% | 3,720,200 | 2兆190億 | -1.82% | 11.77 | 0.79 |
| 01/08 | 1,606 | 1,610 | 1,597 | 1,600 | -1.54% | 5,974,400 | 2兆15億 | -2.74% | 11.66 | 0.79 |
| 01/07 | 1,611 | 1,628 | 1,608 | 1,625 | +0.74% | 3,765,600 | 2兆328億 | -1.4% | 11.85 | 0.8 |
| 01/06 | 1,613 | 1,617 | 1,601 | 1,613 | -0.68% | 4,645,000 | 2兆178億 | -2.18% | 11.76 | 0.79 |
| 2019 |
| 12/30 | 1,635 | 1,635 | 1,619 | 1,624 | -1.04% | 3,592,400 | 2兆316億 | -1.64% | 11.84 | 0.8 |
| 12/27 | 1,641 | 1,644 | 1,637 | 1,641 | +0.06% | 2,616,900 | 2兆528億 | -0.67% | 11.96 | 0.81 |
| 12/26 | 1,628 | 1,640 | 1,627 | 1,640 | +0.61% | 2,953,300 | 2兆516億 | -0.73% | 11.96 | 0.81 |
| 12/25 | 1,636 | 1,640 | 1,629 | 1,630 | +0.06% | 1,849,100 | 2兆391億 | -1.33% | 11.88 | 0.8 |
| 12/24 | 1,631 | 1,636 | 1,628 | 1,629 | -0.37% | 3,044,200 | 2兆378億 | -1.39% | 11.88 | 0.8 |
| 12/23 | 1,649 | 1,650 | 1,634 | 1,635 | -0.91% | 3,576,600 | 2兆453億 | -1.15% | 11.92 | 0.8 |
| 12/20 | 1,655 | 1,658 | 1,646 | 1,650 | -0.3% | 4,191,500 | 2兆641億 | -0.36% | 12.03 | 0.81 |
| 12/19 | 1,659 | 1,662 | 1,652 | 1,655 | -0.9% | 3,666,600 | 2兆703億 | -0.12% | 12.07 | 0.81 |
| 12/18 | 1,691 | 1,691 | 1,670 | 1,670 | -1.24% | 3,911,900 | 2兆891億 | +0.78% | 12.18 | 0.82 |
| 12/17 | 1,680 | 1,692 | 1,678 | 1,691 | +1.32% | 3,847,500 | 2兆1154億 | +2.05% | 12.33 | 0.83 |
| 12/16 | 1,662 | 1,673 | 1,662 | 1,669 | -0.12% | 2,509,200 | 2兆878億 | +0.79% | 12.17 | 0.82 |
| 12/13 | 1,660 | 1,673 | 1,654 | 1,671 | +2.14% | 6,316,700 | 2兆903億 | +0.84% | 12.18 | 0.82 |
| 12/12 | 1,640 | 1,642 | 1,627 | 1,636 | -0.97% | 4,181,100 | 2兆466億 | -1.27% | 11.93 | 0.8 |
| 12/11 | 1,662 | 1,665 | 1,649 | 1,652 | -0.78% | 3,786,800 | 2兆666億 | -0.3% | 12.04 | 0.81 |
| 12/10 | 1,660 | 1,667 | 1,658 | 1,665 | +0.67% | 3,540,700 | 2兆828億 | +0.42% | 12.14 | 0.82 |
| 12/09 | 1,661 | 1,664 | 1,648 | 1,654 | +0.24% | 3,332,200 | 2兆691億 | -0.12% | 12.06 | 0.81 |
| 12/06 | 1,659 | 1,664 | 1,648 | 1,650 | -0.12% | 2,880,700 | 2兆641億 | -0.36% | 12.03 | 0.81 |
| 12/05 | 1,654 | 1,660 | 1,643 | 1,652 | +0.67% | 5,553,300 | 2兆666億 | -0.54% | 12.04 | 0.81 |
| 12/04 | 1,635 | 1,642 | 1,627 | 1,641 | +0.24% | 3,522,000 | 2兆528億 | -1.44% | 11.96 | 0.81 |
| 12/03 | 1,643 | 1,645 | 1,635 | 1,637 | -1.21% | 3,900,600 | 2兆478億 | -1.92% | 11.93 | 0.8 |
| 12/02 | 1,650 | 1,662 | 1,650 | 1,657 | +0.49% | 4,091,500 | 2兆728億 | -0.96% | 12.08 | 0.81 |
| 11/29 | 1,657 | 1,659 | 1,647 | 1,649 | -0.36% | 2,925,400 | 2兆628億 | -1.61% | 12.02 | 0.81 |
| 11/28 | 1,654 | 1,659 | 1,649 | 1,655 | -0.24% | 2,216,700 | 2兆703億 | -1.43% | 12.07 | 0.81 |
| 11/27 | 1,657 | 1,663 | 1,654 | 1,659 | +0.18% | 2,981,300 | 2兆753億 | -1.37% | 12.09 | 0.81 |
| 11/26 | 1,657 | 1,668 | 1,648 | 1,656 | +0.36% | 4,642,900 | 2兆716億 | -1.66% | 12.07 | 0.81 |
| 11/25 | 1,650 | 1,662 | 1,647 | 1,650 | +0.3% | 3,449,900 | 2兆641億 | -2.08% | 12.03 | 0.81 |
| 11/22 | 1,645 | 1,655 | 1,641 | 1,645 | +0.24% | 3,029,100 | 2兆578億 | -2.49% | 11.99 | 0.81 |
| 11/21 | 1,634 | 1,648 | 1,623 | 1,641 | +0.18% | 4,531,400 | 2兆528億 | -2.9% | 11.96 | 0.81 |
| 11/20 | 1,648 | 1,657 | 1,636 | 1,638 | -2.03% | 6,742,300 | 2兆491億 | -3.19% | 11.94 | 0.8 |
| 11/19 | 1,672 | 1,679 | 1,666 | 1,672 | -0.24% | 2,673,600 | 2兆916億 | -1.3% | 12.19 | 0.82 |
| 11/18 | 1,680 | 1,684 | 1,670 | 1,676 | -0.3% | 2,532,200 | 2兆966億 | -1% | 12.22 | 0.82 |
| 11/15 | 1,664 | 1,682 | 1,661 | 1,681 | +1.88% | 4,243,300 | 2兆1029億 | -0.65% | 12.26 | 0.83 |
| 11/14 | 1,660 | 1,669 | 1,648 | 1,650 | -1.02% | 3,862,000 | 2兆641億 | -2.48% | 12.03 | 0.81 |
| 11/13 | 1,684 | 1,684 | 1,666 | 1,667 | -1.13% | 3,637,800 | 2兆853億 | -1.48% | 12.15 | 0.82 |
| 11/12 | 1,675 | 1,688 | 1,669 | 1,686 | +0.36% | 3,556,700 | 2兆1091億 | -0.35% | 12.29 | 0.83 |
| 11/11 | 1,675 | 1,681 | 1,670 | 1,680 | +0.48% | 3,033,400 | 2兆1016億 | -0.71% | 12.25 | 0.82 |
| 11/08 | 1,670 | 1,682 | 1,665 | 1,672 | +1.21% | 5,285,500 | 2兆916億 | -1.18% | 12.19 | 0.82 |
| 11/07 | 1,644 | 1,652 | 1,640 | 1,652 | -0.24% | 4,464,300 | 2兆666億 | -2.48% | 12.04 | 0.81 |
| 11/06 | 1,649 | 1,663 | 1,647 | 1,656 | +1.85% | 6,516,500 | 2兆716億 | -2.3% | 12.07 | 0.81 |
| 11/05 | 1,630 | 1,652 | 1,618 | 1,626 | -2.28% | 13,223,600 | 2兆341億 | -4.18% | 11.85 | 0.8 |
| 11/01 | 1,748 | 1,755 | 1,641 | 1,664 | -5.62% | 8,571,700 | 2兆816億 | -2.29% | 12.13 | 0.82 |
| 10/31 | 1,744 | 1,768 | 1,742 | 1,763 | +0.63% | 3,680,100 | 2兆2054億 | +3.28% | 12.85 | 0.87 |
