株価チャート
2019/11/01~2020/04/01
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 |
04/01 | 2,350 | 2,360 | 2,229 | 2,243 | -6.5% | 4,446,800 | 1兆9557億 | +6% | - | 1.98 |
03/31 | 2,449 | 2,486 | 2,384 | 2,399 | -2.08% | 4,823,600 | 2兆917億 | +13.37% | - | 2.12 |
03/30 | 2,356 | 2,450 | 2,353 | 2,450 | +1.83% | 4,671,700 | 2兆1362億 | +16.06% | - | 2.16 |
03/27 | 2,369 | 2,406 | 2,306 | 2,406 | +3.22% | 6,463,400 | 2兆978億 | +14.3% | - | 2.12 |
03/26 | 2,280 | 2,331 | 2,210 | 2,331 | +0.3% | 5,558,600 | 2兆324億 | +10.89% | - | 2.06 |
03/25 | 2,263 | 2,324 | 2,250 | 2,324 | +5.02% | 4,987,000 | 2兆263億 | +10.56% | - | 2.05 |
03/24 | 2,220 | 2,239 | 2,177 | 2,213 | +3.7% | 4,535,100 | 1兆9295億 | +5.33% | - | 1.95 |
03/23 | 2,304 | 2,382 | 2,103 | 2,134 | -7.22% | 9,789,000 | 1兆8606億 | +1.38% | - | 1.88 |
03/19 | 2,251 | 2,314 | 2,221 | 2,300 | +6.14% | 8,702,800 | 2兆54億 | +8.85% | - | 2.03 |
03/18 | 2,105 | 2,239 | 2,098 | 2,167 | +4.99% | 7,265,400 | 1兆8894億 | +2.56% | - | 1.91 |
03/17 | 1,858 | 2,085 | 1,846 | 2,064 | +9.5% | 7,892,300 | 1兆7996億 | -2.6% | - | 1.82 |
03/16 | 1,890 | 1,947 | 1,882 | 1,885 | +0.11% | 4,621,100 | 1兆6435億 | -11.54% | - | 1.66 |
03/13 | 1,850 | 1,948 | 1,809 | 1,883 | -2.49% | 8,147,600 | 1兆6418億 | -12.38% | - | 1.66 |
03/12 | 1,917 | 1,944 | 1,886 | 1,931 | -2.18% | 5,300,900 | 1兆6836億 | -10.85% | - | 1.7 |
03/11 | 1,960 | 2,003 | 1,958 | 1,974 | +0.87% | 3,467,200 | 1兆7211億 | -9.41% | - | 1.74 |
03/10 | 1,868 | 1,971 | 1,826 | 1,957 | +2.51% | 4,825,200 | 1兆7063億 | -10.6% | - | 1.73 |
03/09 | 1,938 | 1,946 | 1,871 | 1,909 | -3.73% | 5,036,700 | 1兆6645億 | -13.27% | - | 1.68 |
03/06 | 1,988 | 2,003 | 1,968 | 1,983 | -1.2% | 3,424,900 | 1兆7290億 | -10.43% | - | 1.75 |
03/05 | 2,008 | 2,012 | 1,980 | 2,007 | +1.98% | 3,232,100 | 1兆7499億 | -9.76% | - | 1.77 |
03/04 | 1,991 | 2,019 | 1,966 | 1,968 | -3.58% | 5,091,300 | 1兆7159億 | -11.91% | - | 1.74 |
03/03 | 2,117 | 2,123 | 2,041 | 2,041 | -1.54% | 2,998,000 | 1兆7795億 | -9.09% | - | 1.8 |
03/02 | 1,991 | 2,093 | 1,985 | 2,073 | +2.88% | 3,801,400 | 1兆8074億 | -8.07% | - | 1.83 |
02/28 | 1,981 | 2,038 | 1,981 | 2,015 | -2.94% | 6,067,900 | 1兆7569億 | -11% | 64.28 | 1.62 |
02/27 | 2,121 | 2,124 | 2,062 | 2,076 | -4.38% | 5,469,200 | 1兆8101億 | -8.83% | 66.23 | 1.67 |
02/26 | 2,218 | 2,218 | 2,162 | 2,171 | -2.51% | 6,579,800 | 1兆8929億 | -5.03% | 69.26 | 1.75 |
02/25 | 2,227 | 2,254 | 2,218 | 2,227 | -3.05% | 5,449,400 | 1兆9417億 | -2.88% | 71.04 | 1.79 |
02/21 | 2,303 | 2,313 | 2,281 | 2,297 | -0.13% | 2,349,700 | 2兆28億 | -0.04% | 73.28 | 1.85 |
02/20 | 2,339 | 2,352 | 2,298 | 2,300 | -1.25% | 2,434,600 | 2兆54億 | -0.04% | 73.37 | 1.85 |
02/19 | 2,320 | 2,332 | 2,313 | 2,329 | +0.82% | 1,413,000 | 2兆307億 | +1.04% | 74.3 | 1.87 |
02/18 | 2,320 | 2,328 | 2,308 | 2,310 | -0.47% | 1,318,200 | 2兆141億 | +0.22% | 73.69 | 1.86 |
02/17 | 2,300 | 2,325 | 2,292 | 2,321 | +0.3% | 1,539,000 | 2兆237億 | +0.74% | 74.04 | 1.87 |
02/14 | 2,305 | 2,314 | 2,295 | 2,314 | +0.13% | 1,364,600 | 2兆176億 | +0.56% | 73.82 | 1.86 |
02/13 | 2,315 | 2,316 | 2,298 | 2,311 | +0.3% | 1,344,400 | 2兆150億 | +0.57% | 73.72 | 1.86 |
02/12 | 2,329 | 2,330 | 2,296 | 2,304 | -1.37% | 2,262,500 | 2兆89億 | +0.35% | 73.5 | 1.85 |
02/10 | 2,330 | 2,345 | 2,324 | 2,336 | -0.38% | 1,234,000 | 2兆368億 | +1.88% | 74.52 | 1.88 |
02/07 | 2,350 | 2,358 | 2,328 | 2,345 | -0.34% | 1,515,200 | 2兆446億 | +2.4% | 74.81 | 1.89 |
02/06 | 2,333 | 2,380 | 2,332 | 2,353 | +2.3% | 3,016,500 | 2兆516億 | +2.89% | 75.06 | 1.89 |
02/05 | 2,275 | 2,306 | 2,275 | 2,300 | +2.22% | 1,895,700 | 2兆54億 | +0.7% | 73.37 | 1.85 |
02/04 | 2,229 | 2,252 | 2,224 | 2,250 | +0.49% | 1,460,100 | 1兆9618億 | -1.45% | 71.78 | 1.81 |
02/03 | 2,210 | 2,250 | 2,205 | 2,239 | -0.67% | 1,885,100 | 1兆9522億 | -2.01% | 71.43 | 1.8 |
01/31 | 2,235 | 2,268 | 2,231 | 2,254 | +1.76% | 1,873,000 | 1兆9653億 | -1.44% | 71.91 | 1.81 |
01/30 | 2,242 | 2,253 | 2,210 | 2,215 | -1.47% | 1,938,100 | 1兆9313億 | -3.15% | 70.66 | 1.78 |
01/29 | 2,250 | 2,262 | 2,241 | 2,248 | +0.09% | 1,433,200 | 1兆9600億 | -1.79% | 71.71 | 1.81 |
01/28 | 2,234 | 2,249 | 2,227 | 2,246 | -0.27% | 1,802,300 | 1兆9583億 | -1.96% | 71.65 | 1.81 |
01/27 | 2,225 | 2,265 | 2,220 | 2,252 | -1.27% | 1,909,600 | 1兆9635億 | -1.79% | 71.84 | 1.81 |
01/24 | 2,315 | 2,316 | 2,277 | 2,281 | -1.3% | 1,606,800 | 1兆9888億 | -0.61% | 72.77 | 1.83 |
01/23 | 2,325 | 2,327 | 2,304 | 2,311 | -0.94% | 1,803,500 | 2兆150億 | +0.78% | 73.72 | 1.86 |
01/22 | 2,310 | 2,343 | 2,302 | 2,333 | +0.82% | 1,594,400 | 2兆342億 | +1.88% | 74.43 | 1.88 |
01/21 | 2,341 | 2,341 | 2,310 | 2,314 | -1.15% | 1,500,600 | 2兆176億 | +1.22% | 73.82 | 1.86 |
01/20 | 2,344 | 2,359 | 2,336 | 2,341 | -0.13% | 1,099,700 | 2兆411億 | +2.54% | 74.68 | 1.88 |
01/17 | 2,384 | 2,389 | 2,342 | 2,344 | -1.55% | 2,181,900 | 2兆437億 | +2.9% | 74.78 | 1.89 |
01/16 | 2,383 | 2,399 | 2,363 | 2,381 | -0.08% | 2,047,500 | 2兆760億 | +4.75% | 75.96 | 1.91 |
01/15 | 2,344 | 2,383 | 2,338 | 2,383 | +1.88% | 2,901,000 | 2兆777億 | +5.12% | 76.02 | 1.92 |
01/14 | 2,263 | 2,344 | 2,260 | 2,339 | +2.59% | 3,417,700 | 2兆394億 | +3.5% | 74.62 | 1.88 |
01/10 | 2,273 | 2,288 | 2,266 | 2,280 | +0.84% | 1,716,900 | 1兆9879億 | +1.11% | 72.74 | 1.83 |
01/09 | 2,262 | 2,273 | 2,251 | 2,261 | +1.03% | 1,796,500 | 1兆9714億 | +0.27% | 72.13 | 1.82 |
01/08 | 2,231 | 2,245 | 2,212 | 2,238 | -1.15% | 2,128,200 | 1兆9513億 | -0.71% | 71.4 | 1.8 |
01/07 | 2,230 | 2,267 | 2,226 | 2,264 | +1.75% | 1,597,800 | 1兆9740億 | +0.44% | 72.22 | 1.82 |
01/06 | 2,230 | 2,241 | 2,220 | 2,225 | -1.37% | 2,110,800 | 1兆9400億 | -1.29% | 70.98 | 1.79 |
2019 |
12/30 | 2,272 | 2,279 | 2,256 | 2,256 | -0.84% | 1,316,800 | 1兆9670億 | +0.09% | 71.97 | 1.81 |
12/27 | 2,285 | 2,288 | 2,270 | 2,275 | 0% | 1,184,500 | 1兆9836億 | +0.93% | 72.58 | 1.83 |
12/26 | 2,271 | 2,287 | 2,267 | 2,275 | +0.53% | 960,300 | 1兆9836億 | +0.98% | 72.58 | 1.83 |
12/25 | 2,300 | 2,301 | 2,263 | 2,263 | -1.61% | 1,213,900 | 1兆9731億 | +0.49% | 72.19 | 1.82 |
12/24 | 2,299 | 2,321 | 2,295 | 2,300 | -0.09% | 1,238,900 | 2兆54億 | +2.18% | 73.37 | 1.85 |
12/23 | 2,259 | 2,303 | 2,259 | 2,302 | +2.77% | 2,281,500 | 2兆71億 | +2.31% | 73.44 | 1.85 |
12/20 | 2,274 | 2,287 | 2,240 | 2,240 | -1.5% | 3,055,800 | 1兆9531億 | -0.4% | 71.46 | 1.8 |
12/19 | 2,285 | 2,304 | 2,271 | 2,274 | -0.79% | 1,175,800 | 1兆9827億 | +1.07% | 72.54 | 1.83 |
12/18 | 2,290 | 2,295 | 2,273 | 2,292 | -0.35% | 1,415,400 | 1兆9984億 | +1.87% | 73.12 | 1.84 |
12/17 | 2,300 | 2,317 | 2,296 | 2,300 | +0.31% | 1,664,800 | 2兆54億 | +2.22% | 73.37 | 1.85 |
12/16 | 2,255 | 2,303 | 2,255 | 2,293 | +1.91% | 2,144,800 | 1兆9993億 | +1.87% | 73.15 | 1.84 |
12/13 | 2,260 | 2,265 | 2,240 | 2,250 | +1.35% | 2,633,900 | 1兆9618億 | 0% | 71.78 | 1.81 |
12/12 | 2,238 | 2,240 | 2,213 | 2,220 | -0.72% | 1,032,700 | 1兆9356億 | -1.38% | 70.82 | 1.79 |
12/11 | 2,227 | 2,242 | 2,218 | 2,236 | +0.18% | 1,256,800 | 1兆9496億 | -0.75% | 71.33 | 1.8 |
12/10 | 2,223 | 2,237 | 2,223 | 2,232 | +0.09% | 1,018,400 | 1兆9461億 | -0.93% | 71.2 | 1.8 |
12/09 | 2,245 | 2,250 | 2,221 | 2,230 | +0.5% | 1,028,900 | 1兆9443億 | -0.98% | 71.14 | 1.79 |
12/06 | 2,227 | 2,234 | 2,216 | 2,219 | -0.45% | 1,140,200 | 1兆9348億 | -1.38% | 70.79 | 1.78 |
12/05 | 2,220 | 2,230 | 2,210 | 2,229 | +0.72% | 1,262,200 | 1兆9435億 | -0.89% | 71.11 | 1.79 |
12/04 | 2,189 | 2,216 | 2,172 | 2,213 | -0.18% | 1,586,300 | 1兆9295億 | -1.51% | 70.6 | 1.78 |
12/03 | 2,231 | 2,235 | 2,213 | 2,217 | -2.12% | 2,117,300 | 1兆9330億 | -1.34% | 70.73 | 1.78 |
12/02 | 2,240 | 2,268 | 2,237 | 2,265 | +1.43% | 1,145,500 | 1兆9749億 | +0.85% | 72.26 | 1.82 |
11/29 | 2,241 | 2,258 | 2,229 | 2,233 | -0.36% | 1,529,000 | 1兆9470億 | -0.45% | 71.24 | 1.8 |
11/28 | 2,260 | 2,265 | 2,238 | 2,241 | -0.75% | 995,000 | 1兆9539億 | -0.04% | 71.49 | 1.8 |
11/27 | 2,261 | 2,280 | 2,258 | 2,258 | +0.85% | 1,508,200 | 1兆9688億 | +0.85% | 72.03 | 1.82 |
11/26 | 2,271 | 2,292 | 2,237 | 2,239 | -1.19% | 2,641,700 | 1兆9522億 | +0.13% | 71.43 | 1.8 |
11/25 | 2,271 | 2,276 | 2,258 | 2,266 | +0.94% | 1,086,100 | 1兆9757億 | +1.48% | 72.29 | 1.82 |
11/22 | 2,230 | 2,257 | 2,230 | 2,245 | +0.45% | 1,246,500 | 1兆9574億 | +0.67% | 71.62 | 1.81 |
11/21 | 2,237 | 2,253 | 2,211 | 2,235 | -0.58% | 1,388,700 | 1兆9487億 | +0.31% | 71.3 | 1.8 |
11/20 | 2,253 | 2,255 | 2,232 | 2,248 | -0.66% | 1,323,800 | 1兆9600億 | +0.94% | 71.71 | 1.81 |
11/19 | 2,262 | 2,270 | 2,248 | 2,263 | -0.53% | 1,080,000 | 1兆9731億 | +1.75% | 72.19 | 1.82 |
11/18 | 2,278 | 2,281 | 2,265 | 2,275 | -0.31% | 1,056,900 | 1兆9836億 | +2.52% | 72.58 | 1.83 |
11/15 | 2,290 | 2,300 | 2,276 | 2,282 | +0.13% | 1,522,100 | 1兆9897億 | +3.4% | 72.8 | 1.84 |
11/14 | 2,280 | 2,296 | 2,263 | 2,279 | -0.22% | 1,735,800 | 1兆9871億 | +3.73% | 72.7 | 1.83 |
11/13 | 2,318 | 2,327 | 2,284 | 2,284 | -1.25% | 1,853,800 | 1兆9914億 | +4.48% | 72.86 | 1.84 |
11/12 | 2,278 | 2,313 | 2,277 | 2,313 | +1.54% | 2,075,500 | 2兆167億 | +6.39% | 73.79 | 1.86 |
11/11 | 2,277 | 2,290 | 2,271 | 2,278 | +0.26% | 1,502,900 | 1兆9862億 | +5.41% | 72.67 | 1.83 |
11/08 | 2,300 | 2,300 | 2,251 | 2,272 | -0.13% | 2,477,900 | 1兆9810億 | +5.63% | 72.48 | 1.83 |
11/07 | 2,244 | 2,291 | 2,244 | 2,275 | +1.74% | 2,784,700 | 1兆9836億 | +6.31% | 72.58 | 1.83 |
11/06 | 2,218 | 2,236 | 2,216 | 2,236 | +1.08% | 1,901,100 | 1兆9496億 | +5.03% | 71.33 | 1.8 |
11/05 | 2,197 | 2,220 | 2,181 | 2,212 | +1.61% | 2,309,500 | 1兆9286億 | +4.34% | 70.57 | 1.78 |
11/01 | 2,170 | 2,177 | 2,157 | 2,177 | -0.37% | 1,476,400 | 1兆8981億 | +3.03% | 69.45 | 1.75 |