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 | 1,358 | 1,366 | 1,298 | 1,301 | -5.31% | 9,205,900 | 1兆7233億 | -14.13% | 5.4 | 0.55 |
| 03/30 | 1,341 | 1,375 | 1,315 | 1,374 | -4.52% | 7,873,300 | 1兆8200億 | -10.72% | 5.7 | 0.58 |
| 03/27 | 1,429 | 1,439 | 1,403 | 1,439 | +3.6% | 11,741,700 | 1兆9061億 | -7.82% | 5.97 | 0.6 |
| 03/26 | 1,397 | 1,419 | 1,354 | 1,389 | -0.64% | 10,674,300 | 1兆8399億 | -12.09% | 5.76 | 0.58 |
| 03/25 | 1,380 | 1,422 | 1,366 | 1,398 | +8.04% | 14,747,200 | 1兆8518億 | -12.63% | 5.8 | 0.59 |
| 03/24 | 1,281 | 1,326 | 1,268 | 1,294 | +7.12% | 14,108,100 | 1兆7140億 | -20.17% | 5.37 | 0.54 |
| 03/23 | 1,111 | 1,229 | 1,101 | 1,208 | +6.15% | 18,402,400 | 1兆6001億 | -26.61% | 5.01 | 0.51 |
| 03/19 | 1,286 | 1,292 | 1,138 | 1,138 | -11.99% | 27,340,400 | 1兆5074億 | -32.06% | 4.72 | 0.48 |
| 03/18 | 1,357 | 1,405 | 1,289 | 1,293 | -5.21% | 17,104,400 | 1兆7127億 | -24.25% | 5.36 | 0.54 |
| 03/17 | 1,320 | 1,394 | 1,307 | 1,364 | +0.74% | 13,698,300 | 1兆8067億 | -21.29% | 5.66 | 0.57 |
| 03/16 | 1,385 | 1,426 | 1,346 | 1,354 | -1.81% | 11,568,300 | 1兆7935億 | -22.89% | 5.62 | 0.57 |
| 03/13 | 1,291 | 1,428 | 1,284 | 1,379 | -3.84% | 15,880,500 | 1兆8266億 | -22.53% | 5.72 | 0.58 |
| 03/12 | 1,480 | 1,490 | 1,414 | 1,434 | -5.22% | 14,519,700 | 1兆8995億 | -20.38% | 5.95 | 0.6 |
| 03/11 | 1,547 | 1,577 | 1,512 | 1,513 | -2.13% | 11,111,400 | 2兆41億 | -16.91% | 6.28 | 0.63 |
| 03/10 | 1,496 | 1,561 | 1,456 | 1,546 | +0.32% | 13,098,600 | 2兆478億 | -15.7% | 6.41 | 0.65 |
| 03/09 | 1,610 | 1,622 | 1,533 | 1,541 | -8.82% | 13,579,800 | 2兆412億 | -16.52% | 6.39 | 0.65 |
| 03/06 | 1,709 | 1,712 | 1,677 | 1,690 | -3.7% | 8,500,500 | 2兆2386億 | -9.09% | 7.01 | 0.71 |
| 03/05 | 1,750 | 1,762 | 1,741 | 1,755 | +1.45% | 4,728,200 | 2兆3247億 | -6% | 7.28 | 0.74 |
| 03/04 | 1,707 | 1,733 | 1,697 | 1,730 | +0.52% | 6,159,400 | 2兆2916億 | -7.54% | 7.18 | 0.73 |
| 03/03 | 1,794 | 1,798 | 1,720 | 1,721 | -1.88% | 7,875,900 | 2兆2796億 | -8.26% | 7.14 | 0.72 |
| 03/02 | 1,700 | 1,778 | 1,700 | 1,754 | +0.69% | 7,992,300 | 2兆3233億 | -6.85% | 7.28 | 0.74 |
| 02/28 | 1,730 | 1,762 | 1,721 | 1,742 | -3.28% | 9,298,400 | 2兆3075億 | -7.73% | 7.23 | 0.73 |
| 02/27 | 1,840 | 1,841 | 1,789 | 1,801 | -2.7% | 7,326,600 | 2兆3856億 | -4.86% | 7.47 | 0.76 |
| 02/26 | 1,827 | 1,857 | 1,819 | 1,851 | -0.43% | 6,269,000 | 2兆4518億 | -2.37% | 7.68 | 0.78 |
| 02/25 | 1,825 | 1,881 | 1,825 | 1,859 | -2.72% | 6,882,600 | 2兆4624億 | -2% | 7.71 | 0.78 |
| 02/21 | 1,922 | 1,938 | 1,911 | 1,911 | -0.73% | 4,532,800 | 2兆5313億 | +0.74% | 7.93 | 0.8 |
| 02/20 | 1,916 | 1,932 | 1,914 | 1,925 | +0.94% | 4,441,600 | 2兆5499億 | +1.58% | 7.99 | 0.81 |
| 02/19 | 1,894 | 1,916 | 1,894 | 1,907 | +0.69% | 4,297,100 | 2兆5260億 | +0.79% | 7.91 | 0.8 |
| 02/18 | 1,904 | 1,910 | 1,890 | 1,894 | -1.04% | 3,858,300 | 2兆5088億 | +0.21% | 7.86 | 0.79 |
| 02/17 | 1,900 | 1,917 | 1,888 | 1,914 | -0.21% | 4,413,400 | 2兆5353億 | +1.38% | 7.94 | 0.8 |
| 02/14 | 1,924 | 1,930 | 1,909 | 1,918 | -1.03% | 5,041,500 | 2兆5406億 | +1.7% | 7.96 | 0.8 |
| 02/13 | 1,932 | 1,940 | 1,925 | 1,938 | -0.62% | 4,843,200 | 2兆5671億 | +3.03% | 8.04 | 0.81 |
| 02/12 | 1,935 | 1,950 | 1,921 | 1,950 | +0.57% | 4,889,000 | 2兆5830億 | +3.89% | 8.09 | 0.82 |
| 02/10 | 1,931 | 1,944 | 1,924 | 1,939 | -0.05% | 2,794,400 | 2兆5684億 | +3.63% | 8.05 | 0.81 |
| 02/07 | 1,951 | 1,952 | 1,929 | 1,940 | -0.46% | 3,812,600 | 2兆5697億 | +3.97% | 8.05 | 0.81 |
| 02/06 | 1,931 | 1,959 | 1,930 | 1,949 | +2.63% | 8,019,300 | 2兆5817億 | +4.73% | 8.09 | 0.82 |
| 02/05 | 1,923 | 1,929 | 1,879 | 1,899 | -1.45% | 8,027,500 | 2兆5154億 | +2.37% | 7.88 | 0.8 |
| 02/04 | 1,863 | 1,936 | 1,858 | 1,927 | +4.73% | 8,791,400 | 2兆5525億 | +4.11% | 8 | 0.81 |
| 02/03 | 1,832 | 1,852 | 1,824 | 1,840 | -0.97% | 5,225,000 | 2兆4373億 | -0.33% | 7.63 | 0.77 |
| 01/31 | 1,876 | 1,885 | 1,857 | 1,858 | -0.91% | 6,150,500 | 2兆4611億 | +0.65% | 7.71 | 0.78 |
| 01/30 | 1,880 | 1,896 | 1,861 | 1,875 | +0.48% | 5,495,100 | 2兆4836億 | +1.63% | 7.78 | 0.79 |
| 01/29 | 1,871 | 1,873 | 1,854 | 1,866 | +0.11% | 3,867,500 | 2兆4717億 | +1.25% | 7.74 | 0.78 |
| 01/28 | 1,858 | 1,869 | 1,851 | 1,864 | -0.21% | 4,604,400 | 2兆4691億 | +1.19% | 7.73 | 0.78 |
| 01/27 | 1,850 | 1,875 | 1,842 | 1,868 | -0.59% | 3,174,300 | 2兆4744億 | +1.47% | 7.75 | 0.78 |
| 01/24 | 1,890 | 1,890 | 1,875 | 1,879 | -0.11% | 3,499,000 | 2兆4889億 | +2.12% | 7.8 | 0.79 |
| 01/23 | 1,883 | 1,887 | 1,872 | 1,881 | +0.27% | 4,313,500 | 2兆4916億 | +2.28% | 7.8 | 0.79 |
| 01/22 | 1,867 | 1,876 | 1,860 | 1,876 | +0.48% | 4,806,400 | 2兆4850億 | +2.12% | 7.78 | 0.79 |
| 01/21 | 1,878 | 1,881 | 1,864 | 1,867 | -0.59% | 2,952,900 | 2兆4730億 | +1.74% | 7.75 | 0.78 |
| 01/20 | 1,875 | 1,885 | 1,871 | 1,878 | +0.64% | 3,076,200 | 2兆4876億 | +2.4% | 7.79 | 0.79 |
| 01/17 | 1,865 | 1,868 | 1,858 | 1,866 | +0.48% | 3,605,300 | 2兆4717億 | +1.8% | 7.74 | 0.78 |
| 01/16 | 1,855 | 1,858 | 1,842 | 1,857 | +0.65% | 5,416,700 | 2兆4598億 | +1.36% | 7.7 | 0.78 |
| 01/15 | 1,849 | 1,849 | 1,838 | 1,845 | -0.43% | 3,251,000 | 2兆4439億 | +0.71% | 7.66 | 0.77 |
| 01/14 | 1,869 | 1,869 | 1,845 | 1,853 | -0.32% | 5,754,300 | 2兆4545億 | +1.26% | 7.69 | 0.78 |
| 01/10 | 1,843 | 1,864 | 1,838 | 1,859 | +0.7% | 4,432,100 | 2兆4624億 | +1.75% | 7.71 | 0.78 |
| 01/09 | 1,829 | 1,853 | 1,828 | 1,846 | +2.27% | 5,027,700 | 2兆4452億 | +1.15% | 7.66 | 0.77 |
| 01/08 | 1,805 | 1,816 | 1,794 | 1,805 | -2.06% | 6,813,500 | 2兆3909億 | -0.93% | 7.49 | 0.76 |
| 01/07 | 1,801 | 1,844 | 1,800 | 1,843 | +2.5% | 4,079,900 | 2兆4412億 | +1.15% | 7.65 | 0.77 |
| 01/06 | 1,799 | 1,799 | 1,788 | 1,798 | -0.72% | 5,099,900 | 2兆3816億 | -1.26% | 7.46 | 0.75 |
| 2019 |
| 12/30 | 1,812 | 1,815 | 1,804 | 1,811 | -0.22% | 1,960,000 | 2兆3989億 | -0.55% | 7.51 | 0.76 |
| 12/27 | 1,816 | 1,823 | 1,808 | 1,815 | +0.61% | 1,903,100 | 2兆4042億 | -0.33% | 7.53 | 0.76 |
| 12/26 | 1,796 | 1,805 | 1,795 | 1,804 | +0.5% | 2,002,700 | 2兆3896億 | -0.88% | 7.49 | 0.76 |
| 12/25 | 1,805 | 1,815 | 1,792 | 1,795 | -0.94% | 2,436,000 | 2兆3777億 | -1.27% | 7.45 | 0.75 |
| 12/24 | 1,820 | 1,823 | 1,806 | 1,812 | -0.55% | 2,161,300 | 2兆4002億 | -0.28% | 7.52 | 0.76 |
| 12/23 | 1,840 | 1,841 | 1,822 | 1,822 | -1.19% | 2,638,000 | 2兆4134億 | +0.44% | 7.56 | 0.76 |
| 12/20 | 1,822 | 1,846 | 1,820 | 1,844 | +0.88% | 4,597,300 | 2兆4426億 | +1.82% | 7.65 | 0.77 |
| 12/19 | 1,843 | 1,844 | 1,818 | 1,828 | -0.33% | 4,780,600 | 2兆4214億 | +1.16% | 7.58 | 0.77 |
| 12/18 | 1,837 | 1,841 | 1,826 | 1,834 | -0.76% | 4,551,400 | 2兆4293億 | +1.72% | 7.61 | 0.77 |
| 12/17 | 1,846 | 1,851 | 1,839 | 1,848 | +0.16% | 3,595,100 | 2兆4479億 | +2.72% | 7.67 | 0.78 |
| 12/16 | 1,851 | 1,853 | 1,843 | 1,845 | +0.11% | 2,679,400 | 2兆4439億 | +2.73% | 7.66 | 0.77 |
| 12/13 | 1,843 | 1,849 | 1,828 | 1,843 | +1.26% | 6,085,700 | 2兆4412億 | +2.79% | 7.65 | 0.77 |
| 12/12 | 1,830 | 1,832 | 1,812 | 1,820 | -0.76% | 4,654,200 | 2兆4108億 | +1.79% | 7.55 | 0.76 |
| 12/11 | 1,838 | 1,842 | 1,824 | 1,834 | -0.92% | 4,718,400 | 2兆4293億 | +2.75% | 7.61 | 0.77 |
| 12/10 | 1,850 | 1,863 | 1,845 | 1,851 | +0.22% | 3,961,000 | 2兆4518億 | +3.99% | 7.68 | 0.78 |
| 12/09 | 1,859 | 1,865 | 1,847 | 1,847 | -0.11% | 3,434,600 | 2兆4465億 | +4.06% | 7.66 | 0.77 |
| 12/06 | 1,834 | 1,855 | 1,833 | 1,849 | +0.65% | 5,167,500 | 2兆4492億 | +4.52% | 7.67 | 0.78 |
| 12/05 | 1,810 | 1,849 | 1,807 | 1,837 | +2.23% | 7,082,000 | 2兆4333億 | +4.14% | 7.62 | 0.77 |
| 12/04 | 1,770 | 1,798 | 1,770 | 1,797 | +0.5% | 3,347,500 | 2兆3803億 | +2.16% | 7.46 | 0.75 |
| 12/03 | 1,780 | 1,791 | 1,774 | 1,788 | -0.56% | 4,112,100 | 2兆3684億 | +1.82% | 7.42 | 0.75 |
| 12/02 | 1,793 | 1,806 | 1,787 | 1,798 | +0.28% | 2,710,800 | 2兆3816億 | +2.74% | 7.46 | 0.75 |
| 11/29 | 1,810 | 1,811 | 1,790 | 1,793 | -0.55% | 3,200,800 | 2兆3750億 | +2.75% | 7.44 | 0.75 |
| 11/28 | 1,800 | 1,807 | 1,798 | 1,803 | +0.06% | 2,674,800 | 2兆3883億 | +3.62% | 7.48 | 0.76 |
| 11/27 | 1,805 | 1,814 | 1,796 | 1,802 | -0.28% | 3,375,100 | 2兆3869億 | +3.86% | 7.48 | 0.76 |
| 11/26 | 1,815 | 1,816 | 1,797 | 1,807 | -0.06% | 6,097,300 | 2兆3936億 | +4.51% | 7.5 | 0.76 |
| 11/25 | 1,795 | 1,822 | 1,793 | 1,808 | +1.35% | 5,248,700 | 2兆3949億 | +4.99% | 7.5 | 0.76 |
| 11/22 | 1,775 | 1,796 | 1,775 | 1,784 | +1.02% | 6,097,300 | 2兆3631億 | +4.02% | 7.4 | 0.75 |
| 11/21 | 1,744 | 1,768 | 1,741 | 1,766 | +0.57% | 5,047,000 | 2兆3392億 | +3.34% | 7.33 | 0.74 |
| 11/20 | 1,748 | 1,763 | 1,741 | 1,756 | +0.75% | 4,712,700 | 2兆3260億 | +2.99% | 7.29 | 0.74 |
| 11/19 | 1,739 | 1,745 | 1,729 | 1,743 | +0.23% | 2,349,200 | 2兆3088億 | +2.53% | 7.23 | 0.73 |
| 11/18 | 1,730 | 1,739 | 1,727 | 1,739 | -0.69% | 3,703,800 | 2兆3035億 | +2.6% | 7.22 | 0.73 |
| 11/15 | 1,721 | 1,755 | 1,718 | 1,751 | +1.74% | 5,011,700 | 2兆3194億 | +3.61% | 7.27 | 0.73 |
| 11/14 | 1,750 | 1,752 | 1,721 | 1,721 | -1.71% | 4,175,700 | 2兆2796億 | +2.14% | 7.14 | 0.72 |
| 11/13 | 1,764 | 1,775 | 1,748 | 1,751 | -1.02% | 3,816,700 | 2兆3194億 | +4.23% | 7.27 | 0.73 |
| 11/12 | 1,760 | 1,770 | 1,754 | 1,769 | +0.34% | 3,539,300 | 2兆3432億 | +5.68% | 7.34 | 0.74 |
| 11/11 | 1,750 | 1,770 | 1,744 | 1,763 | +1.61% | 5,489,100 | 2兆3353億 | +5.76% | 7.31 | 0.74 |
| 11/08 | 1,756 | 1,758 | 1,730 | 1,735 | -0.4% | 4,442,500 | 2兆2982億 | +4.39% | 7.2 | 0.73 |
| 11/07 | 1,713 | 1,746 | 1,713 | 1,742 | +1.93% | 6,659,400 | 2兆3075億 | +5.13% | 7.23 | 0.73 |
| 11/06 | 1,704 | 1,712 | 1,698 | 1,709 | +0.12% | 4,388,000 | 2兆2637億 | +3.45% | 7.09 | 0.72 |
| 11/05 | 1,706 | 1,720 | 1,698 | 1,707 | -0.7% | 8,184,600 | 2兆2611億 | +3.45% | 7.08 | 0.72 |
| 11/01 | 1,703 | 1,728 | 1,699 | 1,719 | +0.7% | 5,496,200 | 2兆2770億 | +4.18% | 7.13 | 0.72 |
| 10/31 | 1,710 | 1,714 | 1,696 | 1,707 | -0.52% | 8,034,100 | 2兆2611億 | +3.52% | 7.08 | 0.72 |
