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 | 1,930 | 1,955 | 1,889 | 1,906 | -0.52% | 2,296,600 | 1兆222億 | +4.9% | 21.12 | 3.37 |
03/30 | 1,797 | 1,918 | 1,787 | 1,916 | +2.62% | 2,953,000 | 1兆276億 | +5.27% | 21.23 | 3.39 |
03/27 | 1,826 | 1,867 | 1,814 | 1,867 | +4.95% | 4,467,100 | 1兆13億 | +2.41% | 20.69 | 3.3 |
03/26 | 1,778 | 1,800 | 1,731 | 1,779 | -1.33% | 3,838,300 | 9541億6922万 | -2.52% | 19.71 | 3.15 |
03/25 | 1,808 | 1,840 | 1,778 | 1,803 | +2.68% | 3,099,500 | 9670億4166万 | -1.58% | 19.98 | 3.19 |
03/24 | 1,923 | 1,924 | 1,750 | 1,756 | -7.14% | 5,323,000 | 9418億3314万 | -4.51% | 19.46 | 3.11 |
03/23 | 1,825 | 1,916 | 1,807 | 1,891 | -0.73% | 4,020,000 | 1兆142億 | +2.27% | 20.95 | 3.34 |
03/19 | 1,900 | 1,948 | 1,879 | 1,905 | +1.28% | 4,613,200 | 1兆217億 | +2.75% | 21.11 | 3.37 |
03/18 | 1,816 | 1,953 | 1,806 | 1,881 | +5.91% | 2,897,500 | 1兆88億 | +1.13% | 20.84 | 3.33 |
03/17 | 1,640 | 1,792 | 1,625 | 1,776 | +8.23% | 3,455,900 | 9525億6017万 | -4.82% | 19.68 | 3.14 |
03/16 | 1,684 | 1,732 | 1,641 | 1,641 | -2.61% | 1,845,500 | 8801億5272万 | -12.57% | 18.18 | 2.9 |
03/13 | 1,695 | 1,719 | 1,608 | 1,685 | -4.1% | 3,177,900 | 9037億5218万 | -10.99% | 18.67 | 2.98 |
03/12 | 1,776 | 1,779 | 1,752 | 1,757 | -3.73% | 3,653,800 | 9423億6949万 | -7.82% | 19.47 | 3.11 |
03/11 | 1,814 | 1,860 | 1,809 | 1,825 | +2.59% | 2,718,400 | 9788億4139万 | -4.75% | 20.22 | 3.23 |
03/10 | 1,723 | 1,793 | 1,705 | 1,779 | +1.72% | 2,192,600 | 9541億6922万 | -7.34% | 19.71 | 3.15 |
03/09 | 1,754 | 1,762 | 1,727 | 1,749 | -2.73% | 2,042,300 | 9380億7868万 | -9.33% | 19.38 | 3.09 |
03/06 | 1,792 | 1,816 | 1,782 | 1,798 | -1.64% | 1,437,400 | 9643億5990万 | -7.22% | 19.92 | 3.18 |
03/05 | 1,844 | 1,849 | 1,819 | 1,828 | +1.11% | 1,237,900 | 9804億5044万 | -6.11% | 20.26 | 3.23 |
03/04 | 1,773 | 1,820 | 1,764 | 1,808 | +1.46% | 1,188,800 | 9697億2341万 | -7.52% | 20.03 | 3.2 |
03/03 | 1,842 | 1,846 | 1,782 | 1,782 | -1.93% | 1,982,000 | 9557億7828万 | -9.17% | 19.75 | 3.15 |
03/02 | 1,778 | 1,838 | 1,751 | 1,817 | +0.11% | 2,283,800 | 9745億5058万 | -7.81% | 20.13 | 3.21 |
02/28 | 1,836 | 1,860 | 1,791 | 1,815 | -3.2% | 2,248,000 | 9734億7787万 | -8.29% | 20.11 | 3.21 |
02/27 | 1,900 | 1,908 | 1,868 | 1,875 | -0.69% | 1,671,300 | 1兆56億 | -5.64% | 20.78 | 3.32 |
02/26 | 1,881 | 1,903 | 1,873 | 1,888 | -0.89% | 1,354,800 | 1兆126億 | -5.17% | 20.92 | 3.34 |
02/25 | 1,900 | 1,933 | 1,897 | 1,905 | -3.45% | 1,778,800 | 1兆217億 | -4.51% | 21.11 | 3.37 |
02/21 | 1,965 | 1,993 | 1,962 | 1,973 | -0.35% | 929,900 | 1兆582億 | -1.2% | 21.86 | 3.49 |
02/20 | 1,969 | 1,995 | 1,968 | 1,980 | +2.01% | 1,132,600 | 1兆619億 | -0.85% | 21.94 | 3.5 |
02/19 | 1,958 | 1,961 | 1,941 | 1,941 | -0.21% | 876,000 | 1兆410億 | -2.8% | 21.51 | 3.43 |
02/18 | 1,973 | 1,977 | 1,942 | 1,945 | -1.82% | 728,500 | 1兆432億 | -2.75% | 21.55 | 3.44 |
02/17 | 1,990 | 1,990 | 1,967 | 1,981 | -1.44% | 923,300 | 1兆625億 | -1.05% | 21.95 | 3.5 |
02/14 | 2,008 | 2,012 | 2,000 | 2,010 | -0.35% | 540,100 | 1兆780億 | +0.4% | 22.27 | 3.56 |
02/13 | 2,030 | 2,039 | 1,995 | 2,017 | -1.22% | 572,000 | 1兆818億 | +0.9% | 22.35 | 3.57 |
02/12 | 2,038 | 2,045 | 2,024 | 2,042 | +0.2% | 760,900 | 1兆952億 | +2.3% | 22.63 | 3.61 |
02/10 | 2,026 | 2,038 | 2,017 | 2,038 | -0.2% | 657,300 | 1兆930億 | +2.41% | 22.58 | 3.6 |
02/07 | 2,058 | 2,065 | 2,033 | 2,042 | -0.44% | 714,600 | 1兆952億 | +2.82% | 22.63 | 3.61 |
02/06 | 2,035 | 2,057 | 2,026 | 2,051 | +2.14% | 1,315,500 | 1兆1000億 | +3.48% | 22.73 | 3.63 |
02/05 | 2,016 | 2,028 | 2,006 | 2,008 | +0.55% | 702,500 | 1兆769億 | +1.57% | 22.25 | 3.55 |
02/04 | 1,946 | 2,002 | 1,946 | 1,997 | +2.94% | 988,500 | 1兆710億 | +1.17% | 22.13 | 3.53 |
02/03 | 1,959 | 1,963 | 1,938 | 1,940 | -2.22% | 928,000 | 1兆405億 | -1.57% | 21.5 | 3.43 |
01/31 | 1,999 | 2,027 | 1,984 | 1,984 | -0.25% | 1,142,500 | 1兆641億 | +0.66% | 21.98 | 3.51 |
01/30 | 1,999 | 2,021 | 1,979 | 1,989 | -1.53% | 975,700 | 1兆668億 | +1.02% | 22.04 | 3.52 |
01/29 | 2,014 | 2,020 | 1,995 | 2,020 | +0.25% | 727,200 | 1兆834億 | +2.69% | 22.38 | 3.57 |
01/28 | 1,981 | 2,020 | 1,977 | 2,015 | +0.65% | 1,055,500 | 1兆807億 | +2.54% | 22.33 | 3.56 |
01/27 | 1,970 | 2,008 | 1,963 | 2,002 | +0.15% | 673,300 | 1兆737億 | +1.93% | 22.18 | 3.54 |
01/24 | 2,008 | 2,010 | 1,983 | 1,999 | -1.14% | 677,500 | 1兆721億 | +1.89% | 22.15 | 3.54 |
01/23 | 2,011 | 2,031 | 2,004 | 2,022 | +1.05% | 1,097,400 | 1兆845億 | +3.11% | 22.4 | 3.58 |
01/22 | 1,990 | 2,006 | 1,983 | 2,001 | +1.21% | 830,400 | 1兆732億 | +2.14% | 22.17 | 3.54 |
01/21 | 1,989 | 1,995 | 1,965 | 1,977 | -0.65% | 571,000 | 1兆603億 | +1.07% | 21.91 | 3.5 |
01/20 | 2,005 | 2,008 | 1,989 | 1,990 | +0.91% | 528,600 | 1兆673億 | +1.79% | 22.05 | 3.52 |
01/17 | 1,973 | 1,980 | 1,967 | 1,972 | +0.2% | 718,300 | 1兆576億 | +0.97% | 21.85 | 3.49 |
01/16 | 1,999 | 2,004 | 1,961 | 1,968 | -0.81% | 880,400 | 1兆555億 | +0.87% | 21.81 | 3.48 |
01/15 | 2,015 | 2,018 | 1,983 | 1,984 | -1.64% | 848,400 | 1兆641億 | +1.8% | 21.98 | 3.51 |
01/14 | 2,016 | 2,033 | 2,008 | 2,017 | +1.2% | 1,164,000 | 1兆818億 | +3.65% | 22.35 | 3.57 |
01/10 | 1,987 | 1,995 | 1,981 | 1,993 | +1.01% | 733,000 | 1兆689億 | +2.73% | 22.08 | 3.53 |
01/09 | 1,967 | 1,978 | 1,960 | 1,973 | +2.12% | 767,600 | 1兆582億 | +1.96% | 21.86 | 3.49 |
01/08 | 1,909 | 1,944 | 1,901 | 1,932 | -0.46% | 1,003,400 | 1兆362億 | +0.05% | 21.41 | 3.42 |
01/07 | 1,915 | 1,942 | 1,915 | 1,941 | +2.32% | 1,085,900 | 1兆410億 | +0.67% | 21.51 | 3.43 |
01/06 | 1,872 | 1,902 | 1,871 | 1,897 | -1.71% | 1,187,600 | 1兆174億 | -1.51% | 21.02 | 3.36 |
2019 |
12/30 | 1,946 | 1,948 | 1,926 | 1,930 | -0.87% | 490,100 | 1兆351億 | +0.26% | 21.39 | 3.41 |
12/27 | 1,952 | 1,954 | 1,938 | 1,947 | +0.99% | 533,200 | 1兆442億 | +1.14% | 21.57 | 3.44 |
12/26 | 1,914 | 1,931 | 1,913 | 1,928 | +0.1% | 522,400 | 1兆340億 | +0.26% | 21.36 | 3.41 |
12/25 | 1,921 | 1,927 | 1,918 | 1,926 | -0.16% | 300,300 | 1兆330億 | +0.21% | 21.34 | 3.41 |
12/24 | 1,928 | 1,931 | 1,921 | 1,929 | -0.41% | 423,000 | 1兆346億 | +0.47% | 21.37 | 3.41 |
12/23 | 1,940 | 1,946 | 1,930 | 1,937 | 0% | 463,500 | 1兆389億 | +1.04% | 21.46 | 3.43 |
12/20 | 1,944 | 1,948 | 1,919 | 1,937 | -0.67% | 1,089,300 | 1兆389億 | +1.25% | 21.46 | 3.43 |
12/19 | 1,965 | 1,970 | 1,944 | 1,950 | -0.66% | 840,700 | 1兆458億 | +2.15% | 21.61 | 3.45 |
12/18 | 1,963 | 1,968 | 1,942 | 1,963 | -1.16% | 1,299,600 | 1兆528億 | +3.1% | 21.75 | 3.47 |
12/17 | 1,961 | 1,986 | 1,952 | 1,986 | +1.33% | 894,900 | 1兆651億 | +4.64% | 22.01 | 3.51 |
12/16 | 1,971 | 1,976 | 1,960 | 1,960 | -0.56% | 500,400 | 1兆512億 | +3.54% | 21.72 | 3.47 |
12/13 | 1,991 | 1,997 | 1,964 | 1,971 | +0.82% | 1,728,400 | 1兆571億 | +4.29% | 21.84 | 3.49 |
12/12 | 1,945 | 1,957 | 1,932 | 1,955 | +0.62% | 966,200 | 1兆485億 | +3.66% | 21.66 | 3.46 |
12/11 | 1,951 | 1,951 | 1,935 | 1,943 | -0.1% | 720,500 | 1兆421億 | +3.19% | 21.53 | 3.44 |
12/10 | 1,932 | 1,948 | 1,929 | 1,945 | 0% | 513,200 | 1兆432億 | +3.51% | 21.55 | 3.44 |
12/09 | 1,950 | 1,957 | 1,918 | 1,945 | +1.04% | 948,200 | 1兆432億 | +3.79% | 21.55 | 3.44 |
12/06 | 1,916 | 1,925 | 1,902 | 1,925 | +0.21% | 527,200 | 1兆324億 | +3% | 21.33 | 3.41 |
12/05 | 1,898 | 1,926 | 1,892 | 1,921 | +1.53% | 888,600 | 1兆303億 | +3.06% | 21.29 | 3.4 |
12/04 | 1,879 | 1,902 | 1,871 | 1,892 | +0.85% | 1,087,900 | 1兆147億 | +1.67% | 20.96 | 3.35 |
12/03 | 1,866 | 1,885 | 1,860 | 1,876 | +0.11% | 726,300 | 1兆61億 | +1.02% | 20.79 | 3.32 |
12/02 | 1,881 | 1,885 | 1,869 | 1,874 | +0.7% | 558,200 | 1兆51億 | +1.08% | 20.76 | 3.31 |
11/29 | 1,875 | 1,897 | 1,860 | 1,861 | -0.27% | 804,500 | 9981億5004万 | +0.59% | 20.62 | 3.29 |
11/28 | 1,866 | 1,867 | 1,842 | 1,866 | -0.43% | 842,800 | 1兆8億 | +1.03% | 20.68 | 3.3 |
11/27 | 1,880 | 1,891 | 1,871 | 1,874 | -0.95% | 1,021,100 | 1兆51億 | +1.68% | 20.76 | 3.31 |
11/26 | 1,913 | 1,916 | 1,889 | 1,892 | -1.15% | 1,705,800 | 1兆147億 | +2.88% | 20.96 | 3.35 |
11/25 | 1,925 | 1,926 | 1,905 | 1,914 | +0.16% | 723,900 | 1兆265億 | +4.36% | 21.21 | 3.39 |
11/22 | 1,888 | 1,917 | 1,888 | 1,911 | +1.27% | 1,046,700 | 1兆249億 | +4.54% | 21.17 | 3.38 |
11/21 | 1,890 | 1,898 | 1,856 | 1,887 | +0.16% | 996,000 | 1兆120億 | +3.51% | 20.91 | 3.34 |
11/20 | 1,867 | 1,887 | 1,858 | 1,884 | +1.13% | 856,600 | 1兆104億 | +3.57% | 20.88 | 3.33 |
11/19 | 1,829 | 1,868 | 1,829 | 1,863 | +1.58% | 734,100 | 9992億2274万 | +2.76% | 20.64 | 3.3 |
11/18 | 1,817 | 1,835 | 1,812 | 1,834 | +0.22% | 674,900 | 9836億6855万 | +1.44% | 20.32 | 3.24 |
11/15 | 1,813 | 1,836 | 1,808 | 1,830 | +0.72% | 894,300 | 9815億2314万 | +1.5% | 20.28 | 3.24 |
11/14 | 1,837 | 1,852 | 1,810 | 1,817 | -0.66% | 722,600 | 9745億5058万 | +1% | 20.13 | 3.21 |
11/13 | 1,851 | 1,853 | 1,828 | 1,829 | -1.24% | 1,027,000 | 9809億8679万 | +1.95% | 20.27 | 3.24 |
11/12 | 1,868 | 1,877 | 1,836 | 1,852 | -1.59% | 1,126,700 | 9933億2288万 | +3.52% | 20.52 | 3.28 |
11/11 | 1,881 | 1,888 | 1,873 | 1,882 | +0.11% | 646,500 | 1兆94億 | +5.55% | 20.85 | 3.33 |
11/08 | 1,882 | 1,892 | 1,869 | 1,880 | +0.05% | 1,161,900 | 1兆83億 | +5.8% | 20.83 | 3.33 |
11/07 | 1,870 | 1,892 | 1,866 | 1,879 | +2.01% | 1,133,000 | 1兆78億 | +6.1% | 20.82 | 3.32 |
11/06 | 1,843 | 1,845 | 1,827 | 1,842 | +0.55% | 782,500 | 9879億5936万 | +4.42% | 20.41 | 3.26 |
11/05 | 1,822 | 1,847 | 1,820 | 1,832 | +1.44% | 1,414,000 | 9825億9585万 | +4.15% | 20.3 | 3.24 |
11/01 | 1,787 | 1,806 | 1,784 | 1,806 | +0.39% | 1,294,000 | 9686億5071万 | +2.79% | 20.01 | 3.19 |
10/31 | 1,864 | 1,864 | 1,798 | 1,799 | -2.65% | 2,285,100 | 9648億9625万 | +2.51% | 19.93 | 3.18 |