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 | 1,306 | 1,332 | 1,282 | 1,296 | -0.69% | 6,004,700 | 1兆5531億 | -0.23% | 45.12 | 0.39 |
| 03/30 | 1,251 | 1,310 | 1,250 | 1,305 | -3.55% | 5,890,800 | 1兆5639億 | -0.61% | 45.44 | 0.39 |
| 03/27 | 1,365 | 1,399 | 1,296 | 1,353 | +0.89% | 11,648,700 | 1兆6214億 | +2.04% | 47.11 | 0.4 |
| 03/26 | 1,337 | 1,362 | 1,311 | 1,341 | -1.54% | 5,871,700 | 1兆6071億 | +0.3% | 46.69 | 0.4 |
| 03/25 | 1,362 | 1,380 | 1,318 | 1,362 | +9.22% | 9,199,700 | 1兆6322億 | +0.96% | 47.42 | 0.41 |
| 03/24 | 1,215 | 1,266 | 1,200 | 1,247 | +7.22% | 8,135,900 | 1兆4944億 | -8.38% | 43.42 | 0.37 |
| 03/23 | 1,156 | 1,176 | 1,114 | 1,163 | +1.66% | 8,468,100 | 1兆3937億 | -15.79% | 40.49 | 0.35 |
| 03/19 | 1,141 | 1,190 | 1,126 | 1,144 | +5.83% | 13,960,400 | 1兆3710億 | -18.58% | 39.83 | 0.34 |
| 03/18 | 1,082 | 1,142 | 1,075 | 1,081 | +1.22% | 8,668,600 | 1兆2955億 | -24.35% | 37.64 | 0.32 |
| 03/17 | 1,050 | 1,095 | 1,019 | 1,068 | -0.19% | 9,101,800 | 1兆2799億 | -26.7% | 37.18 | 0.32 |
| 03/16 | 1,102 | 1,133 | 1,055 | 1,070 | -0.93% | 8,915,500 | 1兆2823億 | -27.99% | 37.25 | 0.32 |
| 03/13 | 1,036 | 1,150 | 1,022 | 1,080 | -6.17% | 11,411,400 | 1兆2943億 | -28.62% | 37.6 | 0.32 |
| 03/12 | 1,172 | 1,202 | 1,143 | 1,151 | -5.5% | 7,660,000 | 1兆3794億 | -25.16% | 40.07 | 0.34 |
| 03/11 | 1,211 | 1,263 | 1,205 | 1,218 | +0.5% | 8,182,400 | 1兆4597億 | -21.82% | 42.41 | 0.36 |
| 03/10 | 1,184 | 1,224 | 1,123 | 1,212 | +2.36% | 9,429,600 | 1兆4525億 | -23.05% | 42.2 | 0.36 |
| 03/09 | 1,250 | 1,278 | 1,176 | 1,184 | -11.44% | 9,891,900 | 1兆4189億 | -25.67% | 41.22 | 0.35 |
| 03/06 | 1,361 | 1,374 | 1,331 | 1,337 | -4.7% | 7,223,700 | 1兆6023億 | -17.06% | 46.55 | 0.4 |
| 03/05 | 1,409 | 1,422 | 1,397 | 1,403 | -0.07% | 7,533,400 | 1兆6814億 | -13.66% | 48.85 | 0.42 |
| 03/04 | 1,400 | 1,422 | 1,391 | 1,404 | -1.68% | 5,407,700 | 1兆6826億 | -14.13% | 48.88 | 0.42 |
| 03/03 | 1,475 | 1,475 | 1,418 | 1,428 | -1.52% | 6,488,700 | 1兆7113億 | -13.19% | 49.72 | 0.43 |
| 03/02 | 1,433 | 1,476 | 1,431 | 1,450 | -1.96% | 6,478,000 | 1兆7377億 | -12.44% | 50.48 | 0.43 |
| 02/28 | 1,479 | 1,492 | 1,459 | 1,479 | -3.21% | 8,160,600 | 1兆7724億 | -11.28% | 51.49 | 0.44 |
| 02/27 | 1,550 | 1,554 | 1,514 | 1,528 | -3.05% | 5,647,100 | 1兆8312億 | -8.94% | 53.2 | 0.46 |
| 02/26 | 1,567 | 1,581 | 1,556 | 1,576 | -1.13% | 4,005,600 | 1兆8887億 | -6.52% | 54.87 | 0.47 |
| 02/25 | 1,567 | 1,605 | 1,558 | 1,594 | -3.04% | 6,645,400 | 1兆9103億 | -5.85% | 55.5 | 0.48 |
| 02/21 | 1,632 | 1,665 | 1,631 | 1,644 | +0.86% | 3,678,300 | 1兆9702億 | -3.18% | 57.24 | 0.49 |
| 02/20 | 1,646 | 1,658 | 1,625 | 1,630 | -0.06% | 3,081,900 | 1兆9534億 | -4.23% | 56.75 | 0.49 |
| 02/19 | 1,659 | 1,663 | 1,626 | 1,631 | -0.85% | 2,957,500 | 1兆9546億 | -4.4% | 56.79 | 0.49 |
| 02/18 | 1,651 | 1,667 | 1,639 | 1,645 | -1.5% | 3,805,800 | 1兆9714億 | -3.86% | 57.27 | 0.49 |
| 02/17 | 1,680 | 1,690 | 1,646 | 1,670 | -3.58% | 5,539,700 | 2兆13億 | -2.68% | 58.14 | 0.5 |
| 02/14 | 1,741 | 1,747 | 1,717 | 1,732 | -1.25% | 3,345,000 | 2兆757億 | +0.76% | 60.3 | 0.52 |
| 02/13 | 1,757 | 1,765 | 1,750 | 1,754 | -0.68% | 2,113,900 | 2兆1020億 | +2.04% | 61.07 | 0.52 |
| 02/12 | 1,792 | 1,792 | 1,752 | 1,766 | -0.84% | 2,907,200 | 2兆1164億 | +2.67% | 61.49 | 0.53 |
| 02/10 | 1,756 | 1,800 | 1,755 | 1,781 | +0.56% | 3,340,800 | 2兆1344億 | +3.55% | 62.01 | 0.53 |
| 02/07 | 1,775 | 1,784 | 1,767 | 1,771 | +0.28% | 3,717,100 | 2兆1224億 | +2.85% | 61.66 | 0.53 |
| 02/06 | 1,757 | 1,773 | 1,736 | 1,766 | +4.07% | 6,414,000 | 2兆1164億 | +2.44% | 61.49 | 0.53 |
| 02/05 | 1,686 | 1,703 | 1,680 | 1,697 | +2.48% | 4,199,500 | 2兆337億 | -1.74% | 59.08 | 0.51 |
| 02/04 | 1,636 | 1,659 | 1,629 | 1,656 | +0.67% | 2,422,300 | 1兆9846億 | -4.39% | 57.66 | 0.5 |
| 02/03 | 1,625 | 1,649 | 1,620 | 1,645 | -0.66% | 2,470,200 | 1兆9714億 | -5.46% | 57.27 | 0.49 |
| 01/31 | 1,671 | 1,680 | 1,652 | 1,656 | +0.24% | 3,629,200 | 1兆9846億 | -5.26% | 57.66 | 0.5 |
| 01/30 | 1,661 | 1,665 | 1,633 | 1,652 | -0.72% | 3,668,500 | 1兆9798億 | -5.98% | 57.52 | 0.49 |
| 01/29 | 1,666 | 1,667 | 1,649 | 1,664 | +0.79% | 3,101,200 | 1兆9942億 | -5.72% | 57.94 | 0.5 |
| 01/28 | 1,648 | 1,652 | 1,637 | 1,651 | -0.18% | 4,197,400 | 1兆9786億 | -6.88% | 57.48 | 0.49 |
| 01/27 | 1,655 | 1,673 | 1,648 | 1,654 | -2.82% | 4,699,100 | 1兆9822億 | -7.18% | 57.59 | 0.49 |
| 01/24 | 1,724 | 1,724 | 1,694 | 1,702 | -1.96% | 4,546,900 | 2兆397億 | -4.92% | 59.26 | 0.51 |
| 01/23 | 1,740 | 1,745 | 1,726 | 1,736 | -0.4% | 2,991,100 | 2兆804億 | -3.39% | 60.44 | 0.52 |
| 01/22 | 1,730 | 1,752 | 1,726 | 1,743 | +0.46% | 2,932,800 | 2兆888億 | -3.17% | 60.69 | 0.52 |
| 01/21 | 1,740 | 1,750 | 1,729 | 1,735 | -0.4% | 1,912,600 | 2兆792億 | -3.77% | 60.41 | 0.52 |
| 01/20 | 1,749 | 1,752 | 1,736 | 1,742 | +0.69% | 2,769,500 | 2兆876億 | -3.6% | 60.65 | 0.52 |
| 01/17 | 1,736 | 1,738 | 1,728 | 1,730 | -0.12% | 2,685,400 | 2兆733億 | -4.42% | 60.23 | 0.52 |
| 01/16 | 1,740 | 1,750 | 1,723 | 1,732 | -0.92% | 3,512,900 | 2兆757億 | -4.47% | 60.3 | 0.52 |
| 01/15 | 1,736 | 1,758 | 1,731 | 1,748 | +0.06% | 3,810,100 | 2兆948億 | -3.74% | 60.86 | 0.52 |
| 01/14 | 1,778 | 1,778 | 1,741 | 1,747 | -0.85% | 4,147,700 | 2兆936億 | -3.85% | 60.82 | 0.52 |
| 01/10 | 1,761 | 1,772 | 1,752 | 1,762 | +0.34% | 3,705,800 | 2兆1116億 | -3.13% | 61.35 | 0.53 |
| 01/09 | 1,758 | 1,765 | 1,743 | 1,756 | +1.5% | 4,888,400 | 2兆1044億 | -3.46% | 61.14 | 0.53 |
| 01/08 | 1,741 | 1,747 | 1,722 | 1,730 | -2.86% | 7,853,900 | 2兆733億 | -4.89% | 60.23 | 0.52 |
| 01/07 | 1,755 | 1,795 | 1,750 | 1,781 | +0.74% | 3,556,100 | 2兆1344億 | -2.2% | 62.01 | 0.53 |
| 01/06 | 1,787 | 1,792 | 1,749 | 1,768 | -2.7% | 6,542,200 | 2兆1188億 | -2.86% | 61.56 | 0.53 |
| 2019 |
| 12/30 | 1,832 | 1,834 | 1,814 | 1,817 | -1.25% | 2,363,700 | 2兆1775億 | -0.22% | 63.26 | 0.54 |
| 12/27 | 1,849 | 1,854 | 1,833 | 1,840 | +0.38% | 2,331,200 | 2兆2051億 | +1.15% | 64.06 | 0.55 |
| 12/26 | 1,840 | 1,850 | 1,826 | 1,833 | +0.05% | 2,898,200 | 2兆1967億 | +0.99% | 63.82 | 0.55 |
| 12/25 | 1,840 | 1,842 | 1,822 | 1,832 | -0.22% | 1,565,700 | 2兆1955億 | +1.22% | 63.78 | 0.55 |
| 12/24 | 1,847 | 1,854 | 1,824 | 1,836 | -1.4% | 2,547,300 | 2兆2003億 | +1.66% | 63.92 | 0.55 |
| 12/23 | 1,868 | 1,873 | 1,858 | 1,862 | +0.05% | 2,213,300 | 2兆2315億 | +3.16% | 64.83 | 0.56 |
| 12/20 | 1,857 | 1,876 | 1,856 | 1,861 | +0.32% | 4,941,500 | 2兆2303億 | +3.22% | 64.79 | 0.56 |
| 12/19 | 1,864 | 1,875 | 1,854 | 1,855 | -0.48% | 2,544,400 | 2兆2231億 | +2.94% | 64.59 | 0.55 |
| 12/18 | 1,866 | 1,872 | 1,849 | 1,864 | -0.48% | 3,652,900 | 2兆2338億 | +3.5% | 64.9 | 0.56 |
| 12/17 | 1,882 | 1,885 | 1,859 | 1,873 | +0.43% | 2,607,800 | 2兆2446億 | +4.06% | 65.21 | 0.56 |
| 12/16 | 1,871 | 1,884 | 1,863 | 1,865 | -0.43% | 2,710,500 | 2兆2350億 | +3.61% | 64.93 | 0.56 |
| 12/13 | 1,861 | 1,892 | 1,855 | 1,873 | +3.54% | 6,596,800 | 2兆2446億 | +4% | 65.21 | 0.56 |
| 12/12 | 1,813 | 1,818 | 1,800 | 1,809 | -0.82% | 2,988,000 | 2兆1679億 | +0.44% | 62.98 | 0.54 |
| 12/11 | 1,832 | 1,835 | 1,816 | 1,824 | -0.11% | 2,879,800 | 2兆1859億 | +1.22% | 63.51 | 0.55 |
| 12/10 | 1,830 | 1,834 | 1,816 | 1,826 | -0.38% | 2,920,200 | 2兆1883億 | +1.28% | 63.58 | 0.55 |
| 12/09 | 1,839 | 1,845 | 1,822 | 1,833 | +1.72% | 5,133,200 | 2兆1967億 | +1.72% | 63.82 | 0.55 |
| 12/06 | 1,815 | 1,820 | 1,793 | 1,802 | +0.22% | 3,527,100 | 2兆1595億 | +0.17% | 62.74 | 0.54 |
| 12/05 | 1,799 | 1,816 | 1,794 | 1,798 | +1.07% | 5,368,800 | 2兆1548億 | 0% | 62.6 | 0.54 |
| 12/04 | 1,759 | 1,784 | 1,754 | 1,779 | -0.5% | 4,958,300 | 2兆1320億 | -1.11% | 61.94 | 0.53 |
| 12/03 | 1,775 | 1,792 | 1,740 | 1,788 | +1.48% | 12,284,100 | 2兆1428億 | -0.72% | 62.25 | 0.53 |
| 12/02 | 1,785 | 1,785 | 1,760 | 1,762 | -0.06% | 4,707,000 | 2兆1116億 | -2.22% | 61.35 | 0.53 |
| 11/29 | 1,771 | 1,780 | 1,762 | 1,763 | -0.51% | 2,942,200 | 2兆1128億 | -2.22% | 61.38 | 0.53 |
| 11/28 | 1,781 | 1,791 | 1,765 | 1,772 | -0.23% | 2,288,700 | 2兆1236億 | -1.77% | 61.7 | 0.53 |
| 11/27 | 1,780 | 1,794 | 1,770 | 1,776 | +0.11% | 3,517,000 | 2兆1284億 | -1.55% | 61.83 | 0.53 |
| 11/26 | 1,777 | 1,808 | 1,773 | 1,774 | +0.4% | 7,124,600 | 2兆1260億 | -1.61% | 61.76 | 0.53 |
| 11/25 | 1,750 | 1,780 | 1,739 | 1,767 | +1.49% | 3,671,000 | 2兆1176億 | -1.94% | 61.52 | 0.53 |
| 11/22 | 1,745 | 1,758 | 1,735 | 1,741 | +1.28% | 5,384,600 | 2兆864億 | -3.28% | 60.62 | 0.52 |
| 11/21 | 1,722 | 1,732 | 1,690 | 1,719 | -1.15% | 6,336,600 | 2兆601億 | -4.45% | 59.85 | 0.51 |
| 11/20 | 1,777 | 1,777 | 1,727 | 1,739 | -3.66% | 5,918,000 | 2兆840億 | -3.34% | 60.55 | 0.52 |
| 11/19 | 1,800 | 1,808 | 1,785 | 1,805 | -0.22% | 2,853,200 | 2兆1631億 | +0.5% | 62.84 | 0.54 |
| 11/18 | 1,823 | 1,831 | 1,798 | 1,809 | -1.74% | 4,087,600 | 2兆1679億 | +1.12% | 62.98 | 0.54 |
| 11/15 | 1,795 | 1,849 | 1,780 | 1,841 | +1.49% | 5,450,300 | 2兆2063億 | +3.31% | 64.1 | 0.55 |
| 11/14 | 1,838 | 1,846 | 1,804 | 1,814 | -1.57% | 3,964,800 | 2兆1739億 | +2.2% | 63.16 | 0.54 |
| 11/13 | 1,869 | 1,872 | 1,830 | 1,843 | -2.12% | 4,442,900 | 2兆2087億 | +4.3% | 64.17 | 0.55 |
| 11/12 | 1,866 | 1,885 | 1,861 | 1,883 | +0.32% | 2,647,700 | 2兆2566億 | +7.05% | 65.56 | 0.56 |
| 11/11 | 1,887 | 1,900 | 1,873 | 1,877 | +0.43% | 4,053,000 | 2兆2494億 | +7.32% | 65.35 | 0.56 |
| 11/08 | 1,881 | 1,889 | 1,865 | 1,869 | +1.19% | 4,931,200 | 2兆2398億 | +7.29% | 65.07 | 0.56 |
| 11/07 | 1,831 | 1,857 | 1,824 | 1,847 | +0.05% | 4,075,900 | 2兆2135億 | +6.46% | 64.31 | 0.55 |
| 11/06 | 1,840 | 1,855 | 1,823 | 1,846 | +1.71% | 4,981,300 | 2兆2123億 | +6.95% | 64.27 | 0.55 |
| 11/05 | 1,815 | 1,826 | 1,787 | 1,815 | +4.61% | 6,859,000 | 2兆1751億 | +5.65% | 63.19 | 0.54 |
| 11/01 | 1,752 | 1,755 | 1,726 | 1,735 | -2.86% | 6,736,700 | 2兆792億 | +1.46% | 60.41 | 0.52 |
| 10/31 | 1,810 | 1,811 | 1,752 | 1,786 | -1.65% | 5,686,300 | 2兆1404億 | +4.69% | 62.18 | 0.53 |
