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 | 3,146 | 3,213 | 3,122 | 3,190 | -0.65% | 11,918,400 | 7兆5136億 | +2.61% | 11.47 | 1.67 |
| 03/30 | 3,184 | 3,221 | 3,094 | 3,211 | -3.78% | 13,536,200 | 7兆5631億 | +2.98% | 11.54 | 1.68 |
| 03/27 | 3,258 | 3,339 | 3,257 | 3,337 | +2.3% | 13,737,600 | 7兆8598億 | +6.75% | 12 | 1.75 |
| 03/26 | 3,190 | 3,321 | 3,110 | 3,262 | +0.62% | 10,440,000 | 7兆6832億 | +4.28% | 11.73 | 1.71 |
| 03/25 | 3,107 | 3,245 | 3,097 | 3,242 | +6.75% | 11,942,500 | 7兆6361億 | +3.48% | 11.65 | 1.7 |
| 03/24 | 2,960 | 3,063 | 2,915 | 3,037 | +4.04% | 14,954,400 | 7兆1532億 | -3.31% | 10.92 | 1.59 |
| 03/23 | 2,885 | 2,972 | 2,830 | 2,919 | -0.38% | 23,975,700 | 6兆8753億 | -7.51% | 10.49 | 1.53 |
| 03/19 | 2,715 | 2,946 | 2,658 | 2,930 | +9.33% | 27,105,900 | 6兆9012億 | -7.77% | 10.53 | 1.54 |
| 03/18 | 2,903 | 2,904 | 2,680 | 2,680 | -4.39% | 19,181,900 | 6兆3124億 | -16.2% | 9.63 | 1.41 |
| 03/17 | 2,823 | 2,925 | 2,781 | 2,803 | -1.99% | 20,665,000 | 6兆6021億 | -13.17% | 10.08 | 1.47 |
| 03/16 | 2,760 | 2,932 | 2,760 | 2,860 | +3.51% | 14,656,200 | 6兆7363億 | -12.05% | 10.28 | 1.5 |
| 03/13 | 2,833 | 2,908 | 2,718 | 2,763 | -9.47% | 24,717,500 | 6兆5078億 | -15.58% | 9.93 | 1.45 |
| 03/12 | 3,048 | 3,097 | 2,950 | 3,052 | -1.83% | 12,689,000 | 7兆1886億 | -7.4% | 10.97 | 1.6 |
| 03/11 | 3,061 | 3,133 | 3,048 | 3,109 | -3.51% | 14,094,600 | 7兆3228億 | -5.9% | 11.18 | 1.63 |
| 03/10 | 3,211 | 3,237 | 3,150 | 3,222 | -0.62% | 11,799,300 | 7兆5890億 | -2.69% | 11.58 | 1.69 |
| 03/09 | 3,120 | 3,242 | 3,120 | 3,242 | +0.78% | 11,390,800 | 7兆6361億 | -2.14% | 11.65 | 1.7 |
| 03/06 | 3,227 | 3,254 | 3,171 | 3,217 | -1.62% | 8,460,700 | 7兆5772億 | -2.96% | 11.56 | 1.69 |
| 03/05 | 3,258 | 3,277 | 3,211 | 3,270 | +1.55% | 9,688,200 | 7兆7020億 | -1.42% | 11.76 | 1.72 |
| 03/04 | 3,099 | 3,234 | 3,067 | 3,220 | +5.57% | 12,542,100 | 7兆5843億 | -2.92% | 11.58 | 1.69 |
| 03/03 | 3,067 | 3,127 | 3,046 | 3,050 | -0.03% | 9,061,800 | 7兆1838億 | -8.1% | 10.96 | 1.6 |
| 03/02 | 2,938 | 3,088 | 2,936 | 3,051 | -0.23% | 13,655,600 | 7兆1862億 | -8.32% | 10.97 | 1.6 |
| 02/28 | 3,151 | 3,162 | 3,036 | 3,058 | -6.88% | 13,502,900 | 7兆2027億 | -8.33% | 10.99 | 1.6 |
| 02/27 | 3,287 | 3,322 | 3,280 | 3,284 | -0.88% | 9,050,500 | 7兆7350億 | -1.82% | 11.81 | 1.72 |
| 02/26 | 3,329 | 3,343 | 3,306 | 3,313 | -2.39% | 9,003,500 | 7兆8033億 | -0.93% | 11.91 | 1.74 |
| 02/25 | 3,310 | 3,410 | 3,310 | 3,394 | -0.91% | 7,956,200 | 7兆9941億 | +1.46% | 12.2 | 1.78 |
| 02/21 | 3,425 | 3,431 | 3,408 | 3,425 | +0.47% | 3,761,200 | 8兆671億 | +2.54% | 12.31 | 1.8 |
| 02/20 | 3,400 | 3,427 | 3,397 | 3,409 | +0.56% | 4,214,500 | 8兆294億 | +2.28% | 12.26 | 1.79 |
| 02/19 | 3,395 | 3,400 | 3,362 | 3,390 | -0.15% | 4,745,600 | 7兆9847億 | +1.89% | 12.19 | 1.78 |
| 02/18 | 3,412 | 3,423 | 3,375 | 3,395 | -1.05% | 3,574,000 | 7兆9964億 | +2.17% | 12.2 | 1.78 |
| 02/17 | 3,407 | 3,436 | 3,380 | 3,431 | +0.18% | 2,718,400 | 8兆812億 | +3.37% | 12.33 | 1.8 |
| 02/14 | 3,432 | 3,440 | 3,378 | 3,425 | -0.55% | 4,249,600 | 8兆671億 | +3.38% | 12.31 | 1.8 |
| 02/13 | 3,446 | 3,449 | 3,429 | 3,444 | +0.12% | 4,815,600 | 8兆1119億 | +4.17% | 12.38 | 1.81 |
| 02/12 | 3,447 | 3,451 | 3,426 | 3,440 | +0.5% | 4,521,600 | 8兆1024億 | +4.27% | 12.37 | 1.8 |
| 02/10 | 3,398 | 3,425 | 3,387 | 3,423 | +0.35% | 4,031,300 | 8兆624億 | +4.01% | 12.31 | 1.8 |
| 02/07 | 3,417 | 3,418 | 3,388 | 3,411 | +0.74% | 4,218,400 | 8兆341億 | +3.87% | 12.26 | 1.79 |
| 02/06 | 3,390 | 3,397 | 3,366 | 3,386 | +1.68% | 6,515,000 | 7兆9752億 | +3.26% | 12.17 | 1.78 |
| 02/05 | 3,295 | 3,330 | 3,278 | 3,330 | +2.24% | 6,703,400 | 7兆8433億 | +1.71% | 11.97 | 1.75 |
| 02/04 | 3,290 | 3,292 | 3,248 | 3,257 | -1.3% | 7,495,300 | 7兆6714億 | -0.49% | 11.71 | 1.71 |
| 02/03 | 3,291 | 3,302 | 3,267 | 3,300 | +0.89% | 7,626,600 | 7兆7727億 | +0.82% | 11.86 | 1.73 |
| 01/31 | 3,270 | 3,292 | 3,263 | 3,271 | -0.06% | 3,898,900 | 7兆7044億 | -0.03% | 11.76 | 1.72 |
| 01/30 | 3,285 | 3,294 | 3,252 | 3,273 | -0.37% | 3,860,900 | 7兆7091億 | +0.03% | 11.77 | 1.72 |
| 01/29 | 3,288 | 3,288 | 3,267 | 3,285 | +0.46% | 3,853,900 | 7兆7374億 | +0.37% | 11.81 | 1.72 |
| 01/28 | 3,266 | 3,274 | 3,248 | 3,270 | +0.12% | 3,537,300 | 7兆7020億 | -0.03% | 11.76 | 1.72 |
| 01/27 | 3,224 | 3,270 | 3,213 | 3,266 | +0.09% | 3,249,100 | 7兆6926億 | -0.12% | 11.74 | 1.71 |
| 01/24 | 3,293 | 3,293 | 3,255 | 3,263 | -0.06% | 3,312,800 | 7兆6855億 | -0.12% | 11.73 | 1.71 |
| 01/23 | 3,280 | 3,294 | 3,263 | 3,265 | -0.49% | 4,164,900 | 7兆6902億 | -0.03% | 11.74 | 1.71 |
| 01/22 | 3,284 | 3,287 | 3,264 | 3,281 | +0.55% | 3,613,400 | 7兆7279億 | +0.55% | 11.79 | 1.72 |
| 01/21 | 3,315 | 3,319 | 3,263 | 3,263 | -1.89% | 4,017,300 | 7兆6855億 | +0.09% | 11.73 | 1.71 |
| 01/20 | 3,280 | 3,336 | 3,276 | 3,326 | +1.87% | 2,394,500 | 7兆8339億 | +2.12% | 11.96 | 1.74 |
| 01/17 | 3,263 | 3,277 | 3,259 | 3,265 | +0.34% | 4,223,500 | 7兆6902億 | +0.4% | 11.74 | 1.71 |
| 01/16 | 3,251 | 3,265 | 3,243 | 3,254 | -0.49% | 4,288,200 | 7兆6643億 | +0.18% | 11.7 | 1.71 |
| 01/15 | 3,289 | 3,290 | 3,266 | 3,270 | -0.4% | 4,198,700 | 7兆7020億 | +0.8% | 11.76 | 1.72 |
| 01/14 | 3,280 | 3,299 | 3,277 | 3,283 | -0.15% | 4,701,600 | 7兆7326億 | +1.36% | 11.8 | 1.72 |
| 01/10 | 3,295 | 3,298 | 3,278 | 3,288 | -0.21% | 4,270,000 | 7兆7444億 | +1.64% | 11.82 | 1.72 |
| 01/09 | 3,241 | 3,300 | 3,234 | 3,295 | +1.67% | 4,647,000 | 7兆7609億 | +2.04% | 11.85 | 1.73 |
| 01/08 | 3,270 | 3,277 | 3,213 | 3,241 | -0.92% | 6,703,200 | 7兆6337億 | +0.56% | 11.65 | 1.7 |
| 01/07 | 3,250 | 3,273 | 3,238 | 3,271 | +0.86% | 4,604,200 | 7兆7044億 | +1.58% | 11.76 | 1.72 |
| 01/06 | 3,237 | 3,243 | 3,211 | 3,243 | -0.31% | 4,504,000 | 7兆6384億 | +0.81% | 11.66 | 1.7 |
| 2019 |
| 12/30 | 3,265 | 3,276 | 3,242 | 3,253 | -0.43% | 3,068,300 | 7兆6620億 | +1.21% | 11.69 | 1.71 |
| 12/27 | 3,292 | 3,306 | 3,266 | 3,267 | -0.21% | 2,686,600 | 7兆6950億 | +1.78% | 11.74 | 1.71 |
| 12/26 | 3,281 | 3,285 | 3,264 | 3,274 | -0.52% | 2,600,000 | 7兆7114億 | +2.15% | 11.77 | 1.72 |
| 12/25 | 3,270 | 3,296 | 3,263 | 3,291 | +1.04% | 1,870,400 | 7兆7515億 | +2.81% | 11.83 | 1.73 |
| 12/24 | 3,280 | 3,284 | 3,247 | 3,257 | -0.55% | 2,520,000 | 7兆6714億 | +1.97% | 11.71 | 1.71 |
| 12/23 | 3,280 | 3,286 | 3,263 | 3,275 | -0.37% | 3,458,300 | 7兆7138億 | +2.66% | 11.77 | 1.72 |
| 12/20 | 3,311 | 3,312 | 3,277 | 3,287 | +0.03% | 9,951,200 | 7兆7421億 | +3.11% | 11.82 | 1.72 |
| 12/19 | 3,264 | 3,286 | 3,254 | 3,286 | +1.67% | 5,517,100 | 7兆7397億 | +3.2% | 11.81 | 1.72 |
| 12/18 | 3,255 | 3,276 | 3,227 | 3,232 | -0.31% | 4,852,800 | 7兆6125億 | +1.67% | 11.62 | 1.7 |
| 12/17 | 3,225 | 3,248 | 3,218 | 3,242 | +0.87% | 5,401,300 | 7兆6361億 | +2.05% | 11.65 | 1.7 |
| 12/16 | 3,207 | 3,229 | 3,202 | 3,214 | -0.12% | 4,202,300 | 7兆5701億 | +1.2% | 11.55 | 1.69 |
| 12/13 | 3,225 | 3,235 | 3,201 | 3,218 | +0.59% | 8,982,200 | 7兆5795億 | +1.35% | 11.57 | 1.69 |
| 12/12 | 3,206 | 3,214 | 3,194 | 3,199 | -0.12% | 3,760,500 | 7兆5348億 | +0.79% | 11.5 | 1.68 |
| 12/11 | 3,250 | 3,260 | 3,195 | 3,203 | +0.09% | 5,186,100 | 7兆5442億 | +0.91% | 11.51 | 1.68 |
| 12/10 | 3,215 | 3,217 | 3,186 | 3,200 | +0.28% | 3,770,500 | 7兆5371億 | +0.85% | 11.5 | 1.68 |
| 12/09 | 3,187 | 3,196 | 3,162 | 3,191 | +0.98% | 3,195,800 | 7兆5159億 | +0.57% | 11.47 | 1.67 |
| 12/06 | 3,170 | 3,173 | 3,149 | 3,160 | +0.29% | 4,284,000 | 7兆4429億 | -0.22% | 11.36 | 1.66 |
| 12/05 | 3,172 | 3,212 | 3,151 | 3,151 | -0.1% | 4,610,200 | 7兆4217億 | -0.28% | 11.33 | 1.65 |
| 12/04 | 3,174 | 3,183 | 3,132 | 3,154 | -0.57% | 5,280,900 | 7兆4288億 | +0.03% | 11.34 | 1.65 |
| 12/03 | 3,152 | 3,177 | 3,149 | 3,172 | +0.7% | 4,062,400 | 7兆4712億 | +0.83% | 11.4 | 1.66 |
| 12/02 | 3,143 | 3,174 | 3,138 | 3,150 | +0.35% | 3,606,700 | 7兆4194億 | +0.45% | 11.32 | 1.65 |
| 11/29 | 3,200 | 3,210 | 3,139 | 3,139 | -1.23% | 5,364,000 | 7兆3935億 | +0.35% | 11.28 | 1.65 |
| 11/28 | 3,191 | 3,197 | 3,172 | 3,178 | -0.13% | 2,387,800 | 7兆4853億 | +1.79% | 11.42 | 1.67 |
| 11/27 | 3,175 | 3,195 | 3,169 | 3,182 | +0.54% | 2,699,100 | 7兆4947億 | +2.22% | 11.44 | 1.67 |
| 11/26 | 3,178 | 3,194 | 3,163 | 3,165 | +0.29% | 5,754,000 | 7兆4547億 | +1.93% | 11.38 | 1.66 |
| 11/25 | 3,163 | 3,172 | 3,149 | 3,156 | -0.06% | 2,334,900 | 7兆4335億 | +1.94% | 11.35 | 1.66 |
| 11/22 | 3,165 | 3,174 | 3,151 | 3,158 | +0.03% | 3,013,100 | 7兆4382億 | +2.23% | 11.35 | 1.66 |
| 11/21 | 3,131 | 3,157 | 3,107 | 3,157 | +1.25% | 4,234,800 | 7兆4359億 | +2.43% | 11.35 | 1.66 |
| 11/20 | 3,149 | 3,164 | 3,111 | 3,118 | -1.55% | 6,123,600 | 7兆3440億 | +1.4% | 11.21 | 1.64 |
| 11/19 | 3,215 | 3,227 | 3,166 | 3,167 | -1.4% | 6,552,600 | 7兆4594億 | +3.19% | 11.39 | 1.66 |
| 11/18 | 3,193 | 3,215 | 3,182 | 3,212 | +0.6% | 4,096,600 | 7兆5654億 | +4.97% | 11.55 | 1.68 |
| 11/15 | 3,150 | 3,199 | 3,148 | 3,193 | +0.54% | 4,817,200 | 7兆5207億 | +4.72% | 11.48 | 1.67 |
| 11/14 | 3,205 | 3,205 | 3,161 | 3,176 | -0.06% | 4,056,100 | 7兆4806億 | +4.51% | 11.42 | 1.67 |
| 11/13 | 3,195 | 3,196 | 3,176 | 3,178 | -0.75% | 3,767,500 | 7兆4853億 | +4.88% | 11.42 | 1.67 |
| 11/12 | 3,182 | 3,210 | 3,165 | 3,202 | +0.06% | 3,675,100 | 7兆5419億 | +6.03% | 11.51 | 1.68 |
| 11/11 | 3,195 | 3,206 | 3,187 | 3,200 | +0.66% | 2,775,100 | 7兆5371億 | +6.35% | 11.5 | 1.68 |
| 11/08 | 3,201 | 3,204 | 3,168 | 3,179 | -0.66% | 7,083,000 | 7兆4877億 | +6.04% | 11.43 | 1.67 |
| 11/07 | 3,199 | 3,203 | 3,180 | 3,200 | +0.16% | 3,831,300 | 7兆5371億 | +7.24% | 11.5 | 1.68 |
| 11/06 | 3,166 | 3,205 | 3,141 | 3,195 | +0.25% | 6,431,500 | 7兆5254億 | +7.61% | 11.49 | 1.68 |
| 11/05 | 3,179 | 3,203 | 3,137 | 3,187 | +4.87% | 10,253,800 | 7兆5065億 | +7.81% | 11.46 | 1.67 |
| 11/01 | 2,997 | 3,055 | 2,994 | 3,039 | +1.33% | 3,779,500 | 7兆1579億 | +3.23% | 10.92 | 1.59 |
| 10/31 | 2,996 | 3,026 | 2,991 | 2,999 | +0.77% | 4,819,000 | 7兆637億 | +2.01% | 10.78 | 1.57 |
